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
2023/12/29 2,481 2,492 2,456 2,470 108,700
2023/12/28 2,487 2,500 2,470 2,491 64,300
2023/12/27 2,489 2,494 2,452 2,467 105,900
2023/12/26 2,470 2,509 2,470 2,483 98,800
2023/12/25 2,510 2,530 2,457 2,463 139,400
2023/12/22 2,472 2,527 2,470 2,489 203,300
2023/12/21 2,413 2,476 2,396 2,457 150,000
2023/12/20 2,436 2,474 2,419 2,440 174,700
2023/12/19 2,377 2,402 2,348 2,392 120,600
2023/12/18 2,378 2,432 2,354 2,377 199,800
2023/12/15 2,349 2,375 2,341 2,351 184,300
2023/12/14 2,350 2,385 2,328 2,328 145,200
2023/12/13 2,327 2,343 2,309 2,328 77,000
2023/12/12 2,343 2,343 2,304 2,308 101,600
2023/12/11 2,317 2,371 2,316 2,345 97,600
2023/12/08 2,343 2,360 2,296 2,300 117,200
2023/12/07 2,352 2,362 2,327 2,339 108,500
2023/12/06 2,323 2,351 2,305 2,351 138,900
2023/12/05 2,373 2,382 2,331 2,331 108,600
2023/12/04 2,351 2,391 2,343 2,364 100,200
2023/12/01 2,386 2,388 2,347 2,351 95,300
2023/11/30 2,342 2,400 2,342 2,383 132,700
2023/11/29 2,370 2,385 2,341 2,341 155,600
2023/11/28 2,371 2,388 2,356 2,381 107,300
2023/11/27 2,397 2,403 2,367 2,376 148,900
2023/11/24 2,415 2,423 2,397 2,397 130,200
2023/11/22 2,370 2,417 2,357 2,377 138,500
2023/11/21 2,347 2,368 2,332 2,353 111,300
2023/11/20 2,372 2,404 2,349 2,360 125,300
2023/11/17 2,350 2,375 2,337 2,375 120,800
2023/11/16 2,397 2,423 2,371 2,382 148,900
2023/11/15 2,371 2,422 2,365 2,405 233,900
2023/11/14 2,358 2,378 2,315 2,347 275,200
2023/11/13 2,410 2,433 2,338 2,367 328,300
2023/11/10 2,435 2,457 2,388 2,447 153,500
2023/11/09 2,370 2,473 2,351 2,456 229,900
2023/11/08 2,544 2,559 2,412 2,420 286,500
2023/11/07 2,538 2,545 2,471 2,497 195,900
2023/11/06 2,513 2,580 2,487 2,553 212,700
2023/11/02 2,618 2,640 2,486 2,499 274,000
2023/11/01 2,620 2,635 2,509 2,583 264,300
2023/10/31 2,521 2,654 2,463 2,570 514,400
2023/10/30 2,623 2,645 2,515 2,540 665,200
2023/10/27 2,589 2,651 2,554 2,646 233,500
2023/10/26 2,521 2,586 2,516 2,539 161,600
2023/10/25 2,609 2,610 2,548 2,564 153,400
2023/10/24 2,520 2,571 2,422 2,560 208,000
2023/10/23 2,547 2,559 2,498 2,513 123,200
2023/10/20 2,480 2,536 2,458 2,524 139,800
2023/10/19 2,514 2,537 2,483 2,504 159,600
2023/10/18 2,571 2,578 2,525 2,564 100,600
2023/10/17 2,596 2,625 2,513 2,521 165,300
2023/10/16 2,560 2,568 2,511 2,528 177,400
2023/10/13 2,647 2,668 2,580 2,584 259,700
2023/10/12 2,758 2,758 2,666 2,685 126,200
2023/10/11 2,755 2,760 2,701 2,716 93,700
2023/10/10 2,721 2,770 2,711 2,746 140,400
2023/10/06 2,703 2,750 2,688 2,704 86,200
2023/10/05 2,652 2,717 2,648 2,702 173,100
2023/10/04 2,681 2,727 2,613 2,619 386,200
2023/10/03 2,698 2,772 2,686 2,690 216,800
2023/10/02 2,792 2,812 2,735 2,735 183,400
2023/09/29 2,915 2,922 2,764 2,789 239,900
2023/09/28 2,872 2,947 2,871 2,906 103,400
2023/09/27 2,880 2,936 2,874 2,936 146,800
2023/09/26 2,960 2,960 2,876 2,914 235,700
2023/09/25 2,964 3,005 2,939 2,972 162,900
2023/09/22 2,905 2,972 2,898 2,962 196,200
2023/09/21 2,955 3,000 2,888 2,925 295,100
2023/09/20 2,949 3,070 2,927 2,990 365,700
2023/09/19 2,869 2,958 2,816 2,958 405,200
2023/09/15 2,845 2,930 2,808 2,858 397,600
2023/09/14 3,010 3,030 2,825 2,873 1,312,900
2023/09/13 2,807 2,831 2,789 2,800 97,000
2023/09/12 2,863 2,880 2,816 2,825 78,300
2023/09/11 2,889 2,917 2,849 2,863 83,700
2023/09/08 2,924 2,924 2,866 2,883 87,500
2023/09/07 2,882 2,930 2,860 2,910 107,100
2023/09/06 2,956 2,956 2,865 2,885 155,600
2023/09/05 2,950 2,977 2,905 2,949 148,600
2023/09/04 2,898 2,962 2,859 2,958 170,800
2023/09/01 2,820 2,911 2,813 2,875 198,900
2023/08/31 2,770 2,873 2,746 2,858 354,000
2023/08/30 2,789 2,801 2,718 2,720 145,500
2023/08/29 2,771 2,779 2,748 2,779 97,500
2023/08/28 2,740 2,834 2,730 2,787 193,300
2023/08/25 2,720 2,747 2,683 2,696 161,800
2023/08/24 2,806 2,809 2,746 2,770 91,000
2023/08/23 2,735 2,815 2,726 2,801 105,100
2023/08/22 2,779 2,784 2,706 2,737 181,500
2023/08/21 2,705 2,784 2,694 2,763 177,400
2023/08/18 2,759 2,769 2,700 2,737 228,800
2023/08/17 2,718 2,843 2,685 2,821 284,200
2023/08/16 2,656 2,792 2,639 2,745 387,800
2023/08/15 2,603 2,741 2,570 2,723 405,700
2023/08/14 2,662 2,662 2,561 2,577 509,000
2023/08/10 2,756 2,758 2,594 2,618 763,900
2023/08/09 2,927 2,945 2,800 2,833 378,300
2023/08/08 2,970 3,020 2,907 2,955 276,400
2023/08/07 2,968 3,010 2,891 2,966 479,900
2023/08/04 3,105 3,105 2,910 2,943 645,000
2023/08/03 3,120 3,180 3,070 3,105 334,300
2023/08/02 3,395 3,470 3,115 3,140 701,100
2023/08/01 3,255 3,615 3,255 3,330 2,000,300
2023/07/31 2,960 3,035 2,942 3,015 387,100
2023/07/28 2,907 2,932 2,849 2,916 332,300
2023/07/27 2,868 2,948 2,863 2,933 214,700
2023/07/26 2,863 2,908 2,815 2,878 260,300
2023/07/25 2,778 2,861 2,727 2,857 196,700
2023/07/24 2,799 2,829 2,758 2,806 220,100
2023/07/21 2,779 2,815 2,736 2,806 168,000
2023/07/20 2,838 2,855 2,776 2,791 230,600
2023/07/19 2,837 2,875 2,816 2,873 183,600
2023/07/18 2,753 2,880 2,739 2,870 225,400
2023/07/14 2,770 2,774 2,726 2,753 135,500
2023/07/13 2,711 2,787 2,681 2,786 155,200
2023/07/12 2,749 2,800 2,695 2,711 137,200
2023/07/11 2,747 2,809 2,746 2,799 129,300
2023/07/10 2,761 2,822 2,725 2,741 174,800
2023/07/07 2,774 2,845 2,757 2,782 171,200
2023/07/06 2,910 2,920 2,790 2,824 250,700
2023/07/05 2,850 2,946 2,846 2,914 181,600
2023/07/04 2,828 2,912 2,827 2,880 151,500
2023/07/03 2,810 2,942 2,802 2,873 317,700
2023/06/30 2,762 2,898 2,744 2,849 466,200
2023/06/29 2,697 2,763 2,683 2,749 281,200
2023/06/28 2,668 2,712 2,645 2,680 169,200
2023/06/27 2,631 2,663 2,613 2,663 128,600
2023/06/26 2,631 2,666 2,613 2,657 128,100
2023/06/23 2,693 2,720 2,600 2,640 205,200
2023/06/22 2,693 2,747 2,657 2,673 296,400
2023/06/21 2,569 2,708 2,565 2,702 404,300
2023/06/20 2,588 2,640 2,570 2,596 199,700
2023/06/19 2,571 2,653 2,554 2,638 263,400
2023/06/16 2,592 2,600 2,544 2,566 241,200
2023/06/15 2,530 2,619 2,525 2,592 280,000
2023/06/14 2,610 2,627 2,546 2,550 424,800
2023/06/13 2,701 2,704 2,589 2,593 697,200
2023/06/12 2,799 2,801 2,612 2,647 1,644,500
2023/06/09 3,180 3,230 3,155 3,180 78,600
2023/06/08 3,205 3,230 3,115 3,135 94,700
2023/06/07 3,180 3,230 3,150 3,215 182,000
2023/06/06 3,185 3,240 3,110 3,130 150,700
2023/06/05 3,290 3,320 3,240 3,250 118,000
2023/06/02 3,130 3,225 3,120 3,220 109,400
2023/06/01 2,998 3,125 2,998 3,120 116,300
2023/05/31 3,050 3,085 2,995 3,025 139,500
2023/05/30 2,971 3,090 2,940 3,055 180,300
2023/05/29 3,085 3,085 2,971 3,010 132,000
2023/05/26 3,135 3,155 3,030 3,035 126,200
2023/05/25 3,150 3,180 3,070 3,075 141,500
2023/05/24 3,235 3,245 3,145 3,145 177,500
2023/05/23 3,335 3,340 3,240 3,270 164,800
2023/05/22 3,450 3,460 3,305 3,335 183,700
2023/05/19 3,595 3,595 3,410 3,420 160,800
2023/05/18 3,570 3,640 3,510 3,605 274,300
2023/05/17 3,525 3,650 3,410 3,505 409,800
2023/05/16 3,250 3,470 3,245 3,455 615,100
2023/05/15 2,983 3,045 2,968 2,968 115,500
2023/05/12 2,863 2,950 2,839 2,941 127,400
2023/05/11 2,883 2,973 2,866 2,910 90,600
2023/05/10 2,928 2,955 2,850 2,901 92,000
2023/05/09 3,035 3,035 2,947 2,955 79,500
2023/05/08 3,030 3,070 3,015 3,025 52,100
2023/05/02 3,035 3,035 2,971 3,030 47,600
2023/05/01 3,050 3,075 3,010 3,035 39,300
2023/04/28 3,010 3,040 2,939 3,035 142,400
2023/04/27 2,980 3,040 2,960 2,980 149,000
2023/04/26 3,020 3,075 2,986 3,050 100,500
2023/04/25 3,190 3,245 3,060 3,075 122,100
2023/04/24 3,100 3,170 3,045 3,155 123,200
2023/04/21 3,085 3,240 3,070 3,150 210,700
2023/04/20 3,170 3,215 3,050 3,075 291,300
2023/04/19 2,986 3,165 2,965 3,165 345,500
2023/04/18 3,120 3,185 2,923 2,991 672,300
2023/04/17 3,040 3,040 2,875 2,949 115,000
2023/04/14 3,070 3,105 3,025 3,040 83,700
2023/04/13 3,080 3,120 3,040 3,050 79,900
2023/04/12 3,020 3,095 3,010 3,085 68,300
2023/04/11 3,055 3,060 2,992 3,035 72,200
2023/04/10 3,015 3,090 2,997 3,050 90,300
2023/04/07 2,971 3,010 2,948 2,962 56,400
2023/04/06 2,932 2,998 2,932 2,978 105,200
2023/04/05 2,925 2,935 2,837 2,890 118,200
2023/04/04 3,110 3,110 2,941 2,975 127,800
2023/04/03 3,085 3,160 3,075 3,105 95,300
2023/03/31 2,966 3,065 2,966 3,045 87,000
2023/03/30 2,986 3,040 2,974 2,990 77,900
2023/03/29 2,917 2,982 2,886 2,968 113,200
2023/03/28 2,988 3,000 2,885 2,915 155,300
2023/03/27 2,990 3,045 2,976 3,015 162,900
2023/03/24 2,882 2,973 2,866 2,966 127,500
2023/03/23 2,869 2,883 2,834 2,881 94,300
2023/03/22 2,914 2,928 2,853 2,868 133,900
2023/03/20 2,917 2,947 2,807 2,824 144,000
2023/03/17 2,852 2,939 2,852 2,927 194,300
2023/03/16 2,821 2,896 2,804 2,842 192,600
2023/03/15 2,794 2,882 2,775 2,859 161,000
2023/03/14 2,727 2,765 2,682 2,707 125,900
2023/03/13 2,751 2,789 2,680 2,745 139,500
2023/03/10 2,813 2,871 2,750 2,801 161,000
2023/03/09 2,700 2,814 2,697 2,814 172,400
2023/03/08 2,642 2,707 2,642 2,687 108,300
2023/03/07 2,637 2,694 2,619 2,638 123,700
2023/03/06 2,602 2,671 2,598 2,653 136,700
2023/03/03 2,534 2,598 2,534 2,580 122,900
2023/03/02 2,497 2,524 2,464 2,518 50,900
2023/03/01 2,419 2,497 2,419 2,494 113,200
2023/02/28 2,397 2,423 2,380 2,419 87,300
2023/02/27 2,455 2,474 2,377 2,397 117,200
2023/02/24 2,450 2,462 2,429 2,445 126,200
2023/02/22 2,405 2,456 2,401 2,432 71,800
2023/02/21 2,471 2,487 2,416 2,430 71,400
2023/02/20 2,526 2,526 2,474 2,481 62,200
2023/02/17 2,486 2,527 2,461 2,499 65,600
2023/02/16 2,495 2,532 2,469 2,521 74,400
2023/02/15 2,496 2,525 2,485 2,507 59,900
2023/02/14 2,465 2,533 2,465 2,525 121,900
2023/02/13 2,460 2,467 2,386 2,425 118,700
2023/02/10 2,440 2,597 2,440 2,510 303,100
2023/02/09 2,449 2,450 2,300 2,371 130,000
2023/02/08 2,438 2,468 2,422 2,448 42,600
2023/02/07 2,426 2,474 2,410 2,466 56,100
2023/02/06 2,491 2,509 2,429 2,433 62,400
2023/02/03 2,358 2,471 2,358 2,471 107,400
2023/02/02 2,400 2,411 2,343 2,358 65,800
2023/02/01 2,351 2,439 2,323 2,413 88,500
2023/01/31 2,363 2,407 2,272 2,367 169,200
2023/01/30 2,453 2,539 2,382 2,413 347,400
2023/01/27 2,241 2,260 2,221 2,253 58,800
2023/01/26 2,280 2,280 2,240 2,252 20,500
2023/01/25 2,240 2,270 2,238 2,261 38,900
2023/01/24 2,246 2,286 2,237 2,245 54,200
2023/01/23 2,315 2,328 2,249 2,261 57,300
2023/01/20 2,223 2,307 2,223 2,294 55,700
2023/01/19 2,263 2,263 2,227 2,234 36,800
2023/01/18 2,261 2,295 2,210 2,262 32,500
2023/01/17 2,220 2,272 2,220 2,263 31,700
2023/01/16 2,182 2,226 2,175 2,205 29,600
2023/01/13 2,230 2,230 2,178 2,198 51,700
2023/01/12 2,272 2,294 2,205 2,229 27,300
2023/01/11 2,230 2,280 2,222 2,258 39,000
2023/01/10 2,240 2,291 2,193 2,215 62,800
2023/01/06 2,214 2,260 2,139 2,233 88,000
2023/01/05 2,384 2,384 2,187 2,225 212,300
2023/01/04 2,460 2,467 2,357 2,384 97,400

このページの先頭へ