6419 (株)マースグループホールディングス 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 | 3,000 | 3,000 | 2,907 | 2,979 | 289,400 | 2,979 |
| 2025-04-03 | 3,040 | 3,090 | 3,015 | 3,070 | 214,500 | 3,070 |
| 2025-04-02 | 3,145 | 3,155 | 3,100 | 3,135 | 121,900 | 3,135 |
| 2025-04-01 | 3,190 | 3,200 | 3,125 | 3,140 | 95,200 | 3,140 |
| 2025-03-31 | 3,195 | 3,195 | 3,135 | 3,155 | 224,900 | 3,155 |
| 2025-03-28 | 3,215 | 3,255 | 3,215 | 3,225 | 180,400 | 3,225 |
| 2025-03-27 | 3,275 | 3,290 | 3,260 | 3,290 | 220,300 | 3,290 |
| 2025-03-26 | 3,290 | 3,295 | 3,270 | 3,290 | 147,600 | 3,290 |
| 2025-03-25 | 3,280 | 3,300 | 3,265 | 3,280 | 140,300 | 3,280 |
| 2025-03-24 | 3,285 | 3,285 | 3,250 | 3,265 | 139,000 | 3,265 |
| 2025-03-21 | 3,265 | 3,290 | 3,240 | 3,275 | 149,200 | 3,275 |
| 2025-03-19 | 3,270 | 3,290 | 3,260 | 3,275 | 142,700 | 3,275 |
| 2025-03-18 | 3,300 | 3,305 | 3,290 | 3,295 | 94,000 | 3,295 |
| 2025-03-17 | 3,300 | 3,305 | 3,280 | 3,300 | 88,900 | 3,300 |
| 2025-03-14 | 3,270 | 3,295 | 3,260 | 3,285 | 97,500 | 3,285 |
| 2025-03-13 | 3,295 | 3,305 | 3,275 | 3,280 | 103,700 | 3,280 |
| 2025-03-12 | 3,285 | 3,300 | 3,270 | 3,285 | 124,600 | 3,285 |
| 2025-03-11 | 3,215 | 3,285 | 3,210 | 3,285 | 160,400 | 3,285 |
| 2025-03-10 | 3,235 | 3,280 | 3,220 | 3,240 | 148,400 | 3,240 |
| 2025-03-07 | 3,190 | 3,210 | 3,155 | 3,210 | 138,900 | 3,210 |
| 2025-03-06 | 3,195 | 3,215 | 3,175 | 3,190 | 177,300 | 3,190 |
| 2025-03-05 | 3,175 | 3,190 | 3,160 | 3,180 | 99,600 | 3,180 |
| 2025-03-04 | 3,180 | 3,180 | 3,140 | 3,180 | 122,200 | 3,180 |
| 2025-03-03 | 3,185 | 3,205 | 3,160 | 3,170 | 162,400 | 3,170 |
| 2025-02-28 | 3,190 | 3,215 | 3,140 | 3,145 | 199,000 | 3,145 |
| 2025-02-27 | 3,155 | 3,200 | 3,150 | 3,200 | 132,500 | 3,200 |
| 2025-02-26 | 3,135 | 3,160 | 3,105 | 3,155 | 119,800 | 3,155 |
| 2025-02-25 | 3,120 | 3,150 | 3,110 | 3,135 | 119,500 | 3,135 |
| 2025-02-21 | 3,160 | 3,170 | 3,115 | 3,125 | 175,000 | 3,125 |
| 2025-02-20 | 3,170 | 3,185 | 3,170 | 3,170 | 92,200 | 3,170 |
| 2025-02-19 | 3,195 | 3,200 | 3,160 | 3,170 | 167,400 | 3,170 |
| 2025-02-18 | 3,200 | 3,210 | 3,190 | 3,190 | 79,500 | 3,190 |
| 2025-02-17 | 3,195 | 3,210 | 3,185 | 3,185 | 134,000 | 3,185 |
| 2025-02-14 | 3,215 | 3,215 | 3,190 | 3,190 | 96,200 | 3,190 |
| 2025-02-13 | 3,200 | 3,225 | 3,185 | 3,210 | 98,700 | 3,210 |
| 2025-02-12 | 3,210 | 3,220 | 3,180 | 3,180 | 134,600 | 3,180 |
| 2025-02-10 | 3,200 | 3,215 | 3,190 | 3,200 | 102,500 | 3,200 |
| 2025-02-07 | 3,190 | 3,205 | 3,165 | 3,195 | 118,600 | 3,195 |
| 2025-02-06 | 3,200 | 3,230 | 3,195 | 3,200 | 151,700 | 3,200 |
| 2025-02-05 | 3,170 | 3,205 | 3,150 | 3,185 | 123,700 | 3,185 |
| 2025-02-04 | 3,145 | 3,180 | 3,130 | 3,175 | 179,800 | 3,175 |
| 2025-02-03 | 3,185 | 3,200 | 3,130 | 3,130 | 388,300 | 3,130 |
| 2025-01-31 | 3,250 | 3,300 | 3,170 | 3,180 | 692,700 | 3,180 |
| 2025-01-30 | 3,430 | 3,495 | 3,430 | 3,490 | 157,800 | 3,490 |
| 2025-01-29 | 3,440 | 3,480 | 3,430 | 3,440 | 138,800 | 3,440 |
| 2025-01-28 | 3,380 | 3,460 | 3,375 | 3,430 | 192,700 | 3,430 |
| 2025-01-27 | 3,415 | 3,450 | 3,390 | 3,405 | 167,100 | 3,405 |
| 2025-01-24 | 3,300 | 3,425 | 3,300 | 3,415 | 242,500 | 3,415 |
| 2025-01-23 | 3,270 | 3,315 | 3,265 | 3,300 | 110,300 | 3,300 |
| 2025-01-22 | 3,295 | 3,310 | 3,265 | 3,295 | 98,500 | 3,295 |
| 2025-01-21 | 3,255 | 3,295 | 3,245 | 3,295 | 85,600 | 3,295 |
| 2025-01-20 | 3,230 | 3,260 | 3,215 | 3,255 | 97,000 | 3,255 |
| 2025-01-17 | 3,205 | 3,220 | 3,175 | 3,200 | 92,300 | 3,200 |
| 2025-01-16 | 3,240 | 3,250 | 3,220 | 3,220 | 66,700 | 3,220 |
| 2025-01-15 | 3,225 | 3,265 | 3,225 | 3,260 | 100,400 | 3,260 |
| 2025-01-14 | 3,240 | 3,245 | 3,180 | 3,210 | 158,900 | 3,210 |
| 2025-01-10 | 3,270 | 3,295 | 3,225 | 3,225 | 110,800 | 3,225 |
| 2025-01-09 | 3,280 | 3,305 | 3,265 | 3,285 | 67,200 | 3,285 |
| 2025-01-08 | 3,310 | 3,310 | 3,260 | 3,270 | 113,000 | 3,270 |
| 2025-01-07 | 3,340 | 3,340 | 3,290 | 3,315 | 115,800 | 3,315 |
| 2025-01-06 | 3,390 | 3,400 | 3,310 | 3,335 | 127,300 | 3,335 |
分割・併合履歴 ： [2004-07-27]1株→2株