5619 マーソ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-03 | 1,085 | 1,085 | 1,040 | 1,059 | 9,200 | 1,059 |
| 2025-09-02 | 1,099 | 1,099 | 1,086 | 1,086 | 400 | 1,086 |
| 2025-09-01 | - | - | - | 1,089 | - | 1,089 |
| 2025-08-29 | 1,055 | 1,089 | 1,055 | 1,089 | 1,600 | 1,089 |
| 2025-08-28 | 1,094 | 1,113 | 1,077 | 1,077 | 1,600 | 1,077 |
| 2025-08-27 | 1,134 | 1,135 | 1,123 | 1,123 | 1,900 | 1,123 |
| 2025-08-26 | 1,087 | 1,134 | 1,085 | 1,134 | 4,300 | 1,134 |
| 2025-08-25 | 1,068 | 1,125 | 1,066 | 1,100 | 6,700 | 1,100 |
| 2025-08-22 | 1,100 | 1,125 | 1,085 | 1,085 | 1,800 | 1,085 |
| 2025-08-21 | 1,125 | 1,125 | 1,124 | 1,125 | 2,000 | 1,125 |
| 2025-08-20 | 1,095 | 1,125 | 1,095 | 1,121 | 1,200 | 1,121 |
| 2025-08-19 | 1,136 | 1,136 | 1,093 | 1,125 | 3,500 | 1,125 |
| 2025-08-18 | 1,059 | 1,117 | 1,045 | 1,110 | 2,400 | 1,110 |
| 2025-08-15 | 1,120 | 1,125 | 1,086 | 1,086 | 1,200 | 1,086 |
| 2025-08-14 | 1,120 | 1,127 | 1,067 | 1,120 | 3,200 | 1,120 |
| 2025-08-13 | 1,040 | 1,125 | 1,032 | 1,125 | 14,700 | 1,125 |
| 2025-08-12 | 1,058 | 1,130 | 1,030 | 1,067 | 4,500 | 1,067 |
| 2025-08-08 | 1,100 | 1,100 | 1,069 | 1,088 | 700 | 1,088 |
| 2025-08-07 | 1,065 | 1,090 | 1,065 | 1,090 | 400 | 1,090 |
| 2025-08-06 | 1,068 | 1,068 | 1,068 | 1,068 | 100 | 1,068 |
| 2025-08-05 | 1,070 | 1,099 | 1,070 | 1,098 | 500 | 1,098 |
| 2025-08-04 | 1,104 | 1,104 | 1,068 | 1,100 | 2,500 | 1,100 |
| 2025-08-01 | 1,056 | 1,134 | 1,052 | 1,074 | 3,300 | 1,074 |
| 2025-07-31 | 1,100 | 1,111 | 1,081 | 1,086 | 1,200 | 1,086 |
| 2025-07-30 | 1,098 | 1,130 | 1,072 | 1,130 | 5,800 | 1,130 |
| 2025-07-29 | 1,028 | 1,100 | 1,018 | 1,100 | 11,200 | 1,100 |
| 2025-07-28 | 987 | 990 | 987 | 990 | 300 | 990 |
| 2025-07-25 | 1,005 | 1,015 | 985 | 986 | 1,400 | 986 |
| 2025-07-24 | 990 | 990 | 990 | 990 | 500 | 990 |
| 2025-07-23 | 985 | 985 | 980 | 985 | 400 | 985 |
| 2025-07-22 | 979 | 986 | 979 | 985 | 900 | 985 |
| 2025-07-18 | 974 | 986 | 970 | 986 | 1,100 | 986 |
| 2025-07-17 | 968 | 985 | 968 | 979 | 500 | 979 |
| 2025-07-16 | 968 | 979 | 959 | 979 | 2,400 | 979 |
| 2025-07-15 | 972 | 972 | 971 | 971 | 200 | 971 |
| 2025-07-14 | 991 | 991 | 972 | 980 | 1,900 | 980 |
| 2025-07-11 | 990 | 1,099 | 979 | 994 | 34,700 | 994 |
| 2025-07-10 | 992 | 992 | 983 | 983 | 800 | 983 |
| 2025-07-09 | 1,000 | 1,010 | 1,000 | 1,000 | 800 | 1,000 |
| 2025-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 1,000 |
| 2025-07-07 | 1,000 | 1,000 | 999 | 1,000 | 800 | 1,000 |
| 2025-07-04 | 1,005 | 1,005 | 999 | 1,000 | 1,600 | 1,000 |
| 2025-07-03 | 1,004 | 1,004 | 999 | 999 | 1,000 | 999 |
| 2025-07-02 | 999 | 1,005 | 999 | 1,005 | 1,300 | 1,005 |
| 2025-07-01 | 981 | 1,000 | 981 | 1,000 | 400 | 1,000 |
| 2025-06-30 | 1,025 | 1,025 | 994 | 994 | 1,800 | 994 |
| 2025-06-27 | 1,061 | 1,061 | 1,001 | 1,034 | 2,800 | 1,034 |
| 2025-06-26 | 972 | 990 | 972 | 990 | 1,100 | 990 |
| 2025-06-25 | 984 | 986 | 970 | 982 | 1,200 | 982 |
| 2025-06-24 | 975 | 984 | 965 | 984 | 1,900 | 984 |
| 2025-06-23 | 960 | 975 | 960 | 975 | 1,100 | 975 |
| 2025-06-20 | 966 | 966 | 952 | 964 | 700 | 964 |
| 2025-06-19 | 961 | 977 | 961 | 977 | 800 | 977 |
| 2025-06-18 | 965 | 980 | 954 | 961 | 2,800 | 961 |
| 2025-06-17 | 977 | 992 | 967 | 967 | 1,300 | 967 |
| 2025-06-16 | 998 | 998 | 966 | 979 | 3,000 | 979 |
| 2025-06-13 | 974 | 985 | 971 | 985 | 1,400 | 985 |
| 2025-06-12 | 976 | 1,005 | 952 | 985 | 3,100 | 985 |
| 2025-06-11 | 1,001 | 1,001 | 976 | 976 | 2,200 | 976 |
| 2025-06-10 | 1,070 | 1,073 | 1,002 | 1,003 | 12,100 | 1,003 |
| 2025-06-09 | 1,040 | 1,280 | 1,027 | 1,046 | 65,000 | 1,046 |
| 2025-06-06 | 1,010 | 1,174 | 1,010 | 1,160 | 35,700 | 1,160 |
| 2025-06-05 | 1,039 | 1,040 | 1,039 | 1,040 | 1,300 | 1,040 |
| 2025-06-04 | 975 | 1,040 | 961 | 1,040 | 2,200 | 1,040 |
| 2025-06-03 | 970 | 1,015 | 970 | 990 | 1,900 | 990 |
| 2025-06-02 | 988 | 999 | 985 | 985 | 2,700 | 985 |
| 2025-05-30 | 937 | 1,006 | 930 | 986 | 8,600 | 986 |
| 2025-05-29 | 908 | 948 | 908 | 938 | 1,200 | 938 |
| 2025-05-28 | 919 | 958 | 906 | 923 | 3,000 | 923 |
| 2025-05-27 | 918 | 934 | 901 | 934 | 3,600 | 934 |
| 2025-05-26 | 893 | 893 | 888 | 888 | 400 | 888 |
| 2025-05-23 | 889 | 889 | 880 | 880 | 500 | 880 |
| 2025-05-22 | 866 | 874 | 866 | 874 | 1,800 | 874 |
| 2025-05-21 | 874 | 880 | 863 | 866 | 1,700 | 866 |
| 2025-05-20 | 900 | 956 | 875 | 875 | 30,000 | 875 |
| 2025-05-19 | 890 | 890 | 885 | 885 | 1,400 | 885 |
| 2025-05-16 | 891 | 891 | 885 | 885 | 1,900 | 885 |
| 2025-05-15 | 906 | 940 | 892 | 919 | 5,000 | 919 |
| 2025-05-14 | 910 | 910 | 909 | 909 | 200 | 909 |
| 2025-05-13 | 920 | 920 | 908 | 910 | 1,800 | 910 |
| 2025-05-12 | 915 | 938 | 903 | 925 | 4,400 | 925 |
| 2025-05-09 | 925 | 925 | 910 | 919 | 2,400 | 919 |
| 2025-05-08 | 940 | 953 | 931 | 933 | 1,500 | 933 |
| 2025-05-07 | 927 | 927 | 916 | 925 | 1,000 | 925 |
| 2025-05-02 | 943 | 943 | 921 | 932 | 700 | 932 |
| 2025-05-01 | 919 | 935 | 919 | 935 | 700 | 935 |
| 2025-04-30 | 958 | 958 | 921 | 921 | 2,500 | 921 |
| 2025-04-28 | 943 | 943 | 943 | 943 | 200 | 943 |
| 2025-04-25 | 910 | 943 | 910 | 943 | 1,100 | 943 |
| 2025-04-24 | 909 | 910 | 909 | 910 | 500 | 910 |
| 2025-04-23 | 911 | 922 | 906 | 908 | 800 | 908 |
| 2025-04-22 | 905 | 920 | 905 | 912 | 1,100 | 912 |
| 2025-04-21 | 907 | 955 | 903 | 916 | 2,100 | 916 |
| 2025-04-18 | 904 | 920 | 902 | 920 | 2,400 | 920 |
| 2025-04-17 | 891 | 917 | 891 | 912 | 2,100 | 912 |
| 2025-04-16 | 882 | 907 | 882 | 891 | 2,300 | 891 |
| 2025-04-15 | 897 | 912 | 895 | 897 | 2,400 | 897 |
| 2025-04-14 | 884 | 927 | 884 | 897 | 1,700 | 897 |
| 2025-04-11 | 907 | 918 | 899 | 911 | 1,000 | 911 |
| 2025-04-10 | 941 | 941 | 920 | 920 | 1,100 | 920 |
| 2025-04-09 | 905 | 945 | 890 | 929 | 3,500 | 929 |
| 2025-04-08 | 935 | 960 | 920 | 935 | 2,500 | 935 |
| 2025-04-07 | 900 | 975 | 876 | 950 | 4,700 | 950 |
| 2025-04-04 | 1,003 | 1,003 | 975 | 975 | 1,500 | 975 |
| 2025-04-03 | 1,021 | 1,033 | 1,020 | 1,033 | 900 | 1,033 |
| 2025-04-02 | 1,038 | 1,038 | 1,038 | 1,038 | 300 | 1,038 |
| 2025-04-01 | 996 | 1,043 | 996 | 1,008 | 1,700 | 1,008 |
| 2025-03-31 | 1,028 | 1,028 | 983 | 1,026 | 2,700 | 1,026 |
| 2025-03-28 | 994 | 1,028 | 982 | 1,028 | 2,100 | 1,028 |
| 2025-03-27 | 983 | 1,000 | 982 | 999 | 4,600 | 999 |
| 2025-03-26 | 956 | 979 | 953 | 977 | 3,900 | 977 |
| 2025-03-25 | 961 | 961 | 959 | 960 | 500 | 960 |
| 2025-03-24 | 955 | 975 | 955 | 963 | 2,500 | 963 |
| 2025-03-21 | 971 | 983 | 969 | 970 | 2,100 | 970 |
| 2025-03-19 | 975 | 975 | 975 | 975 | 500 | 975 |
| 2025-03-18 | 978 | 981 | 976 | 976 | 900 | 976 |
| 2025-03-17 | 976 | 989 | 973 | 989 | 2,400 | 989 |
| 2025-03-14 | 972 | 985 | 972 | 976 | 1,500 | 976 |
| 2025-03-13 | 974 | 985 | 974 | 985 | 600 | 985 |
| 2025-03-12 | 989 | 990 | 976 | 976 | 1,400 | 976 |
| 2025-03-11 | 976 | 985 | 975 | 985 | 1,300 | 985 |
| 2025-03-10 | 979 | 996 | 975 | 976 | 2,400 | 976 |
| 2025-03-07 | 979 | 1,000 | 979 | 985 | 2,800 | 985 |
| 2025-03-06 | 997 | 997 | 981 | 987 | 2,100 | 987 |
| 2025-03-05 | 985 | 1,002 | 985 | 1,002 | 900 | 1,002 |
| 2025-03-04 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2025-03-03 | 986 | 997 | 986 | 988 | 600 | 988 |
| 2025-02-28 | 981 | 986 | 981 | 986 | 2,400 | 986 |
| 2025-02-27 | 1,015 | 1,017 | 995 | 1,011 | 2,200 | 1,011 |
| 2025-02-26 | 960 | 985 | 960 | 985 | 700 | 985 |
| 2025-02-25 | 976 | 985 | 967 | 970 | 500 | 970 |
| 2025-02-21 | 974 | 1,006 | 974 | 991 | 1,400 | 991 |
| 2025-02-20 | 970 | 984 | 966 | 983 | 800 | 983 |
| 2025-02-19 | 970 | 985 | 969 | 985 | 1,400 | 985 |
| 2025-02-18 | 954 | 980 | 954 | 980 | 800 | 980 |
| 2025-02-17 | 954 | 974 | 954 | 965 | 500 | 965 |
| 2025-02-14 | 958 | 985 | 950 | 953 | 4,500 | 953 |
| 2025-02-13 | 1,006 | 1,037 | 973 | 973 | 4,600 | 973 |
| 2025-02-12 | 1,030 | 1,030 | 1,000 | 1,003 | 500 | 1,003 |
| 2025-02-10 | 1,015 | 1,041 | 1,015 | 1,039 | 1,000 | 1,039 |
| 2025-02-07 | 1,015 | 1,030 | 1,015 | 1,015 | 1,100 | 1,015 |
| 2025-02-06 | 1,022 | 1,028 | 1,011 | 1,015 | 1,300 | 1,015 |
| 2025-02-05 | 1,003 | 1,030 | 1,003 | 1,030 | 1,100 | 1,030 |
| 2025-02-04 | 1,018 | 1,032 | 1,007 | 1,030 | 1,300 | 1,030 |
| 2025-02-03 | 1,007 | 1,030 | 1,003 | 1,024 | 1,500 | 1,024 |
| 2025-01-31 | 1,001 | 1,037 | 1,001 | 1,033 | 800 | 1,033 |
| 2025-01-30 | 998 | 999 | 998 | 999 | 200 | 999 |
| 2025-01-29 | 1,028 | 1,028 | 1,028 | 1,028 | 500 | 1,028 |
| 2025-01-28 | 1,041 | 1,048 | 1,023 | 1,028 | 2,500 | 1,028 |
| 2025-01-27 | 995 | 1,008 | 993 | 1,003 | 1,400 | 1,003 |
| 2025-01-24 | 1,014 | 1,014 | 1,014 | 1,014 | 200 | 1,014 |
| 2025-01-23 | 1,004 | 1,027 | 993 | 999 | 1,500 | 999 |
| 2025-01-22 | 1,037 | 1,039 | 1,009 | 1,012 | 2,300 | 1,012 |
| 2025-01-21 | 1,049 | 1,049 | 1,027 | 1,039 | 1,800 | 1,039 |
| 2025-01-20 | 999 | 1,098 | 999 | 1,039 | 9,700 | 1,039 |
| 2025-01-17 | 983 | 999 | 980 | 984 | 4,100 | 984 |
| 2025-01-16 | 980 | 996 | 980 | 994 | 800 | 994 |
| 2025-01-15 | 983 | 1,012 | 977 | 986 | 1,200 | 986 |
| 2025-01-14 | 1,005 | 1,035 | 1,001 | 1,001 | 1,300 | 1,001 |
| 2025-01-10 | 1,020 | 1,041 | 1,010 | 1,010 | 1,900 | 1,010 |
| 2025-01-09 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2025-01-08 | 1,039 | 1,039 | 1,023 | 1,038 | 400 | 1,038 |
| 2025-01-07 | 1,015 | 1,041 | 1,015 | 1,040 | 4,200 | 1,040 |
| 2025-01-06 | 1,025 | 1,041 | 1,015 | 1,015 | 1,900 | 1,015 |
分割・併合履歴 ： なし