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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 2,885 | 2,889 | 2,866 | 2,866 | 80,600 | 2,866 |
| 2025-07-02 | 2,881 | 2,890 | 2,865 | 2,865 | 75,600 | 2,865 |
| 2025-07-01 | 2,900 | 2,915 | 2,873 | 2,873 | 79,300 | 2,873 |
| 2025-06-30 | 2,887 | 2,930 | 2,881 | 2,888 | 210,100 | 2,888 |
| 2025-06-27 | 2,855 | 2,879 | 2,846 | 2,879 | 132,100 | 2,879 |
| 2025-06-26 | 2,819 | 2,854 | 2,813 | 2,852 | 99,600 | 2,852 |
| 2025-06-25 | 2,801 | 2,819 | 2,782 | 2,818 | 96,300 | 2,818 |
| 2025-06-24 | 2,816 | 2,822 | 2,802 | 2,803 | 81,600 | 2,803 |
| 2025-06-23 | 2,813 | 2,819 | 2,772 | 2,804 | 193,000 | 2,804 |
| 2025-06-20 | 2,826 | 2,847 | 2,821 | 2,828 | 127,500 | 2,828 |
| 2025-06-19 | 2,838 | 2,848 | 2,810 | 2,827 | 107,500 | 2,827 |
| 2025-06-18 | 2,828 | 2,847 | 2,825 | 2,845 | 64,100 | 2,845 |
| 2025-06-17 | 2,812 | 2,845 | 2,802 | 2,840 | 101,400 | 2,840 |
| 2025-06-16 | 2,837 | 2,845 | 2,809 | 2,814 | 139,700 | 2,814 |
| 2025-06-13 | 2,870 | 2,880 | 2,833 | 2,835 | 119,700 | 2,835 |
| 2025-06-12 | 2,879 | 2,898 | 2,874 | 2,874 | 103,900 | 2,874 |
| 2025-06-11 | 2,882 | 2,883 | 2,861 | 2,879 | 102,400 | 2,879 |
| 2025-06-10 | 2,881 | 2,905 | 2,873 | 2,876 | 99,800 | 2,876 |
| 2025-06-09 | 2,892 | 2,892 | 2,855 | 2,885 | 166,000 | 2,885 |
| 2025-06-06 | 2,920 | 2,929 | 2,901 | 2,908 | 98,400 | 2,908 |
| 2025-06-05 | 2,890 | 2,960 | 2,884 | 2,936 | 305,200 | 2,936 |
| 2025-06-04 | 2,844 | 2,892 | 2,840 | 2,888 | 221,200 | 2,888 |
| 2025-06-03 | 2,834 | 2,844 | 2,812 | 2,837 | 118,900 | 2,837 |
| 2025-06-02 | 2,842 | 2,855 | 2,816 | 2,829 | 132,400 | 2,829 |
| 2025-05-30 | 2,837 | 2,850 | 2,823 | 2,843 | 138,900 | 2,843 |
| 2025-05-29 | 2,844 | 2,866 | 2,839 | 2,845 | 131,300 | 2,845 |
| 2025-05-28 | 2,868 | 2,892 | 2,843 | 2,843 | 143,000 | 2,843 |
| 2025-05-27 | 2,860 | 2,875 | 2,855 | 2,859 | 106,900 | 2,859 |
| 2025-05-26 | 2,879 | 2,881 | 2,855 | 2,870 | 89,700 | 2,870 |
| 2025-05-23 | 2,860 | 2,880 | 2,851 | 2,853 | 111,500 | 2,853 |
| 2025-05-22 | 2,840 | 2,857 | 2,833 | 2,857 | 84,400 | 2,857 |
| 2025-05-21 | 2,870 | 2,883 | 2,843 | 2,843 | 86,300 | 2,843 |
| 2025-05-20 | 2,880 | 2,880 | 2,841 | 2,857 | 146,400 | 2,857 |
| 2025-05-19 | 2,901 | 2,905 | 2,851 | 2,862 | 163,800 | 2,862 |
| 2025-05-16 | 2,931 | 2,946 | 2,857 | 2,874 | 267,500 | 2,874 |
| 2025-05-15 | 2,947 | 3,000 | 2,890 | 2,966 | 337,500 | 2,966 |
| 2025-05-14 | 3,005 | 3,045 | 2,981 | 3,040 | 122,400 | 3,040 |
| 2025-05-13 | 2,998 | 3,020 | 2,986 | 3,010 | 92,800 | 3,010 |
| 2025-05-12 | 3,015 | 3,020 | 2,957 | 2,996 | 133,700 | 2,996 |
| 2025-05-09 | 3,020 | 3,030 | 2,990 | 3,005 | 140,200 | 3,005 |
| 2025-05-08 | 2,990 | 3,005 | 2,975 | 3,005 | 101,800 | 3,005 |
| 2025-05-07 | 2,996 | 3,010 | 2,975 | 2,989 | 116,800 | 2,989 |
| 2025-05-02 | 2,978 | 2,999 | 2,967 | 2,992 | 74,000 | 2,992 |
| 2025-05-01 | 2,984 | 2,984 | 2,961 | 2,978 | 128,400 | 2,978 |
| 2025-04-30 | 2,993 | 2,993 | 2,951 | 2,978 | 143,000 | 2,978 |
| 2025-04-28 | 2,978 | 3,005 | 2,976 | 2,993 | 104,800 | 2,993 |
| 2025-04-25 | 2,982 | 2,995 | 2,959 | 2,970 | 200,600 | 2,970 |
| 2025-04-24 | 2,985 | 3,000 | 2,970 | 2,970 | 75,100 | 2,970 |
| 2025-04-23 | 2,980 | 2,981 | 2,949 | 2,971 | 88,300 | 2,971 |
| 2025-04-22 | 2,935 | 2,954 | 2,929 | 2,941 | 58,200 | 2,941 |
| 2025-04-21 | 2,970 | 2,975 | 2,934 | 2,935 | 64,300 | 2,935 |
| 2025-04-18 | 2,923 | 2,970 | 2,922 | 2,970 | 65,200 | 2,970 |
| 2025-04-17 | 2,909 | 2,920 | 2,899 | 2,912 | 64,300 | 2,912 |
| 2025-04-16 | 2,930 | 2,935 | 2,894 | 2,910 | 78,700 | 2,910 |
| 2025-04-15 | 2,947 | 2,956 | 2,916 | 2,930 | 62,600 | 2,930 |
| 2025-04-14 | 2,993 | 2,993 | 2,930 | 2,930 | 99,800 | 2,930 |
| 2025-04-11 | 2,916 | 2,961 | 2,852 | 2,961 | 108,900 | 2,961 |
| 2025-04-10 | 2,960 | 2,981 | 2,906 | 2,973 | 169,800 | 2,973 |
| 2025-04-09 | 2,913 | 2,919 | 2,732 | 2,772 | 285,300 | 2,772 |
| 2025-04-08 | 2,900 | 2,975 | 2,900 | 2,921 | 185,300 | 2,921 |
| 2025-04-07 | 2,720 | 2,864 | 2,686 | 2,800 | 357,100 | 2,800 |
| 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