6419 (株)マースグループホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,6391,6391,6151,63852,4001,638
2022-09-271,6201,6401,6201,63932,8001,639
2022-09-261,6501,6501,6101,61176,6001,611
2022-09-221,6401,6791,6391,65368,8001,653
2022-09-211,6511,6521,6381,64530,4001,645
2022-09-201,6501,6651,6421,66531,8001,665
2022-09-161,6411,6561,6361,64836,7001,648
2022-09-151,6541,6541,6411,64554,9001,645
2022-09-141,6421,6651,6351,65472,9001,654
2022-09-131,6521,6731,6451,655137,0001,655
2022-09-121,6121,6121,5921,60428,6001,604
2022-09-091,5931,6011,5881,58937,0001,589
2022-09-081,5881,5981,5781,58335,3001,583
2022-09-071,5901,5911,5711,57141,7001,571
2022-09-061,5951,5981,5841,59130,3001,591
2022-09-051,5901,5961,5831,58628,5001,586
2022-09-021,5941,5941,5781,58921,5001,589
2022-09-011,5901,5991,5791,58842,7001,588
2022-08-311,5951,6061,5921,59423,5001,594
2022-08-301,5941,6061,5901,60610,3001,606
2022-08-291,5821,6001,5801,58631,7001,586
2022-08-261,6001,6091,5981,59812,7001,598
2022-08-251,6031,6041,5981,59814,7001,598
2022-08-241,5951,6031,5911,59620,9001,596
2022-08-231,6001,6021,5901,59319,2001,593
2022-08-221,6011,6101,5941,59521,8001,595
2022-08-191,6001,6011,5911,59812,9001,598
2022-08-181,5921,5961,5881,59311,2001,593
2022-08-171,6001,6041,5961,59719,0001,597
2022-08-161,5921,6051,5861,58930,1001,589
2022-08-151,6091,6091,5931,59322,2001,593
2022-08-121,5991,6131,5951,60140,9001,601
2022-08-101,5771,5921,5751,58638,9001,586
2022-08-091,5911,5911,5691,56933,4001,569
2022-08-081,5921,5951,5811,58134,4001,581
2022-08-051,5851,6001,5841,59129,5001,591
2022-08-041,5941,6011,5851,58539,9001,585
2022-08-031,6051,6071,5911,59133,7001,591
2022-08-021,6251,6251,6011,60145,2001,601
2022-08-011,6451,6451,6241,62537,8001,625
2022-07-291,6601,6601,6341,63522,7001,635
2022-07-281,6591,6691,6401,66019,3001,660
2022-07-271,6691,6691,6481,65014,0001,650
2022-07-261,6621,6781,6621,66912,7001,669
2022-07-251,6701,6701,6591,66211,5001,662
2022-07-221,6701,6701,6561,6619,7001,661
2022-07-211,6591,6731,6541,66611,5001,666
2022-07-201,6501,6681,6391,66821,7001,668
2022-07-191,6421,6441,6201,62012,1001,620
2022-07-151,6291,6521,6281,63717,2001,637
2022-07-141,6171,6311,6131,62922,0001,629
2022-07-131,6141,6271,6101,61718,5001,617
2022-07-121,6281,6281,6051,60833,3001,608
2022-07-111,6201,6471,6201,63634,2001,636
2022-07-081,6301,6411,6081,60933,2001,609
2022-07-071,6331,6401,6201,62819,5001,628
2022-07-061,6531,6531,6291,63016,9001,630
2022-07-051,6571,6691,6481,64812,4001,648
2022-07-041,6521,6771,6521,67410,4001,674
2022-07-011,6821,6821,6271,63530,4001,635
2022-06-301,7111,7111,6541,65425,3001,654
2022-06-291,6521,7291,6421,72955,4001,729
2022-06-281,6421,6571,6421,65027,3001,650
2022-06-271,6921,6921,6401,64222,3001,642
2022-06-241,7071,7081,6641,66417,2001,664
2022-06-231,6961,7081,6911,69824,1001,698
2022-06-221,6821,6941,6751,68317,6001,683
2022-06-211,6711,6951,6711,68618,6001,686
2022-06-201,6781,6931,6621,66626,0001,666
2022-06-171,6991,7181,6841,68430,1001,684
2022-06-161,6991,7241,6981,72116,3001,721
2022-06-151,6911,7141,6911,69617,8001,696
2022-06-141,6841,6961,6821,69116,6001,691
2022-06-131,7011,7161,7001,71315,8001,713
2022-06-101,7521,7521,7161,71630,1001,716
2022-06-091,7751,7791,7521,75458,7001,754
2022-06-081,7331,7761,7331,77540,4001,775
2022-06-071,7291,7391,7191,73421,6001,734
2022-06-061,7181,7431,7171,72935,1001,729
2022-06-031,7441,7441,7281,73022,1001,730
2022-06-021,7241,7411,7021,73830,8001,738
2022-06-011,6921,7331,6891,72442,2001,724
2022-05-311,7061,7061,6811,68116,5001,681
2022-05-301,6611,7081,6571,70859,0001,708
2022-05-271,6591,6621,6471,66116,1001,661
2022-05-261,6181,6501,6171,64012,1001,640
2022-05-251,6451,6461,6121,61214,0001,612
2022-05-241,6441,6461,6201,62916,4001,629
2022-05-231,6601,6701,6541,66913,5001,669
2022-05-201,6611,6611,6421,65416,9001,654
2022-05-191,6231,6631,6201,66336,5001,663
2022-05-181,6651,6651,6381,64157,1001,641
2022-05-171,6681,6901,6501,66541,1001,665
2022-05-161,6391,6431,6161,62832,7001,628
2022-05-131,6101,6501,6101,63932,4001,639
2022-05-121,6201,6371,6101,61023,2001,610
2022-05-111,6351,6441,6251,62929,7001,629
2022-05-101,6501,6501,6351,64019,1001,640
2022-05-091,6721,6791,6581,66023,4001,660
2022-05-061,6821,6871,6701,68630,3001,686
2022-05-021,6901,7031,6841,69435,5001,694
2022-04-281,6771,7031,6771,69649,3001,696
2022-04-271,6671,6801,6651,67768,9001,677
2022-04-261,7101,7131,6961,70631,9001,706
2022-04-251,7001,7191,6831,71314,7001,713
2022-04-221,6771,7151,6741,70625,7001,706
2022-04-211,7001,7081,6851,70317,7001,703
2022-04-201,6711,7081,6711,70013,3001,700
2022-04-191,6881,6961,6711,67119,5001,671
2022-04-181,7011,7011,6751,69013,5001,690
2022-04-151,7271,7271,6961,70921,2001,709
2022-04-141,6721,6991,6691,69311,1001,693
2022-04-131,6651,6691,6491,66321,4001,663
2022-04-121,6881,6951,6731,67721,9001,677
2022-04-111,7021,7031,6781,68836,9001,688
2022-04-081,7131,7131,6701,68935,5001,689
2022-04-071,6981,6981,6771,69519,8001,695
2022-04-061,7381,7381,7121,71219,3001,712
2022-04-051,7401,7661,7251,74247,6001,742
2022-04-041,7151,7401,7141,73620,3001,736
2022-04-011,6991,7451,6891,71455,0001,714
2022-03-311,7051,7131,6771,69926,0001,699
2022-03-301,7301,7301,6841,70851,1001,708
2022-03-291,7661,7661,7351,749111,9001,749
2022-03-281,7611,7671,7331,75290,5001,752
2022-03-251,7961,7961,7331,756111,6001,756
2022-03-241,7751,7921,7561,79257,1001,792
2022-03-231,7381,7971,7371,78267,9001,782
2022-03-221,7611,7621,7021,71079,7001,710
2022-03-181,7501,7801,7181,752136,6001,752
2022-03-171,7061,7501,7061,75048,7001,750
2022-03-161,7021,7141,6701,68945,0001,689
2022-03-151,6201,6921,6151,68665,1001,686
2022-03-141,5771,5771,5611,56223,4001,562
2022-03-111,5501,5751,5501,56543,6001,565
2022-03-101,5481,5771,5381,56827,6001,568
2022-03-091,5201,5421,5041,50540,1001,505
2022-03-081,5731,5761,5181,52034,3001,520
2022-03-071,6011,6041,5711,57736,1001,577
2022-03-041,6051,6291,6051,60930,9001,609
2022-03-031,6301,6331,6051,60520,7001,605
2022-03-021,6161,6301,6101,61019,2001,610
2022-03-011,6591,6681,6181,62135,1001,621
2022-02-281,6521,6581,6361,64122,2001,641
2022-02-251,6481,6561,6311,65221,9001,652
2022-02-241,6141,6291,6061,62914,3001,629
2022-02-221,6301,6311,6141,6146,7001,614
2022-02-211,6321,6401,6241,6356,8001,635
2022-02-181,6221,6491,6161,63415,5001,634
2022-02-171,6221,6231,6121,6154,8001,615
2022-02-161,6241,6291,6101,6168,5001,616
2022-02-151,6241,6321,6061,60820,5001,608
2022-02-141,6261,6281,6151,61512,2001,615
2022-02-101,6281,6341,6171,62817,7001,628
2022-02-091,6261,6271,6121,61611,1001,616
2022-02-081,6191,6271,6101,6109,5001,610
2022-02-071,6251,6421,6171,6178,4001,617
2022-02-041,6411,6421,6181,6187,8001,618
2022-02-031,6501,6501,6411,6424,0001,642
2022-02-021,6161,6501,6151,6488,7001,648
2022-02-011,6201,6231,6171,6224,3001,622
2022-01-311,6331,6331,6181,6225,6001,622
2022-01-281,6231,6331,6111,6336,6001,633
2022-01-271,6161,6191,5911,59118,3001,591
2022-01-261,6221,6321,6161,6163,8001,616
2022-01-251,6461,6461,6271,6295,9001,629
2022-01-241,6301,6431,6241,6394,6001,639
2022-01-211,6111,6341,6041,63112,4001,631
2022-01-201,6311,6491,6041,60413,6001,604
2022-01-191,6481,6541,6251,62815,7001,628
2022-01-181,6711,6711,6501,6504,5001,650
2022-01-171,6521,6611,6511,6612,2001,661
2022-01-141,6551,6611,6461,6517,8001,651
2022-01-131,6861,6861,6561,6595,8001,659
2022-01-121,6511,6801,6481,6805,6001,680
2022-01-111,6521,6651,6381,6516,3001,651
2022-01-071,6701,6701,6401,64710,8001,647
2022-01-061,6931,6941,6451,64510,8001,645
2022-01-051,7091,7091,6891,6934,9001,693
2022-01-041,6861,7061,6781,7049,5001,704

分割・併合履歴 : [2004-07-27]1株→2株