- 2024年
- 2023年
5619 マーソ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,481 | 1,481 | 1,421 | 1,478 | 2,200 | 1,478 |
| 2024-04-25 | 1,459 | 1,510 | 1,410 | 1,481 | 9,200 | 1,481 |
| 2024-04-24 | 1,467 | 1,475 | 1,461 | 1,461 | 2,300 | 1,461 |
| 2024-04-23 | 1,500 | 1,519 | 1,458 | 1,473 | 2,000 | 1,473 |
| 2024-04-22 | 1,459 | 1,499 | 1,379 | 1,499 | 12,800 | 1,499 |
| 2024-04-19 | 1,505 | 1,505 | 1,457 | 1,458 | 8,100 | 1,458 |
| 2024-04-18 | 1,501 | 1,525 | 1,501 | 1,505 | 8,300 | 1,505 |
| 2024-04-17 | 1,530 | 1,530 | 1,500 | 1,501 | 7,000 | 1,501 |
| 2024-04-16 | 1,560 | 1,560 | 1,502 | 1,538 | 9,300 | 1,538 |
| 2024-04-15 | 1,572 | 1,572 | 1,537 | 1,565 | 8,900 | 1,565 |
| 2024-04-12 | 1,630 | 1,658 | 1,572 | 1,574 | 7,600 | 1,574 |
| 2024-04-11 | 1,572 | 1,594 | 1,550 | 1,594 | 4,300 | 1,594 |
| 2024-04-10 | 1,590 | 1,590 | 1,570 | 1,572 | 3,200 | 1,572 |
| 2024-04-09 | 1,571 | 1,591 | 1,571 | 1,576 | 6,700 | 1,576 |
| 2024-04-08 | 1,578 | 1,586 | 1,574 | 1,576 | 3,400 | 1,576 |
| 2024-04-05 | 1,565 | 1,585 | 1,540 | 1,585 | 6,900 | 1,585 |
| 2024-04-04 | 1,578 | 1,578 | 1,561 | 1,566 | 10,400 | 1,566 |
| 2024-04-03 | 1,593 | 1,593 | 1,552 | 1,577 | 21,600 | 1,577 |
| 2024-04-02 | 1,645 | 1,645 | 1,590 | 1,596 | 11,600 | 1,596 |
| 2024-04-01 | 1,647 | 1,658 | 1,610 | 1,658 | 12,100 | 1,658 |
| 2024-03-29 | 1,595 | 1,739 | 1,595 | 1,696 | 20,400 | 1,696 |
| 2024-03-28 | 1,610 | 1,610 | 1,535 | 1,572 | 7,500 | 1,572 |
| 2024-03-27 | 1,585 | 1,613 | 1,585 | 1,606 | 4,300 | 1,606 |
| 2024-03-26 | 1,590 | 1,592 | 1,573 | 1,580 | 1,800 | 1,580 |
| 2024-03-25 | 1,617 | 1,630 | 1,571 | 1,586 | 5,100 | 1,586 |
| 2024-03-22 | 1,614 | 1,655 | 1,570 | 1,585 | 5,500 | 1,585 |
| 2024-03-21 | 1,560 | 1,617 | 1,559 | 1,581 | 5,900 | 1,581 |
| 2024-03-19 | 1,550 | 1,611 | 1,550 | 1,558 | 4,000 | 1,558 |
| 2024-03-18 | 1,551 | 1,564 | 1,544 | 1,545 | 5,300 | 1,545 |
| 2024-03-15 | 1,599 | 1,627 | 1,558 | 1,562 | 3,700 | 1,562 |
| 2024-03-14 | 1,553 | 1,630 | 1,553 | 1,590 | 2,500 | 1,590 |
| 2024-03-13 | 1,568 | 1,645 | 1,544 | 1,586 | 4,700 | 1,586 |
| 2024-03-12 | 1,569 | 1,590 | 1,502 | 1,541 | 12,000 | 1,541 |
| 2024-03-11 | 1,591 | 1,591 | 1,569 | 1,569 | 2,200 | 1,569 |
| 2024-03-08 | 1,600 | 1,613 | 1,567 | 1,591 | 10,100 | 1,591 |
| 2024-03-07 | 1,637 | 1,669 | 1,600 | 1,624 | 8,700 | 1,624 |
| 2024-03-06 | 1,586 | 1,850 | 1,570 | 1,669 | 18,100 | 1,669 |
| 2024-03-05 | 1,642 | 1,642 | 1,584 | 1,586 | 5,200 | 1,586 |
| 2024-03-04 | 1,696 | 1,696 | 1,594 | 1,602 | 19,600 | 1,602 |
| 2024-03-01 | 1,751 | 1,788 | 1,705 | 1,705 | 12,400 | 1,705 |
| 2024-02-29 | 1,813 | 1,813 | 1,753 | 1,761 | 2,800 | 1,761 |
| 2024-02-28 | 1,752 | 1,791 | 1,752 | 1,773 | 2,500 | 1,773 |
| 2024-02-27 | 1,763 | 1,800 | 1,751 | 1,751 | 4,800 | 1,751 |
| 2024-02-26 | 1,751 | 1,860 | 1,750 | 1,787 | 3,200 | 1,787 |
| 2024-02-22 | 1,901 | 1,901 | 1,790 | 1,790 | 9,700 | 1,790 |
| 2024-02-21 | 1,948 | 1,950 | 1,879 | 1,923 | 2,200 | 1,923 |
| 2024-02-20 | 1,866 | 1,979 | 1,866 | 1,948 | 6,300 | 1,948 |
| 2024-02-19 | 1,759 | 1,940 | 1,700 | 1,865 | 6,600 | 1,865 |
| 2024-02-16 | 1,852 | 1,853 | 1,653 | 1,759 | 16,300 | 1,759 |
| 2024-02-15 | 2,112 | 2,112 | 1,801 | 1,851 | 20,400 | 1,851 |
| 2024-02-14 | 2,088 | 2,132 | 2,052 | 2,062 | 9,600 | 2,062 |
| 2024-02-13 | 2,130 | 2,171 | 2,101 | 2,120 | 5,600 | 2,120 |
| 2024-02-09 | 2,089 | 2,100 | 2,035 | 2,100 | 2,400 | 2,100 |
| 2024-02-08 | 2,094 | 2,094 | 2,021 | 2,055 | 3,200 | 2,055 |
| 2024-02-07 | 2,049 | 2,060 | 2,049 | 2,050 | 1,400 | 2,050 |
| 2024-02-06 | 2,030 | 2,065 | 2,012 | 2,035 | 6,000 | 2,035 |
| 2024-02-05 | 2,130 | 2,143 | 2,030 | 2,030 | 7,000 | 2,030 |
| 2024-02-02 | 2,097 | 2,121 | 2,067 | 2,080 | 6,100 | 2,080 |
| 2024-02-01 | 2,085 | 2,142 | 2,060 | 2,060 | 4,500 | 2,060 |
| 2024-01-31 | 2,159 | 2,170 | 2,110 | 2,160 | 4,800 | 2,160 |
| 2024-01-30 | 2,106 | 2,150 | 2,055 | 2,150 | 9,800 | 2,150 |
| 2024-01-29 | 2,082 | 2,098 | 2,021 | 2,098 | 4,900 | 2,098 |
| 2024-01-26 | 2,148 | 2,148 | 2,066 | 2,086 | 5,800 | 2,086 |
| 2024-01-25 | 2,100 | 2,124 | 2,062 | 2,108 | 1,600 | 2,108 |
| 2024-01-24 | 2,052 | 2,113 | 2,050 | 2,112 | 2,200 | 2,112 |
| 2024-01-23 | 2,046 | 2,098 | 2,039 | 2,060 | 3,500 | 2,060 |
| 2024-01-22 | 2,070 | 2,125 | 2,012 | 2,096 | 11,900 | 2,096 |
| 2024-01-19 | 2,068 | 2,108 | 2,068 | 2,080 | 2,500 | 2,080 |
| 2024-01-18 | 2,130 | 2,230 | 2,044 | 2,100 | 25,100 | 2,100 |
| 2024-01-17 | 2,112 | 2,125 | 2,040 | 2,108 | 9,500 | 2,108 |
| 2024-01-16 | 2,021 | 2,100 | 2,003 | 2,094 | 10,300 | 2,094 |
| 2024-01-15 | 2,000 | 2,074 | 2,000 | 2,054 | 7,300 | 2,054 |
| 2024-01-12 | 2,031 | 2,040 | 1,970 | 1,997 | 10,400 | 1,997 |
| 2024-01-11 | 2,105 | 2,116 | 2,032 | 2,032 | 11,900 | 2,032 |
| 2024-01-10 | 2,164 | 2,164 | 2,111 | 2,116 | 3,300 | 2,116 |
| 2024-01-09 | 2,166 | 2,197 | 2,133 | 2,164 | 7,600 | 2,164 |
| 2024-01-05 | 2,135 | 2,148 | 2,079 | 2,121 | 14,400 | 2,121 |
| 2024-01-04 | 1,995 | 2,100 | 1,972 | 2,098 | 23,300 | 2,098 |
分割・併合履歴 ： なし
