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
2024-10-031,0801,1311,0801,1313,2001,131
2024-10-021,1011,1041,0761,0766,3001,076
2024-10-011,1291,1301,1291,1308001,130
2024-09-301,1311,1311,1291,1307001,130
2024-09-271,1471,1471,1251,1302,4001,130
2024-09-261,1331,1331,1281,1282,6001,128
2024-09-251,1311,1411,0901,1365,1001,136
2024-09-241,1331,1351,1331,1351,6001,135
2024-09-201,1361,1501,1291,1464,4001,146
2024-09-191,1281,1661,1281,1353,0001,135
2024-09-181,1401,1401,1281,1287001,128
2024-09-171,1601,1811,1391,1402,4001,140
2024-09-131,1011,1601,0921,1435,6001,143
2024-09-121,1101,1101,0971,0977001,097
2024-09-111,1241,1351,0961,1002,0001,100
2024-09-101,1201,1291,1161,1243,8001,124
2024-09-091,1011,1261,1011,1264,2001,126
2024-09-061,1451,1451,1181,1303,9001,130
2024-09-051,1301,1451,1301,1352,0001,135
2024-09-041,1581,1581,1301,1304,5001,130
2024-09-031,1351,1601,1301,1604,4001,160
2024-09-021,1461,1531,1421,1436,3001,143
2024-08-301,1311,1481,1311,1468,6001,146
2024-08-291,1361,1441,1301,1303,1001,130
2024-08-281,1491,1491,1341,1345,8001,134
2024-08-271,1371,1491,1281,1493,1001,149
2024-08-261,1281,1481,1281,1462,0001,146
2024-08-231,1401,1501,1341,1472,8001,147
2024-08-221,1321,1381,1291,1323,0001,132
2024-08-211,1271,1391,1251,1393,6001,139
2024-08-201,1171,1491,1141,12512,4001,125
2024-08-191,1151,1351,1051,11114,8001,111
2024-08-161,2081,2201,0941,11579,0001,115
2024-08-151,4811,4821,1821,18260,8001,182
2024-08-141,4791,5011,4611,4821,3001,482
2024-08-131,4741,4741,4441,4447001,444
2024-08-091,3871,4091,3871,4094001,409
2024-08-081,4201,4201,3851,3851,4001,385
2024-08-071,3771,4201,3771,4012,7001,401
2024-08-061,3111,3971,3051,36726,0001,367
2024-08-051,3301,6501,3011,30161,1001,301
2024-08-021,4131,4901,3981,3983,6001,398
2024-08-011,4601,4781,4001,4762,5001,476
2024-07-311,4551,4591,4551,4564001,456
2024-07-301,5511,5511,4531,4534,4001,453
2024-07-291,5781,5801,5511,5517001,551
2024-07-261,5991,6001,5511,5512,3001,551
2024-07-251,5991,6001,5551,5993,6001,599
2024-07-241,6091,6101,5991,5998001,599
2024-07-231,6001,6101,6001,6091,4001,609
2024-07-221,5881,6001,5511,5992,0001,599
2024-07-191,5351,5801,5001,58013,5001,580
2024-07-181,5781,5991,5301,5301,5001,530
2024-07-171,5781,5781,5781,5784001,578
2024-07-161,5351,5781,5101,5782,5001,578
2024-07-121,4361,5341,4361,5348001,534
2024-07-11---1,436-1,436
2024-07-101,5021,5111,4361,4361,2001,436
2024-07-091,5021,5021,5021,5025001,502
2024-07-081,4831,5021,4831,5028001,502
2024-07-051,4601,4801,4601,4804001,480
2024-07-041,4901,4901,4901,4902001,490
2024-07-031,4591,4801,4591,4791,5001,479
2024-07-021,4701,4801,4361,4592,1001,459
2024-07-011,4801,4801,4701,4706001,470
2024-06-281,4601,4801,4601,4801,0001,480
2024-06-271,4301,4571,4301,4481,5001,448
2024-06-261,4301,4491,4301,4301,4001,430
2024-06-251,4301,4301,4081,4087001,408
2024-06-241,4001,4231,4001,4208001,420
2024-06-211,3711,4391,3621,41710,1001,417
2024-06-201,4501,4531,4311,4311,7001,431
2024-06-191,4161,4781,4101,4505,9001,450
2024-06-181,4191,4201,3981,4161,6001,416
2024-06-171,4101,4101,4001,4002,7001,400
2024-06-141,4021,4501,4021,4202,5001,420
2024-06-131,4551,4571,4311,4432,3001,443
2024-06-121,4301,4751,4301,4651,3001,465
2024-06-111,4231,4301,4021,4302,1001,430
2024-06-101,3911,4801,3901,4314,5001,431
2024-06-071,4101,4101,3361,4006,6001,400
2024-06-061,4231,4401,4231,4404001,440
2024-06-051,4301,4391,4301,4397001,439
2024-06-041,4021,4351,4021,4351,6001,435
2024-06-031,4391,4391,4021,4021,4001,402
2024-05-311,4491,4491,4001,4002,3001,400
2024-05-301,4411,4581,4201,4242,5001,424
2024-05-291,4291,4591,4201,4592,9001,459
2024-05-281,4701,4701,4411,4413001,441
2024-05-271,4691,4691,4391,4691,5001,469
2024-05-241,4621,4621,4621,4621001,462
2024-05-231,5081,5081,4711,4712001,471
2024-05-221,5001,5081,5001,5086001,508
2024-05-211,5001,5001,4491,4945,7001,494
2024-05-201,5041,5211,5001,5005001,500
2024-05-171,4841,5431,4551,5154,5001,515
2024-05-161,4011,5001,4011,4849,2001,484
2024-05-151,4021,4731,3911,46810,0001,468
2024-05-141,4061,4091,4001,4003,4001,400
2024-05-131,4061,4101,4011,4063,5001,406
2024-05-101,4121,4201,4061,41621,1001,416
2024-05-091,4111,4291,4071,4072,0001,407
2024-05-081,4131,4131,4111,4111,1001,411
2024-05-071,4641,4641,4101,41232,8001,412
2024-05-02---1,464-1,464
2024-05-011,4551,4641,4521,4641,7001,464
2024-04-301,5081,5081,4551,4603,2001,460
2024-04-261,4811,4811,4211,4782,2001,478
2024-04-251,4591,5101,4101,4819,2001,481
2024-04-241,4671,4751,4611,4612,3001,461
2024-04-231,5001,5191,4581,4732,0001,473
2024-04-221,4591,4991,3791,49912,8001,499
2024-04-191,5051,5051,4571,4588,1001,458
2024-04-181,5011,5251,5011,5058,3001,505
2024-04-171,5301,5301,5001,5017,0001,501
2024-04-161,5601,5601,5021,5389,3001,538
2024-04-151,5721,5721,5371,5658,9001,565
2024-04-121,6301,6581,5721,5747,6001,574
2024-04-111,5721,5941,5501,5944,3001,594
2024-04-101,5901,5901,5701,5723,2001,572
2024-04-091,5711,5911,5711,5766,7001,576
2024-04-081,5781,5861,5741,5763,4001,576
2024-04-051,5651,5851,5401,5856,9001,585
2024-04-041,5781,5781,5611,56610,4001,566
2024-04-031,5931,5931,5521,57721,6001,577
2024-04-021,6451,6451,5901,59611,6001,596
2024-04-011,6471,6581,6101,65812,1001,658
2024-03-291,5951,7391,5951,69620,4001,696
2024-03-281,6101,6101,5351,5727,5001,572
2024-03-271,5851,6131,5851,6064,3001,606
2024-03-261,5901,5921,5731,5801,8001,580
2024-03-251,6171,6301,5711,5865,1001,586
2024-03-221,6141,6551,5701,5855,5001,585
2024-03-211,5601,6171,5591,5815,9001,581
2024-03-191,5501,6111,5501,5584,0001,558
2024-03-181,5511,5641,5441,5455,3001,545
2024-03-151,5991,6271,5581,5623,7001,562
2024-03-141,5531,6301,5531,5902,5001,590
2024-03-131,5681,6451,5441,5864,7001,586
2024-03-121,5691,5901,5021,54112,0001,541
2024-03-111,5911,5911,5691,5692,2001,569
2024-03-081,6001,6131,5671,59110,1001,591
2024-03-071,6371,6691,6001,6248,7001,624
2024-03-061,5861,8501,5701,66918,1001,669
2024-03-051,6421,6421,5841,5865,2001,586
2024-03-041,6961,6961,5941,60219,6001,602
2024-03-011,7511,7881,7051,70512,4001,705
2024-02-291,8131,8131,7531,7612,8001,761
2024-02-281,7521,7911,7521,7732,5001,773
2024-02-271,7631,8001,7511,7514,8001,751
2024-02-261,7511,8601,7501,7873,2001,787
2024-02-221,9011,9011,7901,7909,7001,790
2024-02-211,9481,9501,8791,9232,2001,923
2024-02-201,8661,9791,8661,9486,3001,948
2024-02-191,7591,9401,7001,8656,6001,865
2024-02-161,8521,8531,6531,75916,3001,759
2024-02-152,1122,1121,8011,85120,4001,851
2024-02-142,0882,1322,0522,0629,6002,062
2024-02-132,1302,1712,1012,1205,6002,120
2024-02-092,0892,1002,0352,1002,4002,100
2024-02-082,0942,0942,0212,0553,2002,055
2024-02-072,0492,0602,0492,0501,4002,050
2024-02-062,0302,0652,0122,0356,0002,035
2024-02-052,1302,1432,0302,0307,0002,030
2024-02-022,0972,1212,0672,0806,1002,080
2024-02-012,0852,1422,0602,0604,5002,060
2024-01-312,1592,1702,1102,1604,8002,160
2024-01-302,1062,1502,0552,1509,8002,150
2024-01-292,0822,0982,0212,0984,9002,098
2024-01-262,1482,1482,0662,0865,8002,086
2024-01-252,1002,1242,0622,1081,6002,108
2024-01-242,0522,1132,0502,1122,2002,112
2024-01-232,0462,0982,0392,0603,5002,060
2024-01-222,0702,1252,0122,09611,9002,096
2024-01-192,0682,1082,0682,0802,5002,080
2024-01-182,1302,2302,0442,10025,1002,100
2024-01-172,1122,1252,0402,1089,5002,108
2024-01-162,0212,1002,0032,09410,3002,094
2024-01-152,0002,0742,0002,0547,3002,054
2024-01-122,0312,0401,9701,99710,4001,997
2024-01-112,1052,1162,0322,03211,9002,032
2024-01-102,1642,1642,1112,1163,3002,116
2024-01-092,1662,1972,1332,1647,6002,164
2024-01-052,1352,1482,0792,12114,4002,121
2024-01-041,9952,1001,9722,09823,3002,098

分割・併合履歴 : なし