6419 (株)マースグループホールディングス 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
2024-03-283,2553,2953,2253,265134,0003,265
2024-03-273,2803,3453,2503,290164,1003,290
2024-03-263,2453,2903,2053,280103,9003,280
2024-03-253,3003,3003,2253,225169,3003,225
2024-03-223,3053,3303,2553,295161,7003,295
2024-03-213,3003,3103,2353,290166,1003,290
2024-03-193,2203,2453,1953,245121,1003,245
2024-03-183,1403,2153,1403,195119,7003,195
2024-03-153,0953,1803,0953,155125,1003,155
2024-03-143,1053,1303,0603,095137,3003,095
2024-03-133,2053,2553,0503,105202,4003,105
2024-03-123,1353,2303,1103,225187,0003,225
2024-03-113,2403,2503,1403,180205,6003,180
2024-03-083,1453,2653,1003,260149,7003,260
2024-03-073,2653,2953,1753,185185,1003,185
2024-03-063,2003,2403,1603,235136,8003,235
2024-03-053,1703,2653,1503,225196,4003,225
2024-03-043,0903,1653,0753,150163,5003,150
2024-03-013,1453,1553,0603,085266,8003,085
2024-02-293,0003,0852,9873,075214,7003,075
2024-02-283,0203,0352,9662,972161,8002,972
2024-02-272,9773,0202,9563,010166,2003,010
2024-02-262,9702,9772,9282,938211,0002,938
2024-02-222,9222,9792,8992,979340,3002,979
2024-02-212,8312,9032,7902,877248,5002,877
2024-02-202,8552,8682,8142,865171,0002,865
2024-02-192,7322,8262,7122,826167,6002,826
2024-02-162,7292,7292,6912,721101,2002,721
2024-02-152,7562,7562,6942,707101,0002,707
2024-02-142,7302,7672,7282,75699,9002,756
2024-02-132,7762,7792,7122,753117,1002,753
2024-02-092,7252,7742,7202,756138,6002,756
2024-02-082,7152,7582,7062,737125,1002,737
2024-02-072,7062,7172,6652,705109,9002,705
2024-02-062,7682,7682,7062,706113,4002,706
2024-02-052,7062,7822,6922,767229,4002,767
2024-02-022,6402,7102,6342,705275,5002,705
2024-02-012,7042,7042,5912,641614,6002,641
2024-01-312,7402,8042,7332,804268,6002,804
2024-01-302,7752,7882,7352,735162,2002,735
2024-01-292,7162,7692,7052,756166,3002,756
2024-01-262,7302,7332,6772,685170,7002,685
2024-01-252,7472,7652,7142,749123,1002,749
2024-01-242,7462,7522,7062,73196,8002,731
2024-01-232,7472,7752,7292,729152,6002,729
2024-01-222,6492,7322,6442,732136,8002,732
2024-01-192,6632,6652,6222,632122,3002,632
2024-01-182,6472,6632,6292,658114,6002,658
2024-01-172,7102,7102,6502,650164,4002,650
2024-01-162,7372,7372,6832,704128,3002,704
2024-01-152,7162,7332,6872,724129,0002,724
2024-01-122,6852,6882,6472,679140,7002,679
2024-01-112,7112,7142,6592,693173,3002,693
2024-01-102,6982,7082,6742,697138,6002,697
2024-01-092,6552,6792,6332,679180,9002,679
2024-01-052,6222,6222,5612,590110,8002,590
2024-01-042,5002,6022,4732,602158,3002,602

分割・併合履歴 : [2004-07-27]1株→2株