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 |
---|---|---|---|---|---|---|
2025-02-12 | 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