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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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