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
2023-12-29	2,481	2,492	2,456	2,470	108,700	2,470
2023-12-28	2,487	2,500	2,470	2,491	64,300	2,491
2023-12-27	2,489	2,494	2,452	2,467	105,900	2,467
2023-12-26	2,470	2,509	2,470	2,483	98,800	2,483
2023-12-25	2,510	2,530	2,457	2,463	139,400	2,463
2023-12-22	2,472	2,527	2,470	2,489	203,300	2,489
2023-12-21	2,413	2,476	2,396	2,457	150,000	2,457
2023-12-20	2,436	2,474	2,419	2,440	174,700	2,440
2023-12-19	2,377	2,402	2,348	2,392	120,600	2,392
2023-12-18	2,378	2,432	2,354	2,377	199,800	2,377
2023-12-15	2,349	2,375	2,341	2,351	184,300	2,351
2023-12-14	2,350	2,385	2,328	2,328	145,200	2,328
2023-12-13	2,327	2,343	2,309	2,328	77,000	2,328
2023-12-12	2,343	2,343	2,304	2,308	101,600	2,308
2023-12-11	2,317	2,371	2,316	2,345	97,600	2,345
2023-12-08	2,343	2,360	2,296	2,300	117,200	2,300
2023-12-07	2,352	2,362	2,327	2,339	108,500	2,339
2023-12-06	2,323	2,351	2,305	2,351	138,900	2,351
2023-12-05	2,373	2,382	2,331	2,331	108,600	2,331
2023-12-04	2,351	2,391	2,343	2,364	100,200	2,364
2023-12-01	2,386	2,388	2,347	2,351	95,300	2,351
2023-11-30	2,342	2,400	2,342	2,383	132,700	2,383
2023-11-29	2,370	2,385	2,341	2,341	155,600	2,341
2023-11-28	2,371	2,388	2,356	2,381	107,300	2,381
2023-11-27	2,397	2,403	2,367	2,376	148,900	2,376
2023-11-24	2,415	2,423	2,397	2,397	130,200	2,397
2023-11-22	2,370	2,417	2,357	2,377	138,500	2,377
2023-11-21	2,347	2,368	2,332	2,353	111,300	2,353
2023-11-20	2,372	2,404	2,349	2,360	125,300	2,360
2023-11-17	2,350	2,375	2,337	2,375	120,800	2,375
2023-11-16	2,397	2,423	2,371	2,382	148,900	2,382
2023-11-15	2,371	2,422	2,365	2,405	233,900	2,405
2023-11-14	2,358	2,378	2,315	2,347	275,200	2,347
2023-11-13	2,410	2,433	2,338	2,367	328,300	2,367
2023-11-10	2,435	2,457	2,388	2,447	153,500	2,447
2023-11-09	2,370	2,473	2,351	2,456	229,900	2,456
2023-11-08	2,544	2,559	2,412	2,420	286,500	2,420
2023-11-07	2,538	2,545	2,471	2,497	195,900	2,497
2023-11-06	2,513	2,580	2,487	2,553	212,700	2,553
2023-11-02	2,618	2,640	2,486	2,499	274,000	2,499
2023-11-01	2,620	2,635	2,509	2,583	264,300	2,583
2023-10-31	2,521	2,654	2,463	2,570	514,400	2,570
2023-10-30	2,623	2,645	2,515	2,540	665,200	2,540
2023-10-27	2,589	2,651	2,554	2,646	233,500	2,646
2023-10-26	2,521	2,586	2,516	2,539	161,600	2,539
2023-10-25	2,609	2,610	2,548	2,564	153,400	2,564
2023-10-24	2,520	2,571	2,422	2,560	208,000	2,560
2023-10-23	2,547	2,559	2,498	2,513	123,200	2,513
2023-10-20	2,480	2,536	2,458	2,524	139,800	2,524
2023-10-19	2,514	2,537	2,483	2,504	159,600	2,504
2023-10-18	2,571	2,578	2,525	2,564	100,600	2,564
2023-10-17	2,596	2,625	2,513	2,521	165,300	2,521
2023-10-16	2,560	2,568	2,511	2,528	177,400	2,528
2023-10-13	2,647	2,668	2,580	2,584	259,700	2,584
2023-10-12	2,758	2,758	2,666	2,685	126,200	2,685
2023-10-11	2,755	2,760	2,701	2,716	93,700	2,716
2023-10-10	2,721	2,770	2,711	2,746	140,400	2,746
2023-10-06	2,703	2,750	2,688	2,704	86,200	2,704
2023-10-05	2,652	2,717	2,648	2,702	173,100	2,702
2023-10-04	2,681	2,727	2,613	2,619	386,200	2,619
2023-10-03	2,698	2,772	2,686	2,690	216,800	2,690
2023-10-02	2,792	2,812	2,735	2,735	183,400	2,735
2023-09-29	2,915	2,922	2,764	2,789	239,900	2,789
2023-09-28	2,872	2,947	2,871	2,906	103,400	2,906
2023-09-27	2,880	2,936	2,874	2,936	146,800	2,936
2023-09-26	2,960	2,960	2,876	2,914	235,700	2,914
2023-09-25	2,964	3,005	2,939	2,972	162,900	2,972
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

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]

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]