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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,350 | 3,375 | 3,340 | 3,370 | 105,400 |
| 2024/12/27 | 3,325 | 3,350 | 3,310 | 3,340 | 81,100 |
| 2024/12/26 | 3,290 | 3,320 | 3,285 | 3,320 | 73,900 |
| 2024/12/25 | 3,300 | 3,315 | 3,280 | 3,315 | 79,000 |
| 2024/12/24 | 3,265 | 3,290 | 3,235 | 3,290 | 55,500 |
| 2024/12/23 | 3,205 | 3,275 | 3,205 | 3,275 | 108,600 |
| 2024/12/20 | 3,195 | 3,220 | 3,185 | 3,185 | 63,400 |
| 2024/12/19 | 3,140 | 3,205 | 3,130 | 3,200 | 97,800 |
| 2024/12/18 | 3,170 | 3,180 | 3,115 | 3,160 | 189,500 |
| 2024/12/17 | 3,135 | 3,180 | 3,115 | 3,120 | 163,800 |
| 2024/12/16 | 3,145 | 3,145 | 3,090 | 3,110 | 291,400 |
| 2024/12/13 | 3,150 | 3,165 | 3,130 | 3,145 | 97,300 |
| 2024/12/12 | 3,160 | 3,175 | 3,130 | 3,155 | 140,200 |
| 2024/12/11 | 3,165 | 3,175 | 3,125 | 3,140 | 167,500 |
| 2024/12/10 | 3,250 | 3,255 | 3,165 | 3,165 | 120,700 |
| 2024/12/09 | 3,210 | 3,255 | 3,205 | 3,245 | 90,800 |
| 2024/12/06 | 3,185 | 3,205 | 3,180 | 3,200 | 85,400 |
| 2024/12/05 | 3,210 | 3,215 | 3,170 | 3,185 | 112,100 |
| 2024/12/04 | 3,245 | 3,245 | 3,205 | 3,205 | 76,000 |
| 2024/12/03 | 3,250 | 3,265 | 3,240 | 3,245 | 69,100 |
| 2024/12/02 | 3,235 | 3,260 | 3,210 | 3,245 | 70,600 |
| 2024/11/29 | 3,225 | 3,245 | 3,210 | 3,235 | 63,100 |
| 2024/11/28 | 3,205 | 3,245 | 3,205 | 3,225 | 65,300 |
| 2024/11/27 | 3,275 | 3,275 | 3,190 | 3,220 | 106,100 |
| 2024/11/26 | 3,290 | 3,310 | 3,260 | 3,270 | 65,300 |
| 2024/11/25 | 3,315 | 3,315 | 3,275 | 3,285 | 89,700 |
| 2024/11/22 | 3,280 | 3,305 | 3,270 | 3,305 | 84,100 |
| 2024/11/21 | 3,290 | 3,320 | 3,245 | 3,255 | 78,500 |
| 2024/11/20 | 3,240 | 3,310 | 3,240 | 3,290 | 102,400 |
| 2024/11/19 | 3,255 | 3,275 | 3,225 | 3,235 | 67,200 |
| 2024/11/18 | 3,225 | 3,260 | 3,200 | 3,250 | 58,900 |
| 2024/11/15 | 3,205 | 3,240 | 3,200 | 3,220 | 88,200 |
| 2024/11/14 | 3,235 | 3,240 | 3,190 | 3,190 | 128,100 |
| 2024/11/13 | 3,275 | 3,295 | 3,225 | 3,250 | 129,900 |
| 2024/11/12 | 3,180 | 3,270 | 3,180 | 3,260 | 225,000 |
| 2024/11/11 | 3,170 | 3,195 | 3,150 | 3,170 | 132,700 |
| 2024/11/08 | 3,250 | 3,250 | 3,175 | 3,175 | 139,300 |
| 2024/11/07 | 3,245 | 3,245 | 3,215 | 3,245 | 137,200 |
| 2024/11/06 | 3,245 | 3,255 | 3,180 | 3,200 | 90,900 |
| 2024/11/05 | 3,170 | 3,250 | 3,160 | 3,250 | 157,000 |
| 2024/11/01 | 3,160 | 3,175 | 3,130 | 3,145 | 136,300 |
| 2024/10/31 | 3,140 | 3,210 | 3,090 | 3,160 | 288,200 |
| 2024/10/30 | 3,185 | 3,185 | 3,140 | 3,140 | 420,600 |
| 2024/10/29 | 3,160 | 3,180 | 3,125 | 3,160 | 81,100 |
| 2024/10/28 | 3,125 | 3,180 | 3,120 | 3,160 | 106,800 |
| 2024/10/25 | 3,140 | 3,150 | 3,090 | 3,120 | 122,600 |
| 2024/10/24 | 3,150 | 3,150 | 3,120 | 3,135 | 139,800 |
| 2024/10/23 | 3,170 | 3,200 | 3,155 | 3,160 | 100,900 |
| 2024/10/22 | 3,245 | 3,255 | 3,180 | 3,185 | 141,700 |
| 2024/10/21 | 3,285 | 3,310 | 3,245 | 3,245 | 105,800 |
| 2024/10/18 | 3,250 | 3,280 | 3,230 | 3,255 | 100,600 |
| 2024/10/17 | 3,245 | 3,250 | 3,205 | 3,225 | 106,200 |
| 2024/10/16 | 3,225 | 3,280 | 3,215 | 3,250 | 123,400 |
| 2024/10/15 | 3,210 | 3,250 | 3,210 | 3,245 | 124,000 |
| 2024/10/11 | 3,205 | 3,235 | 3,200 | 3,210 | 113,200 |
| 2024/10/10 | 3,260 | 3,260 | 3,200 | 3,210 | 223,600 |
| 2024/10/09 | 3,285 | 3,285 | 3,220 | 3,255 | 178,500 |
| 2024/10/08 | 3,275 | 3,345 | 3,240 | 3,245 | 225,300 |
| 2024/10/07 | 3,370 | 3,370 | 3,335 | 3,345 | 93,600 |
| 2024/10/04 | 3,330 | 3,375 | 3,320 | 3,350 | 113,300 |
| 2024/10/03 | 3,360 | 3,365 | 3,320 | 3,320 | 99,900 |
| 2024/10/02 | 3,325 | 3,370 | 3,305 | 3,305 | 115,900 |
| 2024/10/01 | 3,320 | 3,390 | 3,305 | 3,390 | 114,900 |
| 2024/09/30 | 3,275 | 3,305 | 3,230 | 3,295 | 237,000 |
| 2024/09/27 | 3,325 | 3,405 | 3,315 | 3,390 | 283,500 |
| 2024/09/26 | 3,405 | 3,445 | 3,385 | 3,445 | 355,300 |
| 2024/09/25 | 3,450 | 3,450 | 3,405 | 3,430 | 247,500 |
| 2024/09/24 | 3,510 | 3,510 | 3,440 | 3,450 | 202,600 |
| 2024/09/20 | 3,500 | 3,515 | 3,475 | 3,480 | 162,300 |
| 2024/09/19 | 3,465 | 3,480 | 3,445 | 3,460 | 135,200 |
| 2024/09/18 | 3,450 | 3,460 | 3,395 | 3,440 | 111,900 |
| 2024/09/17 | 3,460 | 3,500 | 3,385 | 3,460 | 174,100 |
| 2024/09/13 | 3,405 | 3,455 | 3,385 | 3,440 | 141,500 |
| 2024/09/12 | 3,460 | 3,470 | 3,415 | 3,470 | 141,200 |
| 2024/09/11 | 3,585 | 3,590 | 3,395 | 3,405 | 235,700 |
| 2024/09/10 | 3,595 | 3,635 | 3,585 | 3,595 | 93,700 |
| 2024/09/09 | 3,520 | 3,585 | 3,510 | 3,580 | 136,600 |
| 2024/09/06 | 3,625 | 3,640 | 3,570 | 3,585 | 95,500 |
| 2024/09/05 | 3,535 | 3,650 | 3,530 | 3,620 | 97,000 |
| 2024/09/04 | 3,595 | 3,645 | 3,560 | 3,570 | 257,500 |
| 2024/09/03 | 3,690 | 3,710 | 3,665 | 3,665 | 96,500 |
| 2024/09/02 | 3,730 | 3,730 | 3,645 | 3,675 | 141,000 |
| 2024/08/30 | 3,650 | 3,705 | 3,615 | 3,705 | 157,000 |
| 2024/08/29 | 3,560 | 3,650 | 3,550 | 3,645 | 138,700 |
| 2024/08/28 | 3,525 | 3,575 | 3,520 | 3,575 | 82,500 |
| 2024/08/27 | 3,500 | 3,545 | 3,485 | 3,525 | 76,300 |
| 2024/08/26 | 3,530 | 3,530 | 3,450 | 3,495 | 174,900 |
| 2024/08/23 | 3,510 | 3,565 | 3,505 | 3,550 | 77,300 |
| 2024/08/22 | 3,525 | 3,540 | 3,485 | 3,540 | 98,100 |
| 2024/08/21 | 3,505 | 3,520 | 3,480 | 3,510 | 95,800 |
| 2024/08/20 | 3,525 | 3,555 | 3,505 | 3,545 | 94,200 |
| 2024/08/19 | 3,525 | 3,560 | 3,495 | 3,500 | 173,300 |
| 2024/08/16 | 3,535 | 3,535 | 3,475 | 3,525 | 108,600 |
| 2024/08/15 | 3,490 | 3,505 | 3,450 | 3,485 | 82,800 |
| 2024/08/14 | 3,480 | 3,480 | 3,420 | 3,465 | 115,900 |
| 2024/08/13 | 3,485 | 3,500 | 3,440 | 3,480 | 97,100 |
| 2024/08/09 | 3,445 | 3,500 | 3,385 | 3,450 | 126,700 |
| 2024/08/08 | 3,290 | 3,395 | 3,275 | 3,375 | 135,500 |
| 2024/08/07 | 3,230 | 3,395 | 3,195 | 3,305 | 210,300 |
| 2024/08/06 | 3,145 | 3,310 | 3,135 | 3,300 | 247,200 |
| 2024/08/05 | 3,165 | 3,270 | 2,912 | 2,953 | 525,000 |
| 2024/08/02 | 3,355 | 3,475 | 3,335 | 3,365 | 256,000 |
| 2024/08/01 | 3,640 | 3,645 | 3,470 | 3,505 | 472,800 |
| 2024/07/31 | 3,870 | 3,875 | 3,630 | 3,665 | 703,600 |
| 2024/07/30 | 3,630 | 3,670 | 3,615 | 3,660 | 171,900 |
| 2024/07/29 | 3,570 | 3,650 | 3,555 | 3,635 | 121,500 |
| 2024/07/26 | 3,565 | 3,605 | 3,495 | 3,555 | 184,900 |
| 2024/07/25 | 3,600 | 3,630 | 3,530 | 3,560 | 247,600 |
| 2024/07/24 | 3,650 | 3,680 | 3,605 | 3,620 | 188,100 |
| 2024/07/23 | 3,660 | 3,705 | 3,640 | 3,660 | 127,900 |
| 2024/07/22 | 3,735 | 3,745 | 3,655 | 3,660 | 172,400 |
| 2024/07/19 | 3,735 | 3,740 | 3,690 | 3,735 | 116,500 |
| 2024/07/18 | 3,760 | 3,790 | 3,730 | 3,730 | 83,400 |
| 2024/07/17 | 3,790 | 3,810 | 3,750 | 3,760 | 45,200 |
| 2024/07/16 | 3,810 | 3,830 | 3,780 | 3,780 | 66,900 |
| 2024/07/12 | 3,735 | 3,810 | 3,725 | 3,810 | 140,100 |
| 2024/07/11 | 3,810 | 3,815 | 3,725 | 3,740 | 150,600 |
| 2024/07/10 | 3,850 | 3,860 | 3,790 | 3,810 | 91,000 |
| 2024/07/09 | 3,870 | 3,900 | 3,845 | 3,845 | 68,300 |
| 2024/07/08 | 3,895 | 3,910 | 3,830 | 3,830 | 74,600 |
| 2024/07/05 | 3,910 | 3,960 | 3,875 | 3,885 | 113,700 |
| 2024/07/04 | 3,950 | 3,955 | 3,885 | 3,905 | 106,500 |
| 2024/07/03 | 3,910 | 3,935 | 3,875 | 3,930 | 106,500 |
| 2024/07/02 | 3,875 | 3,950 | 3,870 | 3,910 | 139,200 |
| 2024/07/01 | 3,840 | 3,930 | 3,820 | 3,870 | 198,600 |
| 2024/06/28 | 3,850 | 3,850 | 3,790 | 3,810 | 91,600 |
| 2024/06/27 | 3,745 | 3,875 | 3,745 | 3,860 | 162,000 |
| 2024/06/26 | 3,705 | 3,765 | 3,690 | 3,750 | 85,000 |
| 2024/06/25 | 3,740 | 3,750 | 3,705 | 3,705 | 76,500 |
| 2024/06/24 | 3,695 | 3,720 | 3,680 | 3,715 | 90,300 |
| 2024/06/21 | 3,700 | 3,735 | 3,695 | 3,695 | 81,600 |
| 2024/06/20 | 3,705 | 3,740 | 3,650 | 3,700 | 143,600 |
| 2024/06/19 | 3,760 | 3,800 | 3,700 | 3,700 | 118,600 |
| 2024/06/18 | 3,770 | 3,795 | 3,730 | 3,785 | 157,400 |
| 2024/06/17 | 3,815 | 3,815 | 3,730 | 3,740 | 103,900 |
| 2024/06/14 | 3,725 | 3,870 | 3,725 | 3,845 | 131,400 |
| 2024/06/13 | 3,750 | 3,785 | 3,715 | 3,745 | 70,800 |
| 2024/06/12 | 3,805 | 3,820 | 3,750 | 3,750 | 84,300 |
| 2024/06/11 | 3,835 | 3,895 | 3,820 | 3,820 | 85,400 |
| 2024/06/10 | 3,780 | 3,790 | 3,750 | 3,780 | 69,100 |
| 2024/06/07 | 3,750 | 3,765 | 3,710 | 3,760 | 92,800 |
| 2024/06/06 | 3,790 | 3,800 | 3,715 | 3,745 | 179,400 |
| 2024/06/05 | 3,770 | 3,840 | 3,735 | 3,790 | 317,800 |
| 2024/06/04 | 3,470 | 3,850 | 3,470 | 3,825 | 668,600 |
| 2024/06/03 | 3,405 | 3,465 | 3,380 | 3,440 | 122,100 |
| 2024/05/31 | 3,300 | 3,395 | 3,300 | 3,385 | 119,800 |
| 2024/05/30 | 3,305 | 3,340 | 3,280 | 3,305 | 120,100 |
| 2024/05/29 | 3,460 | 3,460 | 3,325 | 3,325 | 149,400 |
| 2024/05/28 | 3,420 | 3,475 | 3,415 | 3,450 | 101,900 |
| 2024/05/27 | 3,420 | 3,435 | 3,375 | 3,420 | 138,100 |
| 2024/05/24 | 3,425 | 3,445 | 3,395 | 3,415 | 117,100 |
| 2024/05/23 | 3,500 | 3,530 | 3,460 | 3,470 | 182,800 |
| 2024/05/22 | 3,380 | 3,490 | 3,380 | 3,480 | 227,100 |
| 2024/05/21 | 3,430 | 3,430 | 3,345 | 3,380 | 139,800 |
| 2024/05/20 | 3,375 | 3,440 | 3,375 | 3,430 | 117,800 |
| 2024/05/17 | 3,335 | 3,420 | 3,335 | 3,370 | 146,400 |
| 2024/05/16 | 3,335 | 3,380 | 3,265 | 3,380 | 260,700 |
| 2024/05/15 | 3,400 | 3,460 | 3,260 | 3,285 | 592,700 |
| 2024/05/14 | 3,210 | 3,245 | 3,145 | 3,155 | 224,500 |
| 2024/05/13 | 3,080 | 3,215 | 3,080 | 3,185 | 139,100 |
| 2024/05/10 | 3,050 | 3,125 | 3,050 | 3,080 | 132,500 |
| 2024/05/09 | 3,080 | 3,095 | 3,000 | 3,045 | 210,400 |
| 2024/05/08 | 3,200 | 3,225 | 3,180 | 3,180 | 78,500 |
| 2024/05/07 | 3,240 | 3,245 | 3,175 | 3,205 | 124,700 |
| 2024/05/02 | 3,215 | 3,290 | 3,215 | 3,240 | 79,100 |
| 2024/05/01 | 3,255 | 3,270 | 3,185 | 3,205 | 61,700 |
| 2024/04/30 | 3,220 | 3,270 | 3,210 | 3,250 | 72,800 |
| 2024/04/26 | 3,245 | 3,260 | 3,180 | 3,205 | 74,700 |
| 2024/04/25 | 3,235 | 3,265 | 3,230 | 3,240 | 82,700 |
| 2024/04/24 | 3,230 | 3,290 | 3,230 | 3,235 | 79,000 |
| 2024/04/23 | 3,240 | 3,240 | 3,200 | 3,220 | 66,300 |
| 2024/04/22 | 3,140 | 3,220 | 3,125 | 3,220 | 163,200 |
| 2024/04/19 | 3,160 | 3,180 | 3,045 | 3,100 | 170,300 |
| 2024/04/18 | 3,040 | 3,185 | 3,040 | 3,145 | 126,600 |
| 2024/04/17 | 3,030 | 3,080 | 2,986 | 3,025 | 225,000 |
| 2024/04/16 | 3,005 | 3,040 | 2,933 | 2,994 | 598,600 |
| 2024/04/15 | 3,085 | 3,215 | 3,075 | 3,215 | 89,200 |
| 2024/04/12 | 3,140 | 3,145 | 3,090 | 3,090 | 59,400 |
| 2024/04/11 | 3,100 | 3,145 | 3,090 | 3,125 | 56,000 |
| 2024/04/10 | 3,150 | 3,190 | 3,120 | 3,120 | 80,200 |
| 2024/04/09 | 3,140 | 3,215 | 3,135 | 3,185 | 77,000 |
| 2024/04/08 | 3,125 | 3,150 | 3,100 | 3,140 | 82,100 |
| 2024/04/05 | 3,060 | 3,105 | 3,025 | 3,085 | 104,900 |
| 2024/04/04 | 3,155 | 3,180 | 3,075 | 3,095 | 132,100 |
| 2024/04/03 | 3,125 | 3,185 | 3,095 | 3,160 | 99,100 |
| 2024/04/02 | 3,200 | 3,210 | 3,095 | 3,135 | 111,400 |
| 2024/04/01 | 3,275 | 3,280 | 3,175 | 3,200 | 110,000 |
| 2024/03/29 | 3,275 | 3,335 | 3,250 | 3,255 | 116,600 |
| 2024/03/28 | 3,255 | 3,295 | 3,225 | 3,265 | 134,000 |
| 2024/03/27 | 3,280 | 3,345 | 3,250 | 3,290 | 164,100 |
| 2024/03/26 | 3,245 | 3,290 | 3,205 | 3,280 | 103,900 |
| 2024/03/25 | 3,300 | 3,300 | 3,225 | 3,225 | 169,300 |
| 2024/03/22 | 3,305 | 3,330 | 3,255 | 3,295 | 161,700 |
| 2024/03/21 | 3,300 | 3,310 | 3,235 | 3,290 | 166,100 |
| 2024/03/19 | 3,220 | 3,245 | 3,195 | 3,245 | 121,100 |
| 2024/03/18 | 3,140 | 3,215 | 3,140 | 3,195 | 119,700 |
| 2024/03/15 | 3,095 | 3,180 | 3,095 | 3,155 | 125,100 |
| 2024/03/14 | 3,105 | 3,130 | 3,060 | 3,095 | 137,300 |
| 2024/03/13 | 3,205 | 3,255 | 3,050 | 3,105 | 202,400 |
| 2024/03/12 | 3,135 | 3,230 | 3,110 | 3,225 | 187,000 |
| 2024/03/11 | 3,240 | 3,250 | 3,140 | 3,180 | 205,600 |
| 2024/03/08 | 3,145 | 3,265 | 3,100 | 3,260 | 149,700 |
| 2024/03/07 | 3,265 | 3,295 | 3,175 | 3,185 | 185,100 |
| 2024/03/06 | 3,200 | 3,240 | 3,160 | 3,235 | 136,800 |
| 2024/03/05 | 3,170 | 3,265 | 3,150 | 3,225 | 196,400 |
| 2024/03/04 | 3,090 | 3,165 | 3,075 | 3,150 | 163,500 |
| 2024/03/01 | 3,145 | 3,155 | 3,060 | 3,085 | 266,800 |
| 2024/02/29 | 3,000 | 3,085 | 2,987 | 3,075 | 214,700 |
| 2024/02/28 | 3,020 | 3,035 | 2,966 | 2,972 | 161,800 |
| 2024/02/27 | 2,977 | 3,020 | 2,956 | 3,010 | 166,200 |
| 2024/02/26 | 2,970 | 2,977 | 2,928 | 2,938 | 211,000 |
| 2024/02/22 | 2,922 | 2,979 | 2,899 | 2,979 | 340,300 |
| 2024/02/21 | 2,831 | 2,903 | 2,790 | 2,877 | 248,500 |
| 2024/02/20 | 2,855 | 2,868 | 2,814 | 2,865 | 171,000 |
| 2024/02/19 | 2,732 | 2,826 | 2,712 | 2,826 | 167,600 |
| 2024/02/16 | 2,729 | 2,729 | 2,691 | 2,721 | 101,200 |
| 2024/02/15 | 2,756 | 2,756 | 2,694 | 2,707 | 101,000 |
| 2024/02/14 | 2,730 | 2,767 | 2,728 | 2,756 | 99,900 |
| 2024/02/13 | 2,776 | 2,779 | 2,712 | 2,753 | 117,100 |
| 2024/02/09 | 2,725 | 2,774 | 2,720 | 2,756 | 138,600 |
| 2024/02/08 | 2,715 | 2,758 | 2,706 | 2,737 | 125,100 |
| 2024/02/07 | 2,706 | 2,717 | 2,665 | 2,705 | 109,900 |
| 2024/02/06 | 2,768 | 2,768 | 2,706 | 2,706 | 113,400 |
| 2024/02/05 | 2,706 | 2,782 | 2,692 | 2,767 | 229,400 |
| 2024/02/02 | 2,640 | 2,710 | 2,634 | 2,705 | 275,500 |
| 2024/02/01 | 2,704 | 2,704 | 2,591 | 2,641 | 614,600 |
| 2024/01/31 | 2,740 | 2,804 | 2,733 | 2,804 | 268,600 |
| 2024/01/30 | 2,775 | 2,788 | 2,735 | 2,735 | 162,200 |
| 2024/01/29 | 2,716 | 2,769 | 2,705 | 2,756 | 166,300 |
| 2024/01/26 | 2,730 | 2,733 | 2,677 | 2,685 | 170,700 |
| 2024/01/25 | 2,747 | 2,765 | 2,714 | 2,749 | 123,100 |
| 2024/01/24 | 2,746 | 2,752 | 2,706 | 2,731 | 96,800 |
| 2024/01/23 | 2,747 | 2,775 | 2,729 | 2,729 | 152,600 |
| 2024/01/22 | 2,649 | 2,732 | 2,644 | 2,732 | 136,800 |
| 2024/01/19 | 2,663 | 2,665 | 2,622 | 2,632 | 122,300 |
| 2024/01/18 | 2,647 | 2,663 | 2,629 | 2,658 | 114,600 |
| 2024/01/17 | 2,710 | 2,710 | 2,650 | 2,650 | 164,400 |
| 2024/01/16 | 2,737 | 2,737 | 2,683 | 2,704 | 128,300 |
| 2024/01/15 | 2,716 | 2,733 | 2,687 | 2,724 | 129,000 |
| 2024/01/12 | 2,685 | 2,688 | 2,647 | 2,679 | 140,700 |
| 2024/01/11 | 2,711 | 2,714 | 2,659 | 2,693 | 173,300 |
| 2024/01/10 | 2,698 | 2,708 | 2,674 | 2,697 | 138,600 |
| 2024/01/09 | 2,655 | 2,679 | 2,633 | 2,679 | 180,900 |
| 2024/01/05 | 2,622 | 2,622 | 2,561 | 2,590 | 110,800 |
| 2024/01/04 | 2,500 | 2,602 | 2,473 | 2,602 | 158,300 |