6419 (株)マースグループホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-09-22 | 2,905 | 2,972 | 2,898 | 2,962 | 196,200 | 2,962 |
2023-09-21 | 2,955 | 3,000 | 2,888 | 2,925 | 295,100 | 2,925 |
2023-09-20 | 2,949 | 3,070 | 2,927 | 2,990 | 365,700 | 2,990 |
2023-09-19 | 2,869 | 2,958 | 2,816 | 2,958 | 405,200 | 2,958 |
2023-09-15 | 2,845 | 2,930 | 2,808 | 2,858 | 397,600 | 2,858 |
2023-09-14 | 3,010 | 3,030 | 2,825 | 2,873 | 1,312,900 | 2,873 |
2023-09-13 | 2,807 | 2,831 | 2,789 | 2,800 | 97,000 | 2,800 |
2023-09-12 | 2,863 | 2,880 | 2,816 | 2,825 | 78,300 | 2,825 |
2023-09-11 | 2,889 | 2,917 | 2,849 | 2,863 | 83,700 | 2,863 |
2023-09-08 | 2,924 | 2,924 | 2,866 | 2,883 | 87,500 | 2,883 |
2023-09-07 | 2,882 | 2,930 | 2,860 | 2,910 | 107,100 | 2,910 |
2023-09-06 | 2,956 | 2,956 | 2,865 | 2,885 | 155,600 | 2,885 |
2023-09-05 | 2,950 | 2,977 | 2,905 | 2,949 | 148,600 | 2,949 |
2023-09-04 | 2,898 | 2,962 | 2,859 | 2,958 | 170,800 | 2,958 |
2023-09-01 | 2,820 | 2,911 | 2,813 | 2,875 | 198,900 | 2,875 |
2023-08-31 | 2,770 | 2,873 | 2,746 | 2,858 | 354,000 | 2,858 |
2023-08-30 | 2,789 | 2,801 | 2,718 | 2,720 | 145,500 | 2,720 |
2023-08-29 | 2,771 | 2,779 | 2,748 | 2,779 | 97,500 | 2,779 |
2023-08-28 | 2,740 | 2,834 | 2,730 | 2,787 | 193,300 | 2,787 |
2023-08-25 | 2,720 | 2,747 | 2,683 | 2,696 | 161,800 | 2,696 |
2023-08-24 | 2,806 | 2,809 | 2,746 | 2,770 | 91,000 | 2,770 |
2023-08-23 | 2,735 | 2,815 | 2,726 | 2,801 | 105,100 | 2,801 |
2023-08-22 | 2,779 | 2,784 | 2,706 | 2,737 | 181,500 | 2,737 |
2023-08-21 | 2,705 | 2,784 | 2,694 | 2,763 | 177,400 | 2,763 |
2023-08-18 | 2,759 | 2,769 | 2,700 | 2,737 | 228,800 | 2,737 |
2023-08-17 | 2,718 | 2,843 | 2,685 | 2,821 | 284,200 | 2,821 |
2023-08-16 | 2,656 | 2,792 | 2,639 | 2,745 | 387,800 | 2,745 |
2023-08-15 | 2,603 | 2,741 | 2,570 | 2,723 | 405,700 | 2,723 |
2023-08-14 | 2,662 | 2,662 | 2,561 | 2,577 | 509,000 | 2,577 |
2023-08-10 | 2,756 | 2,758 | 2,594 | 2,618 | 763,900 | 2,618 |
2023-08-09 | 2,927 | 2,945 | 2,800 | 2,833 | 378,300 | 2,833 |
2023-08-08 | 2,970 | 3,020 | 2,907 | 2,955 | 276,400 | 2,955 |
2023-08-07 | 2,968 | 3,010 | 2,891 | 2,966 | 479,900 | 2,966 |
2023-08-04 | 3,105 | 3,105 | 2,910 | 2,943 | 645,000 | 2,943 |
2023-08-03 | 3,120 | 3,180 | 3,070 | 3,105 | 334,300 | 3,105 |
2023-08-02 | 3,395 | 3,470 | 3,115 | 3,140 | 701,100 | 3,140 |
2023-08-01 | 3,255 | 3,615 | 3,255 | 3,330 | 2,000,300 | 3,330 |
2023-07-31 | 2,960 | 3,035 | 2,942 | 3,015 | 387,100 | 3,015 |
2023-07-28 | 2,907 | 2,932 | 2,849 | 2,916 | 332,300 | 2,916 |
2023-07-27 | 2,868 | 2,948 | 2,863 | 2,933 | 214,700 | 2,933 |
2023-07-26 | 2,863 | 2,908 | 2,815 | 2,878 | 260,300 | 2,878 |
2023-07-25 | 2,778 | 2,861 | 2,727 | 2,857 | 196,700 | 2,857 |
2023-07-24 | 2,799 | 2,829 | 2,758 | 2,806 | 220,100 | 2,806 |
2023-07-21 | 2,779 | 2,815 | 2,736 | 2,806 | 168,000 | 2,806 |
2023-07-20 | 2,838 | 2,855 | 2,776 | 2,791 | 230,600 | 2,791 |
2023-07-19 | 2,837 | 2,875 | 2,816 | 2,873 | 183,600 | 2,873 |
2023-07-18 | 2,753 | 2,880 | 2,739 | 2,870 | 225,400 | 2,870 |
2023-07-14 | 2,770 | 2,774 | 2,726 | 2,753 | 135,500 | 2,753 |
2023-07-13 | 2,711 | 2,787 | 2,681 | 2,786 | 155,200 | 2,786 |
2023-07-12 | 2,749 | 2,800 | 2,695 | 2,711 | 137,200 | 2,711 |
2023-07-11 | 2,747 | 2,809 | 2,746 | 2,799 | 129,300 | 2,799 |
2023-07-10 | 2,761 | 2,822 | 2,725 | 2,741 | 174,800 | 2,741 |
2023-07-07 | 2,774 | 2,845 | 2,757 | 2,782 | 171,200 | 2,782 |
2023-07-06 | 2,910 | 2,920 | 2,790 | 2,824 | 250,700 | 2,824 |
2023-07-05 | 2,850 | 2,946 | 2,846 | 2,914 | 181,600 | 2,914 |
2023-07-04 | 2,828 | 2,912 | 2,827 | 2,880 | 151,500 | 2,880 |
2023-07-03 | 2,810 | 2,942 | 2,802 | 2,873 | 317,700 | 2,873 |
2023-06-30 | 2,762 | 2,898 | 2,744 | 2,849 | 466,200 | 2,849 |
2023-06-29 | 2,697 | 2,763 | 2,683 | 2,749 | 281,200 | 2,749 |
2023-06-28 | 2,668 | 2,712 | 2,645 | 2,680 | 169,200 | 2,680 |
2023-06-27 | 2,631 | 2,663 | 2,613 | 2,663 | 128,600 | 2,663 |
2023-06-26 | 2,631 | 2,666 | 2,613 | 2,657 | 128,100 | 2,657 |
2023-06-23 | 2,693 | 2,720 | 2,600 | 2,640 | 205,200 | 2,640 |
2023-06-22 | 2,693 | 2,747 | 2,657 | 2,673 | 296,400 | 2,673 |
2023-06-21 | 2,569 | 2,708 | 2,565 | 2,702 | 404,300 | 2,702 |
2023-06-20 | 2,588 | 2,640 | 2,570 | 2,596 | 199,700 | 2,596 |
2023-06-19 | 2,571 | 2,653 | 2,554 | 2,638 | 263,400 | 2,638 |
2023-06-16 | 2,592 | 2,600 | 2,544 | 2,566 | 241,200 | 2,566 |
2023-06-15 | 2,530 | 2,619 | 2,525 | 2,592 | 280,000 | 2,592 |
2023-06-14 | 2,610 | 2,627 | 2,546 | 2,550 | 424,800 | 2,550 |
2023-06-13 | 2,701 | 2,704 | 2,589 | 2,593 | 697,200 | 2,593 |
2023-06-12 | 2,799 | 2,801 | 2,612 | 2,647 | 1,644,500 | 2,647 |
2023-06-09 | 3,180 | 3,230 | 3,155 | 3,180 | 78,600 | 3,180 |
2023-06-08 | 3,205 | 3,230 | 3,115 | 3,135 | 94,700 | 3,135 |
2023-06-07 | 3,180 | 3,230 | 3,150 | 3,215 | 182,000 | 3,215 |
2023-06-06 | 3,185 | 3,240 | 3,110 | 3,130 | 150,700 | 3,130 |
2023-06-05 | 3,290 | 3,320 | 3,240 | 3,250 | 118,000 | 3,250 |
2023-06-02 | 3,130 | 3,225 | 3,120 | 3,220 | 109,400 | 3,220 |
2023-06-01 | 2,998 | 3,125 | 2,998 | 3,120 | 116,300 | 3,120 |
2023-05-31 | 3,050 | 3,085 | 2,995 | 3,025 | 139,500 | 3,025 |
2023-05-30 | 2,971 | 3,090 | 2,940 | 3,055 | 180,300 | 3,055 |
2023-05-29 | 3,085 | 3,085 | 2,971 | 3,010 | 132,000 | 3,010 |
2023-05-26 | 3,135 | 3,155 | 3,030 | 3,035 | 126,200 | 3,035 |
2023-05-25 | 3,150 | 3,180 | 3,070 | 3,075 | 141,500 | 3,075 |
2023-05-24 | 3,235 | 3,245 | 3,145 | 3,145 | 177,500 | 3,145 |
2023-05-23 | 3,335 | 3,340 | 3,240 | 3,270 | 164,800 | 3,270 |
2023-05-22 | 3,450 | 3,460 | 3,305 | 3,335 | 183,700 | 3,335 |
2023-05-19 | 3,595 | 3,595 | 3,410 | 3,420 | 160,800 | 3,420 |
2023-05-18 | 3,570 | 3,640 | 3,510 | 3,605 | 274,300 | 3,605 |
2023-05-17 | 3,525 | 3,650 | 3,410 | 3,505 | 409,800 | 3,505 |
2023-05-16 | 3,250 | 3,470 | 3,245 | 3,455 | 615,100 | 3,455 |
2023-05-15 | 2,983 | 3,045 | 2,968 | 2,968 | 115,500 | 2,968 |
2023-05-12 | 2,863 | 2,950 | 2,839 | 2,941 | 127,400 | 2,941 |
2023-05-11 | 2,883 | 2,973 | 2,866 | 2,910 | 90,600 | 2,910 |
2023-05-10 | 2,928 | 2,955 | 2,850 | 2,901 | 92,000 | 2,901 |
2023-05-09 | 3,035 | 3,035 | 2,947 | 2,955 | 79,500 | 2,955 |
2023-05-08 | 3,030 | 3,070 | 3,015 | 3,025 | 52,100 | 3,025 |
2023-05-02 | 3,035 | 3,035 | 2,971 | 3,030 | 47,600 | 3,030 |
2023-05-01 | 3,050 | 3,075 | 3,010 | 3,035 | 39,300 | 3,035 |
2023-04-28 | 3,010 | 3,040 | 2,939 | 3,035 | 142,400 | 3,035 |
2023-04-27 | 2,980 | 3,040 | 2,960 | 2,980 | 149,000 | 2,980 |
2023-04-26 | 3,020 | 3,075 | 2,986 | 3,050 | 100,500 | 3,050 |
2023-04-25 | 3,190 | 3,245 | 3,060 | 3,075 | 122,100 | 3,075 |
2023-04-24 | 3,100 | 3,170 | 3,045 | 3,155 | 123,200 | 3,155 |
2023-04-21 | 3,085 | 3,240 | 3,070 | 3,150 | 210,700 | 3,150 |
2023-04-20 | 3,170 | 3,215 | 3,050 | 3,075 | 291,300 | 3,075 |
2023-04-19 | 2,986 | 3,165 | 2,965 | 3,165 | 345,500 | 3,165 |
2023-04-18 | 3,120 | 3,185 | 2,923 | 2,991 | 672,300 | 2,991 |
2023-04-17 | 3,040 | 3,040 | 2,875 | 2,949 | 115,000 | 2,949 |
2023-04-14 | 3,070 | 3,105 | 3,025 | 3,040 | 83,700 | 3,040 |
2023-04-13 | 3,080 | 3,120 | 3,040 | 3,050 | 79,900 | 3,050 |
2023-04-12 | 3,020 | 3,095 | 3,010 | 3,085 | 68,300 | 3,085 |
2023-04-11 | 3,055 | 3,060 | 2,992 | 3,035 | 72,200 | 3,035 |
2023-04-10 | 3,015 | 3,090 | 2,997 | 3,050 | 90,300 | 3,050 |
2023-04-07 | 2,971 | 3,010 | 2,948 | 2,962 | 56,400 | 2,962 |
2023-04-06 | 2,932 | 2,998 | 2,932 | 2,978 | 105,200 | 2,978 |
2023-04-05 | 2,925 | 2,935 | 2,837 | 2,890 | 118,200 | 2,890 |
2023-04-04 | 3,110 | 3,110 | 2,941 | 2,975 | 127,800 | 2,975 |
2023-04-03 | 3,085 | 3,160 | 3,075 | 3,105 | 95,300 | 3,105 |
2023-03-31 | 2,966 | 3,065 | 2,966 | 3,045 | 87,000 | 3,045 |
2023-03-30 | 2,986 | 3,040 | 2,974 | 2,990 | 77,900 | 2,990 |
2023-03-29 | 2,917 | 2,982 | 2,886 | 2,968 | 113,200 | 2,968 |
2023-03-28 | 2,988 | 3,000 | 2,885 | 2,915 | 155,300 | 2,915 |
2023-03-27 | 2,990 | 3,045 | 2,976 | 3,015 | 162,900 | 3,015 |
2023-03-24 | 2,882 | 2,973 | 2,866 | 2,966 | 127,500 | 2,966 |
2023-03-23 | 2,869 | 2,883 | 2,834 | 2,881 | 94,300 | 2,881 |
2023-03-22 | 2,914 | 2,928 | 2,853 | 2,868 | 133,900 | 2,868 |
2023-03-20 | 2,917 | 2,947 | 2,807 | 2,824 | 144,000 | 2,824 |
2023-03-17 | 2,852 | 2,939 | 2,852 | 2,927 | 194,300 | 2,927 |
2023-03-16 | 2,821 | 2,896 | 2,804 | 2,842 | 192,600 | 2,842 |
2023-03-15 | 2,794 | 2,882 | 2,775 | 2,859 | 161,000 | 2,859 |
2023-03-14 | 2,727 | 2,765 | 2,682 | 2,707 | 125,900 | 2,707 |
2023-03-13 | 2,751 | 2,789 | 2,680 | 2,745 | 139,500 | 2,745 |
2023-03-10 | 2,813 | 2,871 | 2,750 | 2,801 | 161,000 | 2,801 |
2023-03-09 | 2,700 | 2,814 | 2,697 | 2,814 | 172,400 | 2,814 |
2023-03-08 | 2,642 | 2,707 | 2,642 | 2,687 | 108,300 | 2,687 |
2023-03-07 | 2,637 | 2,694 | 2,619 | 2,638 | 123,700 | 2,638 |
2023-03-06 | 2,602 | 2,671 | 2,598 | 2,653 | 136,700 | 2,653 |
2023-03-03 | 2,534 | 2,598 | 2,534 | 2,580 | 122,900 | 2,580 |
2023-03-02 | 2,497 | 2,524 | 2,464 | 2,518 | 50,900 | 2,518 |
2023-03-01 | 2,419 | 2,497 | 2,419 | 2,494 | 113,200 | 2,494 |
2023-02-28 | 2,397 | 2,423 | 2,380 | 2,419 | 87,300 | 2,419 |
2023-02-27 | 2,455 | 2,474 | 2,377 | 2,397 | 117,200 | 2,397 |
2023-02-24 | 2,450 | 2,462 | 2,429 | 2,445 | 126,200 | 2,445 |
2023-02-22 | 2,405 | 2,456 | 2,401 | 2,432 | 71,800 | 2,432 |
2023-02-21 | 2,471 | 2,487 | 2,416 | 2,430 | 71,400 | 2,430 |
2023-02-20 | 2,526 | 2,526 | 2,474 | 2,481 | 62,200 | 2,481 |
2023-02-17 | 2,486 | 2,527 | 2,461 | 2,499 | 65,600 | 2,499 |
2023-02-16 | 2,495 | 2,532 | 2,469 | 2,521 | 74,400 | 2,521 |
2023-02-15 | 2,496 | 2,525 | 2,485 | 2,507 | 59,900 | 2,507 |
2023-02-14 | 2,465 | 2,533 | 2,465 | 2,525 | 121,900 | 2,525 |
2023-02-13 | 2,460 | 2,467 | 2,386 | 2,425 | 118,700 | 2,425 |
2023-02-10 | 2,440 | 2,597 | 2,440 | 2,510 | 303,100 | 2,510 |
2023-02-09 | 2,449 | 2,450 | 2,300 | 2,371 | 130,000 | 2,371 |
2023-02-08 | 2,438 | 2,468 | 2,422 | 2,448 | 42,600 | 2,448 |
2023-02-07 | 2,426 | 2,474 | 2,410 | 2,466 | 56,100 | 2,466 |
2023-02-06 | 2,491 | 2,509 | 2,429 | 2,433 | 62,400 | 2,433 |
2023-02-03 | 2,358 | 2,471 | 2,358 | 2,471 | 107,400 | 2,471 |
2023-02-02 | 2,400 | 2,411 | 2,343 | 2,358 | 65,800 | 2,358 |
2023-02-01 | 2,351 | 2,439 | 2,323 | 2,413 | 88,500 | 2,413 |
2023-01-31 | 2,363 | 2,407 | 2,272 | 2,367 | 169,200 | 2,367 |
2023-01-30 | 2,453 | 2,539 | 2,382 | 2,413 | 347,400 | 2,413 |
2023-01-27 | 2,241 | 2,260 | 2,221 | 2,253 | 58,800 | 2,253 |
2023-01-26 | 2,280 | 2,280 | 2,240 | 2,252 | 20,500 | 2,252 |
2023-01-25 | 2,240 | 2,270 | 2,238 | 2,261 | 38,900 | 2,261 |
2023-01-24 | 2,246 | 2,286 | 2,237 | 2,245 | 54,200 | 2,245 |
2023-01-23 | 2,315 | 2,328 | 2,249 | 2,261 | 57,300 | 2,261 |
2023-01-20 | 2,223 | 2,307 | 2,223 | 2,294 | 55,700 | 2,294 |
2023-01-19 | 2,263 | 2,263 | 2,227 | 2,234 | 36,800 | 2,234 |
2023-01-18 | 2,261 | 2,295 | 2,210 | 2,262 | 32,500 | 2,262 |
2023-01-17 | 2,220 | 2,272 | 2,220 | 2,263 | 31,700 | 2,263 |
2023-01-16 | 2,182 | 2,226 | 2,175 | 2,205 | 29,600 | 2,205 |
2023-01-13 | 2,230 | 2,230 | 2,178 | 2,198 | 51,700 | 2,198 |
2023-01-12 | 2,272 | 2,294 | 2,205 | 2,229 | 27,300 | 2,229 |
2023-01-11 | 2,230 | 2,280 | 2,222 | 2,258 | 39,000 | 2,258 |
2023-01-10 | 2,240 | 2,291 | 2,193 | 2,215 | 62,800 | 2,215 |
2023-01-06 | 2,214 | 2,260 | 2,139 | 2,233 | 88,000 | 2,233 |
2023-01-05 | 2,384 | 2,384 | 2,187 | 2,225 | 212,300 | 2,225 |
2023-01-04 | 2,460 | 2,467 | 2,357 | 2,384 | 97,400 | 2,384 |
分割・併合履歴 : [2004-07-27]1株→2株