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
2020/12/30 1,564 1,564 1,536 1,554 16,800
2020/12/29 1,556 1,571 1,549 1,571 16,900
2020/12/28 1,584 1,584 1,536 1,555 23,500
2020/12/25 1,560 1,582 1,551 1,582 17,600
2020/12/24 1,544 1,559 1,540 1,549 16,500
2020/12/23 1,540 1,545 1,530 1,544 15,800
2020/12/22 1,534 1,540 1,529 1,540 31,700
2020/12/21 1,545 1,566 1,522 1,534 36,200
2020/12/18 1,538 1,558 1,538 1,540 42,400
2020/12/17 1,508 1,549 1,508 1,530 66,200
2020/12/16 1,590 1,601 1,575 1,575 26,900
2020/12/15 1,593 1,614 1,590 1,590 17,800
2020/12/14 1,610 1,623 1,598 1,598 19,900
2020/12/11 1,606 1,606 1,591 1,602 16,300
2020/12/10 1,602 1,617 1,593 1,598 10,400
2020/12/09 1,599 1,608 1,591 1,602 13,700
2020/12/08 1,591 1,605 1,585 1,594 16,600
2020/12/07 1,614 1,614 1,587 1,587 10,800
2020/12/04 1,611 1,612 1,590 1,598 16,600
2020/12/03 1,603 1,622 1,598 1,616 8,600
2020/12/02 1,619 1,624 1,587 1,598 20,400
2020/12/01 1,609 1,620 1,588 1,597 18,000
2020/11/30 1,614 1,619 1,585 1,598 26,500
2020/11/27 1,603 1,624 1,602 1,611 20,000
2020/11/26 1,607 1,622 1,603 1,603 9,300
2020/11/25 1,659 1,659 1,607 1,607 15,700
2020/11/24 1,676 1,676 1,642 1,647 14,800
2020/11/20 1,630 1,639 1,624 1,636 9,200
2020/11/19 1,635 1,635 1,618 1,630 9,900
2020/11/18 1,641 1,641 1,624 1,630 18,100
2020/11/17 1,670 1,670 1,641 1,647 12,100
2020/11/16 1,637 1,665 1,626 1,665 16,200
2020/11/13 1,642 1,642 1,620 1,620 14,700
2020/11/12 1,689 1,692 1,630 1,654 12,700
2020/11/11 1,690 1,700 1,676 1,689 23,700
2020/11/10 1,673 1,691 1,642 1,683 26,000
2020/11/09 1,673 1,673 1,650 1,667 11,300
2020/11/06 1,667 1,667 1,635 1,652 11,900
2020/11/05 1,627 1,653 1,627 1,651 22,000
2020/11/04 1,645 1,656 1,631 1,644 22,800
2020/11/02 1,615 1,647 1,608 1,627 19,700
2020/10/30 1,633 1,633 1,595 1,602 11,400
2020/10/29 1,623 1,648 1,607 1,637 8,500
2020/10/28 1,661 1,661 1,633 1,644 8,600
2020/10/27 1,623 1,661 1,620 1,661 10,600
2020/10/26 1,635 1,640 1,618 1,626 5,300
2020/10/23 1,606 1,627 1,602 1,602 8,900
2020/10/22 1,663 1,663 1,606 1,609 11,300
2020/10/21 1,630 1,663 1,623 1,647 8,300
2020/10/20 1,660 1,660 1,616 1,628 7,300
2020/10/19 1,616 1,652 1,616 1,652 10,400
2020/10/16 1,616 1,636 1,613 1,619 9,900
2020/10/15 1,647 1,664 1,616 1,623 18,000
2020/10/14 1,671 1,684 1,647 1,652 9,100
2020/10/13 1,669 1,688 1,663 1,680 4,400
2020/10/12 1,661 1,676 1,651 1,670 10,900
2020/10/09 1,671 1,682 1,653 1,664 8,700
2020/10/08 1,690 1,695 1,656 1,664 15,900
2020/10/07 1,706 1,723 1,665 1,674 16,400
2020/10/06 1,775 1,775 1,718 1,722 9,600
2020/10/05 1,740 1,765 1,727 1,763 12,400
2020/10/02 1,776 1,785 1,714 1,718 13,400
2020/09/30 1,779 1,825 1,769 1,774 33,900
2020/09/29 1,791 1,791 1,724 1,774 23,500
2020/09/28 1,785 1,811 1,745 1,805 41,600
2020/09/25 1,741 1,756 1,705 1,746 20,600
2020/09/24 1,810 1,810 1,696 1,709 35,800
2020/09/23 1,766 1,814 1,766 1,813 12,500
2020/09/18 1,792 1,814 1,779 1,802 19,900
2020/09/17 1,766 1,792 1,753 1,792 10,800
2020/09/16 1,749 1,780 1,745 1,780 15,200
2020/09/15 1,721 1,747 1,711 1,747 4,800
2020/09/14 1,717 1,744 1,701 1,731 22,600
2020/09/11 1,697 1,703 1,673 1,701 16,400
2020/09/10 1,643 1,699 1,643 1,682 17,600
2020/09/09 1,653 1,666 1,641 1,658 13,400
2020/09/08 1,663 1,671 1,642 1,658 14,000
2020/09/07 1,643 1,662 1,634 1,654 8,700
2020/09/04 1,632 1,666 1,632 1,655 11,300
2020/09/03 1,706 1,706 1,656 1,662 18,300
2020/09/02 1,644 1,666 1,638 1,666 10,100
2020/09/01 1,691 1,691 1,644 1,648 8,900
2020/08/31 1,701 1,701 1,668 1,672 6,600
2020/08/28 1,693 1,717 1,646 1,652 20,500
2020/08/27 1,670 1,692 1,667 1,692 9,400
2020/08/26 1,679 1,707 1,671 1,677 14,300
2020/08/25 1,679 1,679 1,663 1,679 12,600
2020/08/24 1,670 1,670 1,654 1,669 4,000
2020/08/21 1,662 1,662 1,634 1,652 5,600
2020/08/20 1,643 1,646 1,625 1,632 11,300
2020/08/19 1,664 1,664 1,642 1,643 6,400
2020/08/18 1,669 1,681 1,645 1,664 11,600
2020/08/17 1,658 1,661 1,640 1,656 9,200
2020/08/14 1,680 1,680 1,638 1,642 15,800
2020/08/13 1,660 1,673 1,645 1,669 19,000
2020/08/12 1,613 1,646 1,604 1,646 14,800
2020/08/11 1,568 1,615 1,568 1,615 18,900
2020/08/07 1,558 1,565 1,541 1,550 11,300
2020/08/06 1,561 1,561 1,542 1,558 11,500
2020/08/05 1,512 1,550 1,497 1,549 17,400
2020/08/04 1,482 1,513 1,482 1,511 22,500
2020/08/03 1,470 1,490 1,460 1,482 26,500
2020/07/31 1,558 1,563 1,482 1,484 34,900
2020/07/30 1,611 1,623 1,566 1,566 18,500
2020/07/29 1,660 1,660 1,604 1,611 17,200
2020/07/28 1,676 1,676 1,643 1,660 11,200
2020/07/27 1,662 1,687 1,641 1,687 21,400
2020/07/22 1,688 1,688 1,653 1,653 11,600
2020/07/21 1,686 1,695 1,665 1,695 13,000
2020/07/20 1,690 1,690 1,662 1,687 6,100
2020/07/17 1,678 1,690 1,654 1,690 11,900
2020/07/16 1,711 1,711 1,656 1,668 15,800
2020/07/15 1,670 1,715 1,656 1,715 29,600
2020/07/14 1,639 1,646 1,624 1,644 12,700
2020/07/13 1,620 1,644 1,615 1,640 25,200
2020/07/10 1,605 1,619 1,594 1,594 22,500
2020/07/09 1,614 1,627 1,607 1,619 18,900
2020/07/08 1,619 1,644 1,611 1,614 17,400
2020/07/07 1,651 1,651 1,621 1,633 15,300
2020/07/06 1,636 1,669 1,636 1,660 13,400
2020/07/03 1,643 1,656 1,634 1,651 10,600
2020/07/02 1,632 1,654 1,626 1,643 39,100
2020/07/01 1,650 1,650 1,622 1,623 23,700
2020/06/30 1,664 1,664 1,624 1,628 15,900
2020/06/29 1,646 1,654 1,633 1,650 14,900
2020/06/26 1,633 1,650 1,619 1,650 38,800
2020/06/25 1,635 1,636 1,615 1,623 28,700
2020/06/24 1,640 1,648 1,619 1,643 10,500
2020/06/23 1,625 1,640 1,593 1,635 36,600
2020/06/22 1,601 1,619 1,601 1,606 12,800
2020/06/19 1,644 1,644 1,600 1,600 51,800
2020/06/18 1,653 1,653 1,622 1,653 11,500
2020/06/17 1,629 1,653 1,621 1,640 13,900
2020/06/16 1,626 1,644 1,604 1,637 35,500
2020/06/15 1,614 1,626 1,595 1,608 30,200
2020/06/12 1,601 1,611 1,570 1,600 49,800
2020/06/11 1,652 1,652 1,606 1,612 38,900
2020/06/10 1,641 1,653 1,629 1,652 17,300
2020/06/09 1,630 1,647 1,611 1,647 20,600
2020/06/08 1,618 1,619 1,605 1,619 14,000
2020/06/05 1,620 1,621 1,600 1,601 12,000
2020/06/04 1,623 1,630 1,601 1,609 23,100
2020/06/03 1,631 1,631 1,599 1,616 30,100
2020/06/02 1,635 1,635 1,609 1,617 14,900
2020/06/01 1,640 1,644 1,603 1,614 19,000
2020/05/29 1,640 1,640 1,603 1,634 40,000
2020/05/28 1,648 1,648 1,606 1,645 29,500
2020/05/27 1,637 1,637 1,609 1,626 16,700
2020/05/26 1,606 1,638 1,592 1,637 29,500
2020/05/25 1,607 1,607 1,577 1,583 24,700
2020/05/22 1,591 1,591 1,570 1,582 15,200
2020/05/21 1,611 1,615 1,565 1,580 45,800
2020/05/20 1,617 1,644 1,611 1,635 12,900
2020/05/19 1,622 1,624 1,596 1,621 20,700
2020/05/18 1,627 1,627 1,594 1,606 17,500
2020/05/15 1,607 1,627 1,590 1,627 11,900
2020/05/14 1,629 1,632 1,601 1,601 10,500
2020/05/13 1,666 1,666 1,611 1,629 22,000
2020/05/12 1,704 1,725 1,667 1,674 10,900
2020/05/11 1,703 1,718 1,686 1,704 8,300
2020/05/08 1,677 1,682 1,651 1,682 11,200
2020/05/07 1,635 1,660 1,632 1,647 9,200
2020/05/01 1,680 1,680 1,637 1,649 10,000
2020/04/30 1,667 1,692 1,650 1,681 25,600
2020/04/28 1,677 1,677 1,615 1,673 24,800
2020/04/27 1,665 1,680 1,631 1,655 11,600
2020/04/24 1,650 1,670 1,636 1,659 16,200
2020/04/23 1,648 1,665 1,641 1,664 11,000
2020/04/22 1,681 1,705 1,644 1,654 32,000
2020/04/21 1,652 1,703 1,635 1,696 30,200
2020/04/20 1,635 1,658 1,629 1,652 20,500
2020/04/17 1,694 1,718 1,633 1,652 22,800
2020/04/16 1,598 1,697 1,598 1,694 21,500
2020/04/15 1,640 1,661 1,591 1,604 31,900
2020/04/14 1,654 1,662 1,614 1,630 32,800
2020/04/13 1,711 1,711 1,640 1,655 21,500
2020/04/10 1,696 1,713 1,651 1,711 13,700
2020/04/09 1,685 1,696 1,648 1,677 27,500
2020/04/08 1,661 1,713 1,639 1,694 29,600
2020/04/07 1,643 1,700 1,601 1,663 24,700
2020/04/06 1,578 1,627 1,552 1,622 29,200
2020/04/03 1,602 1,645 1,539 1,566 33,200
2020/04/02 1,633 1,659 1,584 1,598 18,200
2020/04/01 1,696 1,732 1,646 1,651 31,900
2020/03/31 1,811 1,811 1,690 1,715 34,200
2020/03/30 1,775 1,807 1,725 1,804 43,300
2020/03/27 1,768 1,836 1,765 1,836 98,100
2020/03/26 1,651 1,748 1,626 1,713 68,900
2020/03/25 1,749 1,749 1,667 1,694 41,900
2020/03/24 1,720 1,730 1,655 1,677 45,100
2020/03/23 1,654 1,696 1,557 1,679 61,200
2020/03/19 1,593 1,661 1,550 1,646 50,700
2020/03/18 1,658 1,683 1,553 1,553 33,900
2020/03/17 1,500 1,641 1,477 1,626 66,800
2020/03/16 1,515 1,580 1,505 1,510 52,300
2020/03/13 1,499 1,529 1,451 1,503 53,500
2020/03/12 1,611 1,623 1,545 1,573 44,300
2020/03/11 1,675 1,690 1,628 1,628 31,000
2020/03/10 1,600 1,668 1,550 1,668 37,800
2020/03/09 1,671 1,756 1,605 1,642 50,000
2020/03/06 1,726 1,729 1,681 1,681 27,900
2020/03/05 1,731 1,752 1,727 1,746 19,800
2020/03/04 1,735 1,758 1,726 1,726 27,900
2020/03/03 1,831 1,871 1,761 1,761 39,300
2020/03/02 1,763 1,871 1,763 1,827 22,100
2020/02/28 1,810 1,850 1,765 1,770 35,700
2020/02/27 1,879 1,881 1,832 1,832 22,700
2020/02/26 1,873 1,898 1,857 1,889 23,000
2020/02/25 1,931 1,961 1,880 1,880 42,900
2020/02/21 1,993 2,013 1,988 2,011 10,300
2020/02/20 2,020 2,032 1,990 1,992 11,600
2020/02/19 2,026 2,035 2,008 2,008 10,400
2020/02/18 2,009 2,039 1,996 2,026 26,800
2020/02/17 2,010 2,011 1,991 2,004 12,300
2020/02/14 1,994 2,016 1,990 2,013 14,000
2020/02/13 1,957 2,009 1,957 2,005 14,100
2020/02/12 1,987 1,987 1,963 1,968 7,400
2020/02/10 1,973 1,989 1,971 1,984 5,500
2020/02/07 1,995 1,995 1,977 1,989 6,300
2020/02/06 1,987 1,997 1,968 1,995 20,300
2020/02/05 1,969 1,977 1,954 1,954 9,100
2020/02/04 1,988 1,988 1,952 1,953 17,900
2020/02/03 1,952 2,000 1,952 1,995 10,700
2020/01/31 1,993 2,003 1,970 1,970 17,400
2020/01/30 1,978 1,983 1,958 1,975 12,700
2020/01/29 1,965 1,987 1,965 1,980 9,500
2020/01/28 1,980 2,001 1,958 1,958 24,800
2020/01/27 2,000 2,002 1,982 1,989 19,700
2020/01/24 2,063 2,064 2,000 2,000 18,900
2020/01/23 2,080 2,080 2,048 2,055 9,400
2020/01/22 2,082 2,090 2,072 2,080 9,200
2020/01/21 2,052 2,080 2,044 2,079 8,900
2020/01/20 2,038 2,062 2,038 2,048 6,100
2020/01/17 2,039 2,039 2,026 2,031 9,800
2020/01/16 2,036 2,040 2,026 2,027 6,000
2020/01/15 2,037 2,037 2,011 2,037 14,800
2020/01/14 2,076 2,081 2,024 2,028 20,100
2020/01/10 2,073 2,084 2,065 2,067 9,900
2020/01/09 2,061 2,073 2,055 2,055 12,200
2020/01/08 2,033 2,052 2,003 2,040 15,700
2020/01/07 2,026 2,049 2,025 2,034 9,900
2020/01/06 2,020 2,029 2,006 2,010 17,700

このページの先頭へ