- 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,003 | 1,042 | 1,003 | 1,012 | 2,100 | 1,012 |
| 2024-11-20 | 1,045 | 1,046 | 999 | 1,010 | 4,100 | 1,010 |
| 2024-11-19 | 1,044 | 1,054 | 1,005 | 1,054 | 1,300 | 1,054 |
| 2024-11-18 | 1,041 | 1,042 | 1,011 | 1,041 | 2,500 | 1,041 |
| 2024-11-15 | 1,006 | 1,031 | 1,004 | 1,031 | 1,100 | 1,031 |
| 2024-11-14 | 1,020 | 1,050 | 1,010 | 1,025 | 4,400 | 1,025 |
| 2024-11-13 | 1,029 | 1,029 | 1,029 | 1,029 | 100 | 1,029 |
| 2024-11-12 | 1,026 | 1,030 | 1,020 | 1,027 | 700 | 1,027 |
| 2024-11-11 | 1,032 | 1,041 | 1,025 | 1,025 | 1,500 | 1,025 |
| 2024-11-08 | 1,074 | 1,074 | 1,032 | 1,041 | 800 | 1,041 |
| 2024-11-07 | 1,035 | 1,050 | 1,026 | 1,050 | 2,000 | 1,050 |
| 2024-11-06 | 1,043 | 1,043 | 1,037 | 1,037 | 400 | 1,037 |
| 2024-11-05 | 1,074 | 1,074 | 1,027 | 1,043 | 2,400 | 1,043 |
| 2024-11-01 | 1,030 | 1,030 | 1,030 | 1,030 | 400 | 1,030 |
| 2024-10-31 | 1,032 | 1,041 | 1,029 | 1,041 | 800 | 1,041 |
| 2024-10-30 | 1,000 | 1,097 | 1,000 | 1,041 | 7,600 | 1,041 |
| 2024-10-29 | 990 | 999 | 957 | 999 | 4,400 | 999 |
| 2024-10-28 | 961 | 970 | 958 | 970 | 2,800 | 970 |
| 2024-10-25 | 980 | 980 | 958 | 976 | 1,000 | 976 |
| 2024-10-24 | 980 | 980 | 980 | 980 | 500 | 980 |
| 2024-10-23 | 972 | 990 | 963 | 986 | 5,100 | 986 |
| 2024-10-22 | 1,008 | 1,008 | 977 | 977 | 1,000 | 977 |
| 2024-10-21 | 991 | 1,025 | 984 | 1,009 | 6,700 | 1,009 |
| 2024-10-18 | 1,000 | 1,000 | 985 | 998 | 400 | 998 |
| 2024-10-17 | 1,017 | 1,017 | 982 | 1,000 | 4,400 | 1,000 |
| 2024-10-16 | 1,030 | 1,030 | 999 | 1,020 | 6,600 | 1,020 |
| 2024-10-15 | 1,042 | 1,043 | 1,023 | 1,035 | 2,200 | 1,035 |
| 2024-10-11 | 1,050 | 1,050 | 1,037 | 1,039 | 1,300 | 1,039 |
| 2024-10-10 | 1,048 | 1,060 | 1,040 | 1,050 | 1,500 | 1,050 |
| 2024-10-09 | 1,051 | 1,056 | 1,042 | 1,056 | 600 | 1,056 |
| 2024-10-08 | 1,072 | 1,080 | 1,039 | 1,051 | 3,700 | 1,051 |
| 2024-10-07 | 1,090 | 1,106 | 1,032 | 1,075 | 7,500 | 1,075 |
| 2024-10-04 | 1,110 | 1,110 | 1,086 | 1,086 | 1,200 | 1,086 |
| 2024-10-03 | 1,080 | 1,131 | 1,080 | 1,131 | 3,200 | 1,131 |
| 2024-10-02 | 1,101 | 1,104 | 1,076 | 1,076 | 6,300 | 1,076 |
| 2024-10-01 | 1,129 | 1,130 | 1,129 | 1,130 | 800 | 1,130 |
| 2024-09-30 | 1,131 | 1,131 | 1,129 | 1,130 | 700 | 1,130 |
| 2024-09-27 | 1,147 | 1,147 | 1,125 | 1,130 | 2,400 | 1,130 |
| 2024-09-26 | 1,133 | 1,133 | 1,128 | 1,128 | 2,600 | 1,128 |
| 2024-09-25 | 1,131 | 1,141 | 1,090 | 1,136 | 5,100 | 1,136 |
| 2024-09-24 | 1,133 | 1,135 | 1,133 | 1,135 | 1,600 | 1,135 |
| 2024-09-20 | 1,136 | 1,150 | 1,129 | 1,146 | 4,400 | 1,146 |
| 2024-09-19 | 1,128 | 1,166 | 1,128 | 1,135 | 3,000 | 1,135 |
| 2024-09-18 | 1,140 | 1,140 | 1,128 | 1,128 | 700 | 1,128 |
| 2024-09-17 | 1,160 | 1,181 | 1,139 | 1,140 | 2,400 | 1,140 |
| 2024-09-13 | 1,101 | 1,160 | 1,092 | 1,143 | 5,600 | 1,143 |
| 2024-09-12 | 1,110 | 1,110 | 1,097 | 1,097 | 700 | 1,097 |
| 2024-09-11 | 1,124 | 1,135 | 1,096 | 1,100 | 2,000 | 1,100 |
| 2024-09-10 | 1,120 | 1,129 | 1,116 | 1,124 | 3,800 | 1,124 |
| 2024-09-09 | 1,101 | 1,126 | 1,101 | 1,126 | 4,200 | 1,126 |
| 2024-09-06 | 1,145 | 1,145 | 1,118 | 1,130 | 3,900 | 1,130 |
| 2024-09-05 | 1,130 | 1,145 | 1,130 | 1,135 | 2,000 | 1,135 |
| 2024-09-04 | 1,158 | 1,158 | 1,130 | 1,130 | 4,500 | 1,130 |
| 2024-09-03 | 1,135 | 1,160 | 1,130 | 1,160 | 4,400 | 1,160 |
| 2024-09-02 | 1,146 | 1,153 | 1,142 | 1,143 | 6,300 | 1,143 |
| 2024-08-30 | 1,131 | 1,148 | 1,131 | 1,146 | 8,600 | 1,146 |
| 2024-08-29 | 1,136 | 1,144 | 1,130 | 1,130 | 3,100 | 1,130 |
| 2024-08-28 | 1,149 | 1,149 | 1,134 | 1,134 | 5,800 | 1,134 |
| 2024-08-27 | 1,137 | 1,149 | 1,128 | 1,149 | 3,100 | 1,149 |
| 2024-08-26 | 1,128 | 1,148 | 1,128 | 1,146 | 2,000 | 1,146 |
| 2024-08-23 | 1,140 | 1,150 | 1,134 | 1,147 | 2,800 | 1,147 |
| 2024-08-22 | 1,132 | 1,138 | 1,129 | 1,132 | 3,000 | 1,132 |
| 2024-08-21 | 1,127 | 1,139 | 1,125 | 1,139 | 3,600 | 1,139 |
| 2024-08-20 | 1,117 | 1,149 | 1,114 | 1,125 | 12,400 | 1,125 |
| 2024-08-19 | 1,115 | 1,135 | 1,105 | 1,111 | 14,800 | 1,111 |
| 2024-08-16 | 1,208 | 1,220 | 1,094 | 1,115 | 79,000 | 1,115 |
| 2024-08-15 | 1,481 | 1,482 | 1,182 | 1,182 | 60,800 | 1,182 |
| 2024-08-14 | 1,479 | 1,501 | 1,461 | 1,482 | 1,300 | 1,482 |
| 2024-08-13 | 1,474 | 1,474 | 1,444 | 1,444 | 700 | 1,444 |
| 2024-08-09 | 1,387 | 1,409 | 1,387 | 1,409 | 400 | 1,409 |
| 2024-08-08 | 1,420 | 1,420 | 1,385 | 1,385 | 1,400 | 1,385 |
| 2024-08-07 | 1,377 | 1,420 | 1,377 | 1,401 | 2,700 | 1,401 |
| 2024-08-06 | 1,311 | 1,397 | 1,305 | 1,367 | 26,000 | 1,367 |
| 2024-08-05 | 1,330 | 1,650 | 1,301 | 1,301 | 61,100 | 1,301 |
| 2024-08-02 | 1,413 | 1,490 | 1,398 | 1,398 | 3,600 | 1,398 |
| 2024-08-01 | 1,460 | 1,478 | 1,400 | 1,476 | 2,500 | 1,476 |
| 2024-07-31 | 1,455 | 1,459 | 1,455 | 1,456 | 400 | 1,456 |
| 2024-07-30 | 1,551 | 1,551 | 1,453 | 1,453 | 4,400 | 1,453 |
| 2024-07-29 | 1,578 | 1,580 | 1,551 | 1,551 | 700 | 1,551 |
| 2024-07-26 | 1,599 | 1,600 | 1,551 | 1,551 | 2,300 | 1,551 |
| 2024-07-25 | 1,599 | 1,600 | 1,555 | 1,599 | 3,600 | 1,599 |
| 2024-07-24 | 1,609 | 1,610 | 1,599 | 1,599 | 800 | 1,599 |
| 2024-07-23 | 1,600 | 1,610 | 1,600 | 1,609 | 1,400 | 1,609 |
| 2024-07-22 | 1,588 | 1,600 | 1,551 | 1,599 | 2,000 | 1,599 |
| 2024-07-19 | 1,535 | 1,580 | 1,500 | 1,580 | 13,500 | 1,580 |
| 2024-07-18 | 1,578 | 1,599 | 1,530 | 1,530 | 1,500 | 1,530 |
| 2024-07-17 | 1,578 | 1,578 | 1,578 | 1,578 | 400 | 1,578 |
| 2024-07-16 | 1,535 | 1,578 | 1,510 | 1,578 | 2,500 | 1,578 |
| 2024-07-12 | 1,436 | 1,534 | 1,436 | 1,534 | 800 | 1,534 |
| 2024-07-11 | - | - | - | 1,436 | - | 1,436 |
| 2024-07-10 | 1,502 | 1,511 | 1,436 | 1,436 | 1,200 | 1,436 |
| 2024-07-09 | 1,502 | 1,502 | 1,502 | 1,502 | 500 | 1,502 |
| 2024-07-08 | 1,483 | 1,502 | 1,483 | 1,502 | 800 | 1,502 |
| 2024-07-05 | 1,460 | 1,480 | 1,460 | 1,480 | 400 | 1,480 |
| 2024-07-04 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 1,490 |
| 2024-07-03 | 1,459 | 1,480 | 1,459 | 1,479 | 1,500 | 1,479 |
| 2024-07-02 | 1,470 | 1,480 | 1,436 | 1,459 | 2,100 | 1,459 |
| 2024-07-01 | 1,480 | 1,480 | 1,470 | 1,470 | 600 | 1,470 |
| 2024-06-28 | 1,460 | 1,480 | 1,460 | 1,480 | 1,000 | 1,480 |
| 2024-06-27 | 1,430 | 1,457 | 1,430 | 1,448 | 1,500 | 1,448 |
| 2024-06-26 | 1,430 | 1,449 | 1,430 | 1,430 | 1,400 | 1,430 |
| 2024-06-25 | 1,430 | 1,430 | 1,408 | 1,408 | 700 | 1,408 |
| 2024-06-24 | 1,400 | 1,423 | 1,400 | 1,420 | 800 | 1,420 |
| 2024-06-21 | 1,371 | 1,439 | 1,362 | 1,417 | 10,100 | 1,417 |
| 2024-06-20 | 1,450 | 1,453 | 1,431 | 1,431 | 1,700 | 1,431 |
| 2024-06-19 | 1,416 | 1,478 | 1,410 | 1,450 | 5,900 | 1,450 |
| 2024-06-18 | 1,419 | 1,420 | 1,398 | 1,416 | 1,600 | 1,416 |
| 2024-06-17 | 1,410 | 1,410 | 1,400 | 1,400 | 2,700 | 1,400 |
| 2024-06-14 | 1,402 | 1,450 | 1,402 | 1,420 | 2,500 | 1,420 |
| 2024-06-13 | 1,455 | 1,457 | 1,431 | 1,443 | 2,300 | 1,443 |
| 2024-06-12 | 1,430 | 1,475 | 1,430 | 1,465 | 1,300 | 1,465 |
| 2024-06-11 | 1,423 | 1,430 | 1,402 | 1,430 | 2,100 | 1,430 |
| 2024-06-10 | 1,391 | 1,480 | 1,390 | 1,431 | 4,500 | 1,431 |
| 2024-06-07 | 1,410 | 1,410 | 1,336 | 1,400 | 6,600 | 1,400 |
| 2024-06-06 | 1,423 | 1,440 | 1,423 | 1,440 | 400 | 1,440 |
| 2024-06-05 | 1,430 | 1,439 | 1,430 | 1,439 | 700 | 1,439 |
| 2024-06-04 | 1,402 | 1,435 | 1,402 | 1,435 | 1,600 | 1,435 |
| 2024-06-03 | 1,439 | 1,439 | 1,402 | 1,402 | 1,400 | 1,402 |
| 2024-05-31 | 1,449 | 1,449 | 1,400 | 1,400 | 2,300 | 1,400 |
| 2024-05-30 | 1,441 | 1,458 | 1,420 | 1,424 | 2,500 | 1,424 |
| 2024-05-29 | 1,429 | 1,459 | 1,420 | 1,459 | 2,900 | 1,459 |
| 2024-05-28 | 1,470 | 1,470 | 1,441 | 1,441 | 300 | 1,441 |
| 2024-05-27 | 1,469 | 1,469 | 1,439 | 1,469 | 1,500 | 1,469 |
| 2024-05-24 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
| 2024-05-23 | 1,508 | 1,508 | 1,471 | 1,471 | 200 | 1,471 |
| 2024-05-22 | 1,500 | 1,508 | 1,500 | 1,508 | 600 | 1,508 |
| 2024-05-21 | 1,500 | 1,500 | 1,449 | 1,494 | 5,700 | 1,494 |
| 2024-05-20 | 1,504 | 1,521 | 1,500 | 1,500 | 500 | 1,500 |
| 2024-05-17 | 1,484 | 1,543 | 1,455 | 1,515 | 4,500 | 1,515 |
| 2024-05-16 | 1,401 | 1,500 | 1,401 | 1,484 | 9,200 | 1,484 |
| 2024-05-15 | 1,402 | 1,473 | 1,391 | 1,468 | 10,000 | 1,468 |
| 2024-05-14 | 1,406 | 1,409 | 1,400 | 1,400 | 3,400 | 1,400 |
| 2024-05-13 | 1,406 | 1,410 | 1,401 | 1,406 | 3,500 | 1,406 |
| 2024-05-10 | 1,412 | 1,420 | 1,406 | 1,416 | 21,100 | 1,416 |
| 2024-05-09 | 1,411 | 1,429 | 1,407 | 1,407 | 2,000 | 1,407 |
| 2024-05-08 | 1,413 | 1,413 | 1,411 | 1,411 | 1,100 | 1,411 |
| 2024-05-07 | 1,464 | 1,464 | 1,410 | 1,412 | 32,800 | 1,412 |
| 2024-05-02 | - | - | - | 1,464 | - | 1,464 |
| 2024-05-01 | 1,455 | 1,464 | 1,452 | 1,464 | 1,700 | 1,464 |
| 2024-04-30 | 1,508 | 1,508 | 1,455 | 1,460 | 3,200 | 1,460 |
| 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
