6419 (株)マースグループホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 3,200 | 3,225 | 3,180 | 3,180 | 78,500 | 3,180 |
| 2024-05-07 | 3,240 | 3,245 | 3,175 | 3,205 | 124,700 | 3,205 |
| 2024-05-02 | 3,215 | 3,290 | 3,215 | 3,240 | 79,100 | 3,240 |
| 2024-05-01 | 3,255 | 3,270 | 3,185 | 3,205 | 61,700 | 3,205 |
| 2024-04-30 | 3,220 | 3,270 | 3,210 | 3,250 | 72,800 | 3,250 |
| 2024-04-26 | 3,245 | 3,260 | 3,180 | 3,205 | 74,700 | 3,205 |
| 2024-04-25 | 3,235 | 3,265 | 3,230 | 3,240 | 82,700 | 3,240 |
| 2024-04-24 | 3,230 | 3,290 | 3,230 | 3,235 | 79,000 | 3,235 |
| 2024-04-23 | 3,240 | 3,240 | 3,200 | 3,220 | 66,300 | 3,220 |
| 2024-04-22 | 3,140 | 3,220 | 3,125 | 3,220 | 163,200 | 3,220 |
| 2024-04-19 | 3,160 | 3,180 | 3,045 | 3,100 | 170,300 | 3,100 |
| 2024-04-18 | 3,040 | 3,185 | 3,040 | 3,145 | 126,600 | 3,145 |
| 2024-04-17 | 3,030 | 3,080 | 2,986 | 3,025 | 225,000 | 3,025 |
| 2024-04-16 | 3,005 | 3,040 | 2,933 | 2,994 | 598,600 | 2,994 |
| 2024-04-15 | 3,085 | 3,215 | 3,075 | 3,215 | 89,200 | 3,215 |
| 2024-04-12 | 3,140 | 3,145 | 3,090 | 3,090 | 59,400 | 3,090 |
| 2024-04-11 | 3,100 | 3,145 | 3,090 | 3,125 | 56,000 | 3,125 |
| 2024-04-10 | 3,150 | 3,190 | 3,120 | 3,120 | 80,200 | 3,120 |
| 2024-04-09 | 3,140 | 3,215 | 3,135 | 3,185 | 77,000 | 3,185 |
| 2024-04-08 | 3,125 | 3,150 | 3,100 | 3,140 | 82,100 | 3,140 |
| 2024-04-05 | 3,060 | 3,105 | 3,025 | 3,085 | 104,900 | 3,085 |
| 2024-04-04 | 3,155 | 3,180 | 3,075 | 3,095 | 132,100 | 3,095 |
| 2024-04-03 | 3,125 | 3,185 | 3,095 | 3,160 | 99,100 | 3,160 |
| 2024-04-02 | 3,200 | 3,210 | 3,095 | 3,135 | 111,400 | 3,135 |
| 2024-04-01 | 3,275 | 3,280 | 3,175 | 3,200 | 110,000 | 3,200 |
| 2024-03-29 | 3,275 | 3,335 | 3,250 | 3,255 | 116,600 | 3,255 |
| 2024-03-28 | 3,255 | 3,295 | 3,225 | 3,265 | 134,000 | 3,265 |
| 2024-03-27 | 3,280 | 3,345 | 3,250 | 3,290 | 164,100 | 3,290 |
| 2024-03-26 | 3,245 | 3,290 | 3,205 | 3,280 | 103,900 | 3,280 |
| 2024-03-25 | 3,300 | 3,300 | 3,225 | 3,225 | 169,300 | 3,225 |
| 2024-03-22 | 3,305 | 3,330 | 3,255 | 3,295 | 161,700 | 3,295 |
| 2024-03-21 | 3,300 | 3,310 | 3,235 | 3,290 | 166,100 | 3,290 |
| 2024-03-19 | 3,220 | 3,245 | 3,195 | 3,245 | 121,100 | 3,245 |
| 2024-03-18 | 3,140 | 3,215 | 3,140 | 3,195 | 119,700 | 3,195 |
| 2024-03-15 | 3,095 | 3,180 | 3,095 | 3,155 | 125,100 | 3,155 |
| 2024-03-14 | 3,105 | 3,130 | 3,060 | 3,095 | 137,300 | 3,095 |
| 2024-03-13 | 3,205 | 3,255 | 3,050 | 3,105 | 202,400 | 3,105 |
| 2024-03-12 | 3,135 | 3,230 | 3,110 | 3,225 | 187,000 | 3,225 |
| 2024-03-11 | 3,240 | 3,250 | 3,140 | 3,180 | 205,600 | 3,180 |
| 2024-03-08 | 3,145 | 3,265 | 3,100 | 3,260 | 149,700 | 3,260 |
| 2024-03-07 | 3,265 | 3,295 | 3,175 | 3,185 | 185,100 | 3,185 |
| 2024-03-06 | 3,200 | 3,240 | 3,160 | 3,235 | 136,800 | 3,235 |
| 2024-03-05 | 3,170 | 3,265 | 3,150 | 3,225 | 196,400 | 3,225 |
| 2024-03-04 | 3,090 | 3,165 | 3,075 | 3,150 | 163,500 | 3,150 |
| 2024-03-01 | 3,145 | 3,155 | 3,060 | 3,085 | 266,800 | 3,085 |
| 2024-02-29 | 3,000 | 3,085 | 2,987 | 3,075 | 214,700 | 3,075 |
| 2024-02-28 | 3,020 | 3,035 | 2,966 | 2,972 | 161,800 | 2,972 |
| 2024-02-27 | 2,977 | 3,020 | 2,956 | 3,010 | 166,200 | 3,010 |
| 2024-02-26 | 2,970 | 2,977 | 2,928 | 2,938 | 211,000 | 2,938 |
| 2024-02-22 | 2,922 | 2,979 | 2,899 | 2,979 | 340,300 | 2,979 |
| 2024-02-21 | 2,831 | 2,903 | 2,790 | 2,877 | 248,500 | 2,877 |
| 2024-02-20 | 2,855 | 2,868 | 2,814 | 2,865 | 171,000 | 2,865 |
| 2024-02-19 | 2,732 | 2,826 | 2,712 | 2,826 | 167,600 | 2,826 |
| 2024-02-16 | 2,729 | 2,729 | 2,691 | 2,721 | 101,200 | 2,721 |
| 2024-02-15 | 2,756 | 2,756 | 2,694 | 2,707 | 101,000 | 2,707 |
| 2024-02-14 | 2,730 | 2,767 | 2,728 | 2,756 | 99,900 | 2,756 |
| 2024-02-13 | 2,776 | 2,779 | 2,712 | 2,753 | 117,100 | 2,753 |
| 2024-02-09 | 2,725 | 2,774 | 2,720 | 2,756 | 138,600 | 2,756 |
| 2024-02-08 | 2,715 | 2,758 | 2,706 | 2,737 | 125,100 | 2,737 |
| 2024-02-07 | 2,706 | 2,717 | 2,665 | 2,705 | 109,900 | 2,705 |
| 2024-02-06 | 2,768 | 2,768 | 2,706 | 2,706 | 113,400 | 2,706 |
| 2024-02-05 | 2,706 | 2,782 | 2,692 | 2,767 | 229,400 | 2,767 |
| 2024-02-02 | 2,640 | 2,710 | 2,634 | 2,705 | 275,500 | 2,705 |
| 2024-02-01 | 2,704 | 2,704 | 2,591 | 2,641 | 614,600 | 2,641 |
| 2024-01-31 | 2,740 | 2,804 | 2,733 | 2,804 | 268,600 | 2,804 |
| 2024-01-30 | 2,775 | 2,788 | 2,735 | 2,735 | 162,200 | 2,735 |
| 2024-01-29 | 2,716 | 2,769 | 2,705 | 2,756 | 166,300 | 2,756 |
| 2024-01-26 | 2,730 | 2,733 | 2,677 | 2,685 | 170,700 | 2,685 |
| 2024-01-25 | 2,747 | 2,765 | 2,714 | 2,749 | 123,100 | 2,749 |
| 2024-01-24 | 2,746 | 2,752 | 2,706 | 2,731 | 96,800 | 2,731 |
| 2024-01-23 | 2,747 | 2,775 | 2,729 | 2,729 | 152,600 | 2,729 |
| 2024-01-22 | 2,649 | 2,732 | 2,644 | 2,732 | 136,800 | 2,732 |
| 2024-01-19 | 2,663 | 2,665 | 2,622 | 2,632 | 122,300 | 2,632 |
| 2024-01-18 | 2,647 | 2,663 | 2,629 | 2,658 | 114,600 | 2,658 |
| 2024-01-17 | 2,710 | 2,710 | 2,650 | 2,650 | 164,400 | 2,650 |
| 2024-01-16 | 2,737 | 2,737 | 2,683 | 2,704 | 128,300 | 2,704 |
| 2024-01-15 | 2,716 | 2,733 | 2,687 | 2,724 | 129,000 | 2,724 |
| 2024-01-12 | 2,685 | 2,688 | 2,647 | 2,679 | 140,700 | 2,679 |
| 2024-01-11 | 2,711 | 2,714 | 2,659 | 2,693 | 173,300 | 2,693 |
| 2024-01-10 | 2,698 | 2,708 | 2,674 | 2,697 | 138,600 | 2,697 |
| 2024-01-09 | 2,655 | 2,679 | 2,633 | 2,679 | 180,900 | 2,679 |
| 2024-01-05 | 2,622 | 2,622 | 2,561 | 2,590 | 110,800 | 2,590 |
| 2024-01-04 | 2,500 | 2,602 | 2,473 | 2,602 | 158,300 | 2,602 |
分割・併合履歴 ： [2004-07-27]1株→2株
