日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

マースグループホールディングス(6419)の株価時系列情報

マースグループホールディングス(6419)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,175 2,204 2,165 2,201 14,800
2018/12/27 2,140 2,175 2,130 2,166 27,400
2018/12/26 2,009 2,083 2,009 2,067 15,800
2018/12/25 2,100 2,105 1,976 1,996 32,300
2018/12/21 2,176 2,188 2,093 2,126 42,200
2018/12/20 2,216 2,224 2,170 2,176 21,800
2018/12/19 2,196 2,244 2,170 2,234 22,400
2018/12/18 2,186 2,219 2,161 2,214 22,600
2018/12/17 2,208 2,226 2,191 2,195 15,700
2018/12/14 2,208 2,209 2,195 2,200 25,100
2018/12/13 2,239 2,241 2,207 2,221 23,300
2018/12/12 2,194 2,236 2,193 2,217 13,500
2018/12/11 2,237 2,237 2,186 2,193 13,400
2018/12/10 2,220 2,230 2,197 2,203 17,400
2018/12/07 2,228 2,251 2,210 2,243 14,300
2018/12/06 2,234 2,240 2,218 2,238 18,000
2018/12/05 2,251 2,283 2,238 2,263 12,900
2018/12/04 2,283 2,283 2,256 2,265 12,200
2018/12/03 2,338 2,349 2,293 2,295 25,700
2018/11/30 2,330 2,344 2,306 2,344 15,200
2018/11/29 2,353 2,353 2,321 2,333 11,000
2018/11/28 2,321 2,340 2,295 2,330 14,100
2018/11/27 2,321 2,331 2,282 2,322 13,100
2018/11/26 2,301 2,332 2,301 2,307 7,100
2018/11/22 2,333 2,339 2,300 2,322 16,000
2018/11/21 2,289 2,344 2,288 2,333 12,300
2018/11/20 2,326 2,340 2,312 2,324 8,500
2018/11/19 2,309 2,338 2,303 2,328 15,100
2018/11/16 2,271 2,315 2,251 2,309 12,800
2018/11/15 2,257 2,276 2,257 2,271 7,600
2018/11/14 2,296 2,323 2,275 2,280 23,600
2018/11/13 2,310 2,323 2,290 2,300 9,200
2018/11/12 2,365 2,373 2,329 2,362 14,300
2018/11/09 2,330 2,369 2,321 2,369 27,700
2018/11/08 2,308 2,338 2,290 2,327 24,400
2018/11/07 2,300 2,303 2,259 2,269 17,100
2018/11/06 2,295 2,326 2,279 2,305 17,000
2018/11/05 2,282 2,299 2,265 2,275 22,100
2018/11/02 2,289 2,331 2,289 2,311 24,000
2018/11/01 2,319 2,356 2,300 2,310 25,400
2018/10/31 2,339 2,396 2,332 2,332 40,700
2018/10/30 2,201 2,278 2,201 2,246 23,600
2018/10/29 2,244 2,278 2,206 2,212 14,900
2018/10/26 2,226 2,248 2,195 2,231 16,900
2018/10/25 2,265 2,267 2,217 2,219 18,100
2018/10/24 2,271 2,299 2,245 2,288 12,900
2018/10/23 2,325 2,325 2,265 2,267 12,900
2018/10/22 2,323 2,343 2,305 2,335 8,300
2018/10/19 2,319 2,350 2,319 2,334 8,300
2018/10/18 2,350 2,373 2,342 2,348 7,500
2018/10/17 2,317 2,363 2,314 2,348 11,700
2018/10/16 2,299 2,339 2,261 2,289 39,000
2018/10/15 2,260 2,261 2,221 2,232 21,000
2018/10/12 2,266 2,294 2,257 2,262 14,500
2018/10/11 2,300 2,326 2,277 2,282 26,700
2018/10/10 2,358 2,363 2,328 2,343 14,200
2018/10/09 2,370 2,376 2,349 2,357 16,500
2018/10/05 2,415 2,417 2,371 2,378 15,400
2018/10/04 2,423 2,427 2,406 2,420 11,000
2018/10/03 2,424 2,462 2,395 2,396 15,000
2018/10/02 2,424 2,480 2,424 2,457 13,900
2018/10/01 2,411 2,434 2,411 2,434 7,400
2018/09/28 2,439 2,464 2,407 2,408 23,900
2018/09/27 2,491 2,526 2,438 2,438 13,000
2018/09/26 2,515 2,521 2,460 2,491 30,700
2018/09/25 2,485 2,570 2,469 2,570 38,800
2018/09/21 2,387 2,497 2,383 2,497 39,100
2018/09/20 2,366 2,384 2,343 2,374 13,700
2018/09/19 2,310 2,380 2,310 2,367 26,700
2018/09/18 2,239 2,309 2,239 2,300 21,000
2018/09/14 2,228 2,281 2,228 2,257 31,900
2018/09/13 2,251 2,276 2,233 2,247 15,200
2018/09/12 2,254 2,254 2,224 2,252 24,800
2018/09/11 2,263 2,263 2,245 2,254 13,000
2018/09/10 2,286 2,286 2,262 2,263 13,800
2018/09/07 2,305 2,305 2,280 2,286 12,600
2018/09/06 2,331 2,331 2,307 2,310 8,100
2018/09/05 2,356 2,356 2,322 2,332 12,800
2018/09/04 2,322 2,359 2,321 2,338 11,100
2018/09/03 2,312 2,329 2,305 2,312 9,400
2018/08/31 2,311 2,323 2,304 2,311 21,100
2018/08/30 2,351 2,364 2,317 2,328 14,600
2018/08/29 2,354 2,379 2,340 2,341 11,900
2018/08/28 2,355 2,366 2,336 2,336 10,000
2018/08/27 2,387 2,401 2,349 2,351 16,500
2018/08/24 2,367 2,387 2,360 2,365 9,300
2018/08/23 2,361 2,381 2,361 2,366 6,700
2018/08/22 2,374 2,386 2,337 2,350 21,300
2018/08/21 2,397 2,397 2,373 2,373 7,900
2018/08/20 2,390 2,424 2,390 2,397 5,800
2018/08/17 2,401 2,416 2,380 2,404 6,400
2018/08/16 2,409 2,424 2,402 2,404 9,400
2018/08/15 2,460 2,471 2,440 2,459 8,600
2018/08/14 2,396 2,488 2,396 2,482 16,200
2018/08/13 2,426 2,429 2,384 2,392 17,900
2018/08/10 2,462 2,472 2,435 2,440 14,300
2018/08/09 2,471 2,492 2,444 2,455 10,800
2018/08/08 2,476 2,497 2,462 2,484 17,100
2018/08/07 2,441 2,484 2,434 2,478 17,000
2018/08/06 2,432 2,459 2,426 2,454 17,200
2018/08/03 2,469 2,470 2,426 2,442 25,400
2018/08/02 2,516 2,539 2,467 2,469 25,000
2018/08/01 2,573 2,596 2,466 2,528 46,900
2018/07/31 2,457 2,475 2,423 2,423 32,500
2018/07/30 2,558 2,560 2,469 2,492 27,000
2018/07/27 2,574 2,587 2,551 2,558 15,800
2018/07/26 2,521 2,593 2,521 2,574 14,400
2018/07/25 2,509 2,512 2,476 2,512 15,100
2018/07/24 2,482 2,482 2,439 2,459 19,400
2018/07/23 2,452 2,479 2,452 2,465 8,600
2018/07/20 2,449 2,491 2,449 2,467 10,900
2018/07/19 2,423 2,448 2,421 2,444 25,200
2018/07/18 2,444 2,444 2,398 2,423 27,600
2018/07/17 2,461 2,483 2,426 2,443 21,700
2018/07/13 2,443 2,459 2,431 2,459 15,900
2018/07/12 2,444 2,447 2,432 2,443 7,700
2018/07/11 2,456 2,456 2,412 2,428 25,300
2018/07/10 2,462 2,491 2,455 2,455 12,500
2018/07/09 2,487 2,499 2,456 2,462 10,500
2018/07/06 2,476 2,498 2,474 2,487 12,400
2018/07/05 2,466 2,516 2,466 2,476 18,200
2018/07/04 2,447 2,518 2,447 2,496 15,500
2018/07/03 2,500 2,510 2,450 2,462 37,900
2018/07/02 2,607 2,607 2,490 2,498 15,300
2018/06/29 2,594 2,620 2,571 2,607 12,200
2018/06/28 2,574 2,616 2,572 2,594 18,200
2018/06/27 2,563 2,616 2,563 2,596 27,700
2018/06/26 2,590 2,595 2,562 2,572 10,700
2018/06/25 2,641 2,641 2,602 2,611 10,200
2018/06/22 2,646 2,649 2,630 2,641 8,800
2018/06/21 2,674 2,679 2,630 2,647 9,900
2018/06/20 2,679 2,697 2,643 2,674 14,800
2018/06/19 2,630 2,681 2,630 2,653 16,700
2018/06/18 2,661 2,670 2,631 2,654 27,300
2018/06/15 2,755 2,759 2,642 2,642 33,500
2018/06/14 2,759 2,759 2,731 2,753 11,900
2018/06/13 2,735 2,763 2,735 2,759 13,300
2018/06/12 2,709 2,738 2,702 2,734 18,300
2018/06/11 2,742 2,742 2,691 2,708 18,800
2018/06/08 2,666 2,745 2,666 2,742 23,900
2018/06/07 2,684 2,717 2,684 2,716 20,800
2018/06/06 2,705 2,714 2,661 2,689 19,900
2018/06/05 2,694 2,705 2,680 2,705 10,600
2018/06/04 2,708 2,708 2,672 2,703 16,800
2018/06/01 2,715 2,715 2,659 2,681 15,000
2018/05/31 2,696 2,697 2,677 2,695 26,800
2018/05/30 2,659 2,689 2,645 2,669 11,500
2018/05/29 2,708 2,712 2,669 2,685 5,900
2018/05/28 2,701 2,710 2,673 2,708 15,500
2018/05/25 2,697 2,697 2,660 2,691 14,600
2018/05/24 2,650 2,706 2,650 2,670 26,700
2018/05/23 2,617 2,645 2,617 2,643 15,000
2018/05/22 2,640 2,640 2,604 2,617 11,300
2018/05/21 2,691 2,697 2,623 2,638 34,700
2018/05/18 2,705 2,705 2,656 2,698 17,300
2018/05/17 2,713 2,726 2,683 2,706 25,600
2018/05/16 2,743 2,773 2,721 2,748 39,300
2018/05/15 2,600 2,788 2,581 2,743 145,500
2018/05/14 2,501 2,513 2,473 2,511 21,200
2018/05/11 2,473 2,533 2,447 2,533 19,400
2018/05/10 2,511 2,511 2,473 2,493 7,500
2018/05/09 2,526 2,526 2,488 2,511 9,600
2018/05/08 2,518 2,541 2,506 2,526 12,800
2018/05/07 2,510 2,521 2,483 2,518 22,000
2018/05/02 2,500 2,500 2,446 2,486 10,200
2018/05/01 2,461 2,515 2,439 2,506 19,900
2018/04/27 2,423 2,452 2,404 2,442 14,300
2018/04/26 2,386 2,424 2,373 2,419 19,600
2018/04/25 2,389 2,406 2,368 2,403 9,400
2018/04/24 2,379 2,385 2,363 2,382 8,500
2018/04/23 2,374 2,385 2,371 2,384 4,600
2018/04/20 2,393 2,395 2,385 2,388 5,600
2018/04/19 2,384 2,410 2,384 2,410 8,100
2018/04/18 2,395 2,408 2,385 2,405 6,900
2018/04/17 2,393 2,410 2,383 2,404 7,200
2018/04/16 2,379 2,419 2,357 2,410 10,000
2018/04/13 2,372 2,380 2,357 2,379 9,900
2018/04/12 2,391 2,391 2,364 2,378 8,200
2018/04/11 2,403 2,433 2,380 2,384 12,200
2018/04/10 2,352 2,412 2,349 2,406 26,300
2018/04/09 2,422 2,435 2,364 2,374 44,900
2018/04/06 2,506 2,509 2,461 2,472 13,300
2018/04/05 2,526 2,526 2,496 2,500 11,600
2018/04/04 2,485 2,530 2,474 2,526 10,900
2018/04/03 2,474 2,487 2,448 2,476 8,400
2018/04/02 2,487 2,499 2,461 2,482 6,400
2018/03/30 2,496 2,496 2,430 2,464 11,500
2018/03/29 2,464 2,469 2,425 2,460 17,100
2018/03/28 2,414 2,457 2,404 2,456 13,900
2018/03/27 2,466 2,466 2,420 2,464 53,700
2018/03/26 2,464 2,464 2,405 2,437 42,500
2018/03/23 2,501 2,510 2,457 2,471 33,000
2018/03/22 2,494 2,518 2,476 2,510 29,300
2018/03/20 2,453 2,486 2,446 2,486 17,100
2018/03/19 2,496 2,496 2,437 2,453 15,600
2018/03/16 2,521 2,521 2,483 2,504 22,800
2018/03/15 2,573 2,573 2,497 2,515 18,400
2018/03/14 2,563 2,570 2,538 2,549 12,700
2018/03/13 2,512 2,570 2,511 2,562 14,600
2018/03/12 2,516 2,534 2,485 2,501 12,700
2018/03/09 2,531 2,535 2,484 2,484 19,700
2018/03/08 2,597 2,597 2,507 2,513 19,200
2018/03/07 2,508 2,579 2,498 2,575 47,400
2018/03/06 2,470 2,525 2,467 2,500 23,400
2018/03/05 2,476 2,498 2,466 2,470 19,300
2018/03/02 2,446 2,482 2,446 2,476 14,200
2018/03/01 2,455 2,486 2,445 2,477 21,700
2018/02/28 2,488 2,490 2,446 2,455 19,500
2018/02/27 2,511 2,513 2,481 2,488 12,600
2018/02/26 2,535 2,536 2,514 2,517 8,100
2018/02/23 2,491 2,535 2,491 2,524 20,300
2018/02/22 2,424 2,498 2,424 2,491 22,000
2018/02/21 2,454 2,474 2,443 2,447 15,000
2018/02/20 2,446 2,476 2,444 2,454 15,900
2018/02/19 2,387 2,437 2,387 2,434 17,200
2018/02/16 2,377 2,404 2,359 2,363 14,000
2018/02/15 2,370 2,400 2,359 2,359 10,100
2018/02/14 2,407 2,414 2,363 2,368 22,000
2018/02/13 2,396 2,430 2,387 2,410 30,600
2018/02/09 2,330 2,405 2,327 2,394 29,900
2018/02/08 2,380 2,388 2,360 2,362 23,000
2018/02/07 2,371 2,431 2,362 2,362 33,500
2018/02/06 2,400 2,403 2,330 2,359 61,200
2018/02/05 2,446 2,462 2,438 2,446 50,000
2018/02/02 2,466 2,483 2,457 2,465 10,800
2018/02/01 2,526 2,540 2,465 2,467 45,200
2018/01/31 2,461 2,470 2,415 2,425 23,700
2018/01/30 2,436 2,474 2,434 2,461 21,500
2018/01/29 2,408 2,432 2,408 2,430 19,000
2018/01/26 2,416 2,442 2,402 2,408 39,400
2018/01/25 2,460 2,466 2,413 2,416 15,700
2018/01/24 2,477 2,482 2,455 2,455 20,500
2018/01/23 2,471 2,484 2,467 2,479 19,800
2018/01/22 2,454 2,477 2,454 2,471 10,300
2018/01/19 2,478 2,482 2,459 2,459 15,800
2018/01/18 2,501 2,518 2,484 2,488 19,400
2018/01/17 2,499 2,507 2,496 2,498 13,100
2018/01/16 2,491 2,506 2,483 2,499 14,100
2018/01/15 2,497 2,499 2,481 2,486 10,200
2018/01/12 2,490 2,501 2,471 2,475 12,700
2018/01/11 2,492 2,515 2,474 2,513 19,400
2018/01/10 2,485 2,500 2,480 2,492 12,400
2018/01/09 2,501 2,506 2,467 2,500 33,900
2018/01/05 2,494 2,504 2,480 2,504 18,400
2018/01/04 2,509 2,509 2,483 2,504 21,900

このページの先頭へ