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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,394 | 2,455 | 2,385 | 2,431 | 65,500 |
| 2022/12/29 | 2,356 | 2,394 | 2,330 | 2,394 | 40,700 |
| 2022/12/28 | 2,398 | 2,406 | 2,334 | 2,379 | 75,300 |
| 2022/12/27 | 2,411 | 2,439 | 2,390 | 2,405 | 60,700 |
| 2022/12/26 | 2,352 | 2,404 | 2,346 | 2,400 | 57,100 |
| 2022/12/23 | 2,347 | 2,352 | 2,309 | 2,321 | 39,600 |
| 2022/12/22 | 2,300 | 2,353 | 2,295 | 2,347 | 62,100 |
| 2022/12/21 | 2,250 | 2,296 | 2,232 | 2,267 | 96,100 |
| 2022/12/20 | 2,316 | 2,361 | 2,219 | 2,260 | 151,000 |
| 2022/12/19 | 2,380 | 2,417 | 2,321 | 2,336 | 85,600 |
| 2022/12/16 | 2,377 | 2,428 | 2,375 | 2,384 | 58,000 |
| 2022/12/15 | 2,358 | 2,396 | 2,347 | 2,396 | 72,700 |
| 2022/12/14 | 2,309 | 2,359 | 2,309 | 2,352 | 54,400 |
| 2022/12/13 | 2,332 | 2,333 | 2,296 | 2,305 | 42,300 |
| 2022/12/12 | 2,240 | 2,323 | 2,233 | 2,306 | 98,400 |
| 2022/12/09 | 2,222 | 2,288 | 2,222 | 2,248 | 72,300 |
| 2022/12/08 | 2,215 | 2,248 | 2,213 | 2,233 | 55,700 |
| 2022/12/07 | 2,163 | 2,229 | 2,154 | 2,225 | 79,500 |
| 2022/12/06 | 2,149 | 2,208 | 2,140 | 2,185 | 120,700 |
| 2022/12/05 | 2,055 | 2,092 | 2,052 | 2,080 | 42,800 |
| 2022/12/02 | 2,071 | 2,071 | 2,020 | 2,055 | 39,100 |
| 2022/12/01 | 2,086 | 2,088 | 2,055 | 2,071 | 39,800 |
| 2022/11/30 | 2,018 | 2,064 | 2,000 | 2,050 | 32,500 |
| 2022/11/29 | 2,028 | 2,028 | 2,001 | 2,009 | 43,400 |
| 2022/11/28 | 2,108 | 2,112 | 2,040 | 2,046 | 35,900 |
| 2022/11/25 | 2,067 | 2,108 | 2,050 | 2,092 | 48,900 |
| 2022/11/24 | 2,078 | 2,082 | 2,032 | 2,040 | 65,900 |
| 2022/11/22 | 1,990 | 2,073 | 1,990 | 2,053 | 92,300 |
| 2022/11/21 | 1,970 | 1,993 | 1,959 | 1,966 | 28,800 |
| 2022/11/18 | 1,965 | 1,978 | 1,958 | 1,967 | 27,400 |
| 2022/11/17 | 1,897 | 1,962 | 1,897 | 1,951 | 38,600 |
| 2022/11/16 | 1,881 | 1,916 | 1,876 | 1,910 | 25,800 |
| 2022/11/15 | 1,925 | 1,925 | 1,871 | 1,891 | 38,100 |
| 2022/11/14 | 1,989 | 1,997 | 1,903 | 1,903 | 62,300 |
| 2022/11/11 | 2,003 | 2,047 | 1,996 | 2,007 | 164,000 |
| 2022/11/10 | 1,899 | 1,959 | 1,891 | 1,944 | 110,000 |
| 2022/11/09 | 1,865 | 1,900 | 1,852 | 1,900 | 47,800 |
| 2022/11/08 | 1,865 | 1,871 | 1,847 | 1,870 | 40,200 |
| 2022/11/07 | 1,851 | 1,875 | 1,846 | 1,865 | 23,700 |
| 2022/11/04 | 1,860 | 1,867 | 1,844 | 1,852 | 48,400 |
| 2022/11/02 | 1,845 | 1,880 | 1,845 | 1,868 | 43,000 |
| 2022/11/01 | 1,830 | 1,857 | 1,814 | 1,848 | 65,600 |
| 2022/10/31 | 1,846 | 1,874 | 1,808 | 1,824 | 139,600 |
| 2022/10/28 | 1,750 | 1,777 | 1,749 | 1,766 | 261,900 |
| 2022/10/27 | 1,771 | 1,788 | 1,757 | 1,771 | 51,400 |
| 2022/10/26 | 1,794 | 1,802 | 1,776 | 1,780 | 55,700 |
| 2022/10/25 | 1,776 | 1,794 | 1,754 | 1,787 | 59,500 |
| 2022/10/24 | 1,772 | 1,778 | 1,750 | 1,765 | 67,000 |
| 2022/10/21 | 1,750 | 1,765 | 1,746 | 1,762 | 44,900 |
| 2022/10/20 | 1,745 | 1,777 | 1,745 | 1,761 | 86,700 |
| 2022/10/19 | 1,723 | 1,769 | 1,721 | 1,751 | 122,500 |
| 2022/10/18 | 1,700 | 1,740 | 1,695 | 1,728 | 95,900 |
| 2022/10/17 | 1,675 | 1,693 | 1,671 | 1,692 | 56,600 |
| 2022/10/14 | 1,680 | 1,707 | 1,667 | 1,684 | 66,600 |
| 2022/10/13 | 1,649 | 1,667 | 1,643 | 1,665 | 70,900 |
| 2022/10/12 | 1,650 | 1,657 | 1,643 | 1,649 | 51,200 |
| 2022/10/11 | 1,653 | 1,671 | 1,647 | 1,650 | 62,400 |
| 2022/10/07 | 1,657 | 1,682 | 1,656 | 1,673 | 43,100 |
| 2022/10/06 | 1,661 | 1,690 | 1,661 | 1,685 | 51,100 |
| 2022/10/05 | 1,689 | 1,690 | 1,656 | 1,660 | 52,900 |
| 2022/10/04 | 1,670 | 1,689 | 1,661 | 1,676 | 79,000 |
| 2022/10/03 | 1,617 | 1,656 | 1,608 | 1,651 | 83,100 |
| 2022/09/30 | 1,627 | 1,637 | 1,612 | 1,617 | 40,300 |
| 2022/09/29 | 1,621 | 1,639 | 1,611 | 1,625 | 49,300 |
| 2022/09/28 | 1,639 | 1,639 | 1,615 | 1,638 | 52,400 |
| 2022/09/27 | 1,620 | 1,640 | 1,620 | 1,639 | 32,800 |
| 2022/09/26 | 1,650 | 1,650 | 1,610 | 1,611 | 76,600 |
| 2022/09/22 | 1,640 | 1,679 | 1,639 | 1,653 | 68,800 |
| 2022/09/21 | 1,651 | 1,652 | 1,638 | 1,645 | 30,400 |
| 2022/09/20 | 1,650 | 1,665 | 1,642 | 1,665 | 31,800 |
| 2022/09/16 | 1,641 | 1,656 | 1,636 | 1,648 | 36,700 |
| 2022/09/15 | 1,654 | 1,654 | 1,641 | 1,645 | 54,900 |
| 2022/09/14 | 1,642 | 1,665 | 1,635 | 1,654 | 72,900 |
| 2022/09/13 | 1,652 | 1,673 | 1,645 | 1,655 | 137,000 |
| 2022/09/12 | 1,612 | 1,612 | 1,592 | 1,604 | 28,600 |
| 2022/09/09 | 1,593 | 1,601 | 1,588 | 1,589 | 37,000 |
| 2022/09/08 | 1,588 | 1,598 | 1,578 | 1,583 | 35,300 |
| 2022/09/07 | 1,590 | 1,591 | 1,571 | 1,571 | 41,700 |
| 2022/09/06 | 1,595 | 1,598 | 1,584 | 1,591 | 30,300 |
| 2022/09/05 | 1,590 | 1,596 | 1,583 | 1,586 | 28,500 |
| 2022/09/02 | 1,594 | 1,594 | 1,578 | 1,589 | 21,500 |
| 2022/09/01 | 1,590 | 1,599 | 1,579 | 1,588 | 42,700 |
| 2022/08/31 | 1,595 | 1,606 | 1,592 | 1,594 | 23,500 |
| 2022/08/30 | 1,594 | 1,606 | 1,590 | 1,606 | 10,300 |
| 2022/08/29 | 1,582 | 1,600 | 1,580 | 1,586 | 31,700 |
| 2022/08/26 | 1,600 | 1,609 | 1,598 | 1,598 | 12,700 |
| 2022/08/25 | 1,603 | 1,604 | 1,598 | 1,598 | 14,700 |
| 2022/08/24 | 1,595 | 1,603 | 1,591 | 1,596 | 20,900 |
| 2022/08/23 | 1,600 | 1,602 | 1,590 | 1,593 | 19,200 |
| 2022/08/22 | 1,601 | 1,610 | 1,594 | 1,595 | 21,800 |
| 2022/08/19 | 1,600 | 1,601 | 1,591 | 1,598 | 12,900 |
| 2022/08/18 | 1,592 | 1,596 | 1,588 | 1,593 | 11,200 |
| 2022/08/17 | 1,600 | 1,604 | 1,596 | 1,597 | 19,000 |
| 2022/08/16 | 1,592 | 1,605 | 1,586 | 1,589 | 30,100 |
| 2022/08/15 | 1,609 | 1,609 | 1,593 | 1,593 | 22,200 |
| 2022/08/12 | 1,599 | 1,613 | 1,595 | 1,601 | 40,900 |
| 2022/08/10 | 1,577 | 1,592 | 1,575 | 1,586 | 38,900 |
| 2022/08/09 | 1,591 | 1,591 | 1,569 | 1,569 | 33,400 |
| 2022/08/08 | 1,592 | 1,595 | 1,581 | 1,581 | 34,400 |
| 2022/08/05 | 1,585 | 1,600 | 1,584 | 1,591 | 29,500 |
| 2022/08/04 | 1,594 | 1,601 | 1,585 | 1,585 | 39,900 |
| 2022/08/03 | 1,605 | 1,607 | 1,591 | 1,591 | 33,700 |
| 2022/08/02 | 1,625 | 1,625 | 1,601 | 1,601 | 45,200 |
| 2022/08/01 | 1,645 | 1,645 | 1,624 | 1,625 | 37,800 |
| 2022/07/29 | 1,660 | 1,660 | 1,634 | 1,635 | 22,700 |
| 2022/07/28 | 1,659 | 1,669 | 1,640 | 1,660 | 19,300 |
| 2022/07/27 | 1,669 | 1,669 | 1,648 | 1,650 | 14,000 |
| 2022/07/26 | 1,662 | 1,678 | 1,662 | 1,669 | 12,700 |
| 2022/07/25 | 1,670 | 1,670 | 1,659 | 1,662 | 11,500 |
| 2022/07/22 | 1,670 | 1,670 | 1,656 | 1,661 | 9,700 |
| 2022/07/21 | 1,659 | 1,673 | 1,654 | 1,666 | 11,500 |
| 2022/07/20 | 1,650 | 1,668 | 1,639 | 1,668 | 21,700 |
| 2022/07/19 | 1,642 | 1,644 | 1,620 | 1,620 | 12,100 |
| 2022/07/15 | 1,629 | 1,652 | 1,628 | 1,637 | 17,200 |
| 2022/07/14 | 1,617 | 1,631 | 1,613 | 1,629 | 22,000 |
| 2022/07/13 | 1,614 | 1,627 | 1,610 | 1,617 | 18,500 |
| 2022/07/12 | 1,628 | 1,628 | 1,605 | 1,608 | 33,300 |
| 2022/07/11 | 1,620 | 1,647 | 1,620 | 1,636 | 34,200 |
| 2022/07/08 | 1,630 | 1,641 | 1,608 | 1,609 | 33,200 |
| 2022/07/07 | 1,633 | 1,640 | 1,620 | 1,628 | 19,500 |
| 2022/07/06 | 1,653 | 1,653 | 1,629 | 1,630 | 16,900 |
| 2022/07/05 | 1,657 | 1,669 | 1,648 | 1,648 | 12,400 |
| 2022/07/04 | 1,652 | 1,677 | 1,652 | 1,674 | 10,400 |
| 2022/07/01 | 1,682 | 1,682 | 1,627 | 1,635 | 30,400 |
| 2022/06/30 | 1,711 | 1,711 | 1,654 | 1,654 | 25,300 |
| 2022/06/29 | 1,652 | 1,729 | 1,642 | 1,729 | 55,400 |
| 2022/06/28 | 1,642 | 1,657 | 1,642 | 1,650 | 27,300 |
| 2022/06/27 | 1,692 | 1,692 | 1,640 | 1,642 | 22,300 |
| 2022/06/24 | 1,707 | 1,708 | 1,664 | 1,664 | 17,200 |
| 2022/06/23 | 1,696 | 1,708 | 1,691 | 1,698 | 24,100 |
| 2022/06/22 | 1,682 | 1,694 | 1,675 | 1,683 | 17,600 |
| 2022/06/21 | 1,671 | 1,695 | 1,671 | 1,686 | 18,600 |
| 2022/06/20 | 1,678 | 1,693 | 1,662 | 1,666 | 26,000 |
| 2022/06/17 | 1,699 | 1,718 | 1,684 | 1,684 | 30,100 |
| 2022/06/16 | 1,699 | 1,724 | 1,698 | 1,721 | 16,300 |
| 2022/06/15 | 1,691 | 1,714 | 1,691 | 1,696 | 17,800 |
| 2022/06/14 | 1,684 | 1,696 | 1,682 | 1,691 | 16,600 |
| 2022/06/13 | 1,701 | 1,716 | 1,700 | 1,713 | 15,800 |
| 2022/06/10 | 1,752 | 1,752 | 1,716 | 1,716 | 30,100 |
| 2022/06/09 | 1,775 | 1,779 | 1,752 | 1,754 | 58,700 |
| 2022/06/08 | 1,733 | 1,776 | 1,733 | 1,775 | 40,400 |
| 2022/06/07 | 1,729 | 1,739 | 1,719 | 1,734 | 21,600 |
| 2022/06/06 | 1,718 | 1,743 | 1,717 | 1,729 | 35,100 |
| 2022/06/03 | 1,744 | 1,744 | 1,728 | 1,730 | 22,100 |
| 2022/06/02 | 1,724 | 1,741 | 1,702 | 1,738 | 30,800 |
| 2022/06/01 | 1,692 | 1,733 | 1,689 | 1,724 | 42,200 |
| 2022/05/31 | 1,706 | 1,706 | 1,681 | 1,681 | 16,500 |
| 2022/05/30 | 1,661 | 1,708 | 1,657 | 1,708 | 59,000 |
| 2022/05/27 | 1,659 | 1,662 | 1,647 | 1,661 | 16,100 |
| 2022/05/26 | 1,618 | 1,650 | 1,617 | 1,640 | 12,100 |
| 2022/05/25 | 1,645 | 1,646 | 1,612 | 1,612 | 14,000 |
| 2022/05/24 | 1,644 | 1,646 | 1,620 | 1,629 | 16,400 |
| 2022/05/23 | 1,660 | 1,670 | 1,654 | 1,669 | 13,500 |
| 2022/05/20 | 1,661 | 1,661 | 1,642 | 1,654 | 16,900 |
| 2022/05/19 | 1,623 | 1,663 | 1,620 | 1,663 | 36,500 |
| 2022/05/18 | 1,665 | 1,665 | 1,638 | 1,641 | 57,100 |
| 2022/05/17 | 1,668 | 1,690 | 1,650 | 1,665 | 41,100 |
| 2022/05/16 | 1,639 | 1,643 | 1,616 | 1,628 | 32,700 |
| 2022/05/13 | 1,610 | 1,650 | 1,610 | 1,639 | 32,400 |
| 2022/05/12 | 1,620 | 1,637 | 1,610 | 1,610 | 23,200 |
| 2022/05/11 | 1,635 | 1,644 | 1,625 | 1,629 | 29,700 |
| 2022/05/10 | 1,650 | 1,650 | 1,635 | 1,640 | 19,100 |
| 2022/05/09 | 1,672 | 1,679 | 1,658 | 1,660 | 23,400 |
| 2022/05/06 | 1,682 | 1,687 | 1,670 | 1,686 | 30,300 |
| 2022/05/02 | 1,690 | 1,703 | 1,684 | 1,694 | 35,500 |
| 2022/04/28 | 1,677 | 1,703 | 1,677 | 1,696 | 49,300 |
| 2022/04/27 | 1,667 | 1,680 | 1,665 | 1,677 | 68,900 |
| 2022/04/26 | 1,710 | 1,713 | 1,696 | 1,706 | 31,900 |
| 2022/04/25 | 1,700 | 1,719 | 1,683 | 1,713 | 14,700 |
| 2022/04/22 | 1,677 | 1,715 | 1,674 | 1,706 | 25,700 |
| 2022/04/21 | 1,700 | 1,708 | 1,685 | 1,703 | 17,700 |
| 2022/04/20 | 1,671 | 1,708 | 1,671 | 1,700 | 13,300 |
| 2022/04/19 | 1,688 | 1,696 | 1,671 | 1,671 | 19,500 |
| 2022/04/18 | 1,701 | 1,701 | 1,675 | 1,690 | 13,500 |
| 2022/04/15 | 1,727 | 1,727 | 1,696 | 1,709 | 21,200 |
| 2022/04/14 | 1,672 | 1,699 | 1,669 | 1,693 | 11,100 |
| 2022/04/13 | 1,665 | 1,669 | 1,649 | 1,663 | 21,400 |
| 2022/04/12 | 1,688 | 1,695 | 1,673 | 1,677 | 21,900 |
| 2022/04/11 | 1,702 | 1,703 | 1,678 | 1,688 | 36,900 |
| 2022/04/08 | 1,713 | 1,713 | 1,670 | 1,689 | 35,500 |
| 2022/04/07 | 1,698 | 1,698 | 1,677 | 1,695 | 19,800 |
| 2022/04/06 | 1,738 | 1,738 | 1,712 | 1,712 | 19,300 |
| 2022/04/05 | 1,740 | 1,766 | 1,725 | 1,742 | 47,600 |
| 2022/04/04 | 1,715 | 1,740 | 1,714 | 1,736 | 20,300 |
| 2022/04/01 | 1,699 | 1,745 | 1,689 | 1,714 | 55,000 |
| 2022/03/31 | 1,705 | 1,713 | 1,677 | 1,699 | 26,000 |
| 2022/03/30 | 1,730 | 1,730 | 1,684 | 1,708 | 51,100 |
| 2022/03/29 | 1,766 | 1,766 | 1,735 | 1,749 | 111,900 |
| 2022/03/28 | 1,761 | 1,767 | 1,733 | 1,752 | 90,500 |
| 2022/03/25 | 1,796 | 1,796 | 1,733 | 1,756 | 111,600 |
| 2022/03/24 | 1,775 | 1,792 | 1,756 | 1,792 | 57,100 |
| 2022/03/23 | 1,738 | 1,797 | 1,737 | 1,782 | 67,900 |
| 2022/03/22 | 1,761 | 1,762 | 1,702 | 1,710 | 79,700 |
| 2022/03/18 | 1,750 | 1,780 | 1,718 | 1,752 | 136,600 |
| 2022/03/17 | 1,706 | 1,750 | 1,706 | 1,750 | 48,700 |
| 2022/03/16 | 1,702 | 1,714 | 1,670 | 1,689 | 45,000 |
| 2022/03/15 | 1,620 | 1,692 | 1,615 | 1,686 | 65,100 |
| 2022/03/14 | 1,577 | 1,577 | 1,561 | 1,562 | 23,400 |
| 2022/03/11 | 1,550 | 1,575 | 1,550 | 1,565 | 43,600 |
| 2022/03/10 | 1,548 | 1,577 | 1,538 | 1,568 | 27,600 |
| 2022/03/09 | 1,520 | 1,542 | 1,504 | 1,505 | 40,100 |
| 2022/03/08 | 1,573 | 1,576 | 1,518 | 1,520 | 34,300 |
| 2022/03/07 | 1,601 | 1,604 | 1,571 | 1,577 | 36,100 |
| 2022/03/04 | 1,605 | 1,629 | 1,605 | 1,609 | 30,900 |
| 2022/03/03 | 1,630 | 1,633 | 1,605 | 1,605 | 20,700 |
| 2022/03/02 | 1,616 | 1,630 | 1,610 | 1,610 | 19,200 |
| 2022/03/01 | 1,659 | 1,668 | 1,618 | 1,621 | 35,100 |
| 2022/02/28 | 1,652 | 1,658 | 1,636 | 1,641 | 22,200 |
| 2022/02/25 | 1,648 | 1,656 | 1,631 | 1,652 | 21,900 |
| 2022/02/24 | 1,614 | 1,629 | 1,606 | 1,629 | 14,300 |
| 2022/02/22 | 1,630 | 1,631 | 1,614 | 1,614 | 6,700 |
| 2022/02/21 | 1,632 | 1,640 | 1,624 | 1,635 | 6,800 |
| 2022/02/18 | 1,622 | 1,649 | 1,616 | 1,634 | 15,500 |
| 2022/02/17 | 1,622 | 1,623 | 1,612 | 1,615 | 4,800 |
| 2022/02/16 | 1,624 | 1,629 | 1,610 | 1,616 | 8,500 |
| 2022/02/15 | 1,624 | 1,632 | 1,606 | 1,608 | 20,500 |
| 2022/02/14 | 1,626 | 1,628 | 1,615 | 1,615 | 12,200 |
| 2022/02/10 | 1,628 | 1,634 | 1,617 | 1,628 | 17,700 |
| 2022/02/09 | 1,626 | 1,627 | 1,612 | 1,616 | 11,100 |
| 2022/02/08 | 1,619 | 1,627 | 1,610 | 1,610 | 9,500 |
| 2022/02/07 | 1,625 | 1,642 | 1,617 | 1,617 | 8,400 |
| 2022/02/04 | 1,641 | 1,642 | 1,618 | 1,618 | 7,800 |
| 2022/02/03 | 1,650 | 1,650 | 1,641 | 1,642 | 4,000 |
| 2022/02/02 | 1,616 | 1,650 | 1,615 | 1,648 | 8,700 |
| 2022/02/01 | 1,620 | 1,623 | 1,617 | 1,622 | 4,300 |
| 2022/01/31 | 1,633 | 1,633 | 1,618 | 1,622 | 5,600 |
| 2022/01/28 | 1,623 | 1,633 | 1,611 | 1,633 | 6,600 |
| 2022/01/27 | 1,616 | 1,619 | 1,591 | 1,591 | 18,300 |
| 2022/01/26 | 1,622 | 1,632 | 1,616 | 1,616 | 3,800 |
| 2022/01/25 | 1,646 | 1,646 | 1,627 | 1,629 | 5,900 |
| 2022/01/24 | 1,630 | 1,643 | 1,624 | 1,639 | 4,600 |
| 2022/01/21 | 1,611 | 1,634 | 1,604 | 1,631 | 12,400 |
| 2022/01/20 | 1,631 | 1,649 | 1,604 | 1,604 | 13,600 |
| 2022/01/19 | 1,648 | 1,654 | 1,625 | 1,628 | 15,700 |
| 2022/01/18 | 1,671 | 1,671 | 1,650 | 1,650 | 4,500 |
| 2022/01/17 | 1,652 | 1,661 | 1,651 | 1,661 | 2,200 |
| 2022/01/14 | 1,655 | 1,661 | 1,646 | 1,651 | 7,800 |
| 2022/01/13 | 1,686 | 1,686 | 1,656 | 1,659 | 5,800 |
| 2022/01/12 | 1,651 | 1,680 | 1,648 | 1,680 | 5,600 |
| 2022/01/11 | 1,652 | 1,665 | 1,638 | 1,651 | 6,300 |
| 2022/01/07 | 1,670 | 1,670 | 1,640 | 1,647 | 10,800 |
| 2022/01/06 | 1,693 | 1,694 | 1,645 | 1,645 | 10,800 |
| 2022/01/05 | 1,709 | 1,709 | 1,689 | 1,693 | 4,900 |
| 2022/01/04 | 1,686 | 1,706 | 1,678 | 1,704 | 9,500 |