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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,255 | 3,295 | 3,225 | 3,265 | 134,000 | 3,265 |
2024-03-27 | 3,280 | 3,345 | 3,250 | 3,290 | 164,100 | 3,290 |
2024-03-26 | 3,245 | 3,290 | 3,205 | 3,280 | 103,900 | 3,280 |
2024-03-25 | 3,300 | 3,300 | 3,225 | 3,225 | 169,300 | 3,225 |
2024-03-22 | 3,305 | 3,330 | 3,255 | 3,295 | 161,700 | 3,295 |
2024-03-21 | 3,300 | 3,310 | 3,235 | 3,290 | 166,100 | 3,290 |
2024-03-19 | 3,220 | 3,245 | 3,195 | 3,245 | 121,100 | 3,245 |
2024-03-18 | 3,140 | 3,215 | 3,140 | 3,195 | 119,700 | 3,195 |
2024-03-15 | 3,095 | 3,180 | 3,095 | 3,155 | 125,100 | 3,155 |
2024-03-14 | 3,105 | 3,130 | 3,060 | 3,095 | 137,300 | 3,095 |
2024-03-13 | 3,205 | 3,255 | 3,050 | 3,105 | 202,400 | 3,105 |
2024-03-12 | 3,135 | 3,230 | 3,110 | 3,225 | 187,000 | 3,225 |
2024-03-11 | 3,240 | 3,250 | 3,140 | 3,180 | 205,600 | 3,180 |
2024-03-08 | 3,145 | 3,265 | 3,100 | 3,260 | 149,700 | 3,260 |
2024-03-07 | 3,265 | 3,295 | 3,175 | 3,185 | 185,100 | 3,185 |
2024-03-06 | 3,200 | 3,240 | 3,160 | 3,235 | 136,800 | 3,235 |
2024-03-05 | 3,170 | 3,265 | 3,150 | 3,225 | 196,400 | 3,225 |
2024-03-04 | 3,090 | 3,165 | 3,075 | 3,150 | 163,500 | 3,150 |
2024-03-01 | 3,145 | 3,155 | 3,060 | 3,085 | 266,800 | 3,085 |
2024-02-29 | 3,000 | 3,085 | 2,987 | 3,075 | 214,700 | 3,075 |
2024-02-28 | 3,020 | 3,035 | 2,966 | 2,972 | 161,800 | 2,972 |
2024-02-27 | 2,977 | 3,020 | 2,956 | 3,010 | 166,200 | 3,010 |
2024-02-26 | 2,970 | 2,977 | 2,928 | 2,938 | 211,000 | 2,938 |
2024-02-22 | 2,922 | 2,979 | 2,899 | 2,979 | 340,300 | 2,979 |
2024-02-21 | 2,831 | 2,903 | 2,790 | 2,877 | 248,500 | 2,877 |
2024-02-20 | 2,855 | 2,868 | 2,814 | 2,865 | 171,000 | 2,865 |
2024-02-19 | 2,732 | 2,826 | 2,712 | 2,826 | 167,600 | 2,826 |
2024-02-16 | 2,729 | 2,729 | 2,691 | 2,721 | 101,200 | 2,721 |
2024-02-15 | 2,756 | 2,756 | 2,694 | 2,707 | 101,000 | 2,707 |
2024-02-14 | 2,730 | 2,767 | 2,728 | 2,756 | 99,900 | 2,756 |
2024-02-13 | 2,776 | 2,779 | 2,712 | 2,753 | 117,100 | 2,753 |
2024-02-09 | 2,725 | 2,774 | 2,720 | 2,756 | 138,600 | 2,756 |
2024-02-08 | 2,715 | 2,758 | 2,706 | 2,737 | 125,100 | 2,737 |
2024-02-07 | 2,706 | 2,717 | 2,665 | 2,705 | 109,900 | 2,705 |
2024-02-06 | 2,768 | 2,768 | 2,706 | 2,706 | 113,400 | 2,706 |
2024-02-05 | 2,706 | 2,782 | 2,692 | 2,767 | 229,400 | 2,767 |
2024-02-02 | 2,640 | 2,710 | 2,634 | 2,705 | 275,500 | 2,705 |
2024-02-01 | 2,704 | 2,704 | 2,591 | 2,641 | 614,600 | 2,641 |
2024-01-31 | 2,740 | 2,804 | 2,733 | 2,804 | 268,600 | 2,804 |
2024-01-30 | 2,775 | 2,788 | 2,735 | 2,735 | 162,200 | 2,735 |
2024-01-29 | 2,716 | 2,769 | 2,705 | 2,756 | 166,300 | 2,756 |
2024-01-26 | 2,730 | 2,733 | 2,677 | 2,685 | 170,700 | 2,685 |
2024-01-25 | 2,747 | 2,765 | 2,714 | 2,749 | 123,100 | 2,749 |
2024-01-24 | 2,746 | 2,752 | 2,706 | 2,731 | 96,800 | 2,731 |
2024-01-23 | 2,747 | 2,775 | 2,729 | 2,729 | 152,600 | 2,729 |
2024-01-22 | 2,649 | 2,732 | 2,644 | 2,732 | 136,800 | 2,732 |
2024-01-19 | 2,663 | 2,665 | 2,622 | 2,632 | 122,300 | 2,632 |
2024-01-18 | 2,647 | 2,663 | 2,629 | 2,658 | 114,600 | 2,658 |
2024-01-17 | 2,710 | 2,710 | 2,650 | 2,650 | 164,400 | 2,650 |
2024-01-16 | 2,737 | 2,737 | 2,683 | 2,704 | 128,300 | 2,704 |
2024-01-15 | 2,716 | 2,733 | 2,687 | 2,724 | 129,000 | 2,724 |
2024-01-12 | 2,685 | 2,688 | 2,647 | 2,679 | 140,700 | 2,679 |
2024-01-11 | 2,711 | 2,714 | 2,659 | 2,693 | 173,300 | 2,693 |
2024-01-10 | 2,698 | 2,708 | 2,674 | 2,697 | 138,600 | 2,697 |
2024-01-09 | 2,655 | 2,679 | 2,633 | 2,679 | 180,900 | 2,679 |
2024-01-05 | 2,622 | 2,622 | 2,561 | 2,590 | 110,800 | 2,590 |
2024-01-04 | 2,500 | 2,602 | 2,473 | 2,602 | 158,300 | 2,602 |
分割・併合履歴 : [2004-07-27]1株→2株