！決算発表予定日 2024/05/15
5619東証G信用
業種 情報・通信業
マーソ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,392 (23/12/22) | 1,379 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,230 (24/01/18) | 1,379 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,411 | 1,429 | 1,407 | 1,407 | -4 | -0.3 | 2,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,413 | 1,413 | 1,411 | 1,411 | -1 | -0.1 | 1,100 |
| 5/7 | 1,464 | 1,464 | 1,410 | 1,412 | ー | ー | 32,800 |
| 5/2 | ー | ー | ー | 1,464 | ー | ー | 0 |
| 5/1 | 1,455 | 1,464 | 1,452 | 1,464 | +4 | +0.3 | 1,700 |
| 4/30 | 1,508 | 1,508 | 1,455 | 1,460 | -18 | -1.2 | 3,200 |
| 4/26 | 1,481 | 1,481 | 1,421 | 1,478 | -3 | -0.2 | 2,200 |
| 4/25 | 1,459 | 1,510 | 1,410 | 1,481 | +20 | +1.4 | 9,200 |
| 4/24 | 1,467 | 1,475 | 1,461 | 1,461 | -12 | -0.8 | 2,300 |
| 4/23 | 1,500 | 1,519 | 1,458 | 1,473 | -26 | -1.7 | 2,000 |
| 4/22 | 1,459 | 1,499 | 1,379 | 1,499 | +41 | +2.8 | 12,800 |
| 4/19 | 1,505 | 1,505 | 1,457 | 1,458 | -47 | -3.1 | 8,100 |
| 4/18 | 1,501 | 1,525 | 1,501 | 1,505 | +4 | +0.3 | 8,300 |
| 4/17 | 1,530 | 1,530 | 1,500 | 1,501 | -37 | -2.4 | 7,000 |
| 4/16 | 1,560 | 1,560 | 1,502 | 1,538 | -27 | -1.7 | 9,300 |
| 4/15 | 1,572 | 1,572 | 1,537 | 1,565 | -9 | -0.6 | 8,900 |
| 4/12 | 1,630 | 1,658 | 1,572 | 1,574 | -20 | -1.3 | 7,600 |
| 4/11 | 1,572 | 1,594 | 1,550 | 1,594 | +22 | +1.4 | 4,300 |
| 4/10 | 1,590 | 1,590 | 1,570 | 1,572 | -4 | -0.3 | 3,200 |
| 4/9 | 1,571 | 1,591 | 1,571 | 1,576 | 0 | 0.0 | 6,700 |
| 4/8 | 1,578 | 1,586 | 1,574 | 1,576 | -9 | -0.6 | 3,400 |
| 4/5 | 1,565 | 1,585 | 1,540 | 1,585 | +19 | +1.2 | 6,900 |
| 4/4 | 1,578 | 1,578 | 1,561 | 1,566 | -11 | -0.7 | 10,400 |
| 4/3 | 1,593 | 1,593 | 1,552 | 1,577 | -19 | -1.2 | 21,600 |
| 4/2 | 1,645 | 1,645 | 1,590 | 1,596 | -62 | -3.7 | 11,600 |
| 4/1 | 1,647 | 1,658 | 1,610 | 1,658 | -38 | -2.2 | 12,100 |
| 3/29 | 1,595 | 1,739 | 1,595 | 1,696 | +124 | +7.9 | 20,400 |
| 3/28 | 1,610 | 1,610 | 1,535 | 1,572 | -34 | -2.1 | 7,500 |
| 3/27 | 1,585 | 1,613 | 1,585 | 1,606 | +26 | +1.7 | 4,300 |
| 3/26 | 1,590 | 1,592 | 1,573 | 1,580 | -6 | -0.4 | 1,800 |
| 3/25 | 1,617 | 1,630 | 1,571 | 1,586 | +1 | +0.1 | 5,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて