！決算発表予定日 2024/05/14
6419東証P貸借
業種 機械
マースグループホールディングス 株価時系列データ
PTS
3,227
円
取引時間外
(22:24)
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 |
|---|---|
| 3,650 (23/05/17) | 2,296 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,345 (24/03/27) | 2,473 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,255 | 3,290 | 3,185 | 3,240 | -10 | -0.3 | 219,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,275 | 3,290 | 2,933 | 3,250 | -5 | -0.2 | 2,660,600 |
| 24/03 | 3,145 | 3,345 | 3,050 | 3,255 | +180 | +5.9 | 3,212,200 |
| 24/02 | 2,704 | 3,085 | 2,591 | 3,075 | +271 | +9.7 | 3,706,800 |
| 24/01 | 2,500 | 2,804 | 2,473 | 2,804 | +334 | +13.5 | 2,838,300 |
| 23/12 | 2,386 | 2,530 | 2,296 | 2,470 | +87 | +3.7 | 2,639,900 |
| 23/11 | 2,620 | 2,640 | 2,315 | 2,383 | -187 | -7.3 | 3,773,700 |
| 23/10 | 2,792 | 2,812 | 2,422 | 2,570 | -219 | -7.9 | 4,467,700 |
| 23/09 | 2,820 | 3,070 | 2,764 | 2,789 | -69 | -2.4 | 4,988,900 |
| 23/08 | 3,255 | 3,615 | 2,561 | 2,858 | -157 | -5.2 | 8,901,800 |
| 23/07 | 2,810 | 3,035 | 2,681 | 3,015 | +166 | +5.8 | 4,223,500 |
| 23/06 | 2,998 | 3,320 | 2,525 | 2,849 | -176 | -5.8 | 6,679,700 |
| 23/05 | 3,050 | 3,650 | 2,839 | 3,025 | -10 | -0.3 | 3,349,500 |
| 23/04 | 3,085 | 3,245 | 2,837 | 3,035 | -10 | -0.3 | 3,169,300 |
| 23/03 | 2,419 | 3,065 | 2,419 | 3,045 | +626 | +25.9 | 2,898,400 |
| 23/02 | 2,351 | 2,597 | 2,300 | 2,419 | +52 | +2.2 | 1,832,500 |
| 23/01 | 2,460 | 2,539 | 2,139 | 2,367 | -64 | -2.6 | 1,511,100 |
| 22/12 | 2,086 | 2,455 | 2,020 | 2,431 | +381 | +18.6 | 1,509,400 |
| 22/11 | 1,830 | 2,112 | 1,814 | 2,050 | +226 | +12.4 | 1,082,600 |
| 22/10 | 1,617 | 1,874 | 1,608 | 1,824 | +207 | +12.8 | 1,602,000 |
| 22/09 | 1,590 | 1,679 | 1,571 | 1,617 | +23 | +1.4 | 949,500 |
| 22/08 | 1,645 | 1,645 | 1,569 | 1,594 | -41 | -2.5 | 583,900 |
| 22/07 | 1,682 | 1,682 | 1,605 | 1,635 | -19 | -1.2 | 383,200 |
| 22/06 | 1,692 | 1,779 | 1,640 | 1,654 | -27 | -1.6 | 611,400 |
| 22/05 | 1,690 | 1,708 | 1,610 | 1,681 | -15 | -0.9 | 525,500 |
| 22/04 | 1,699 | 1,766 | 1,649 | 1,696 | -3 | -0.2 | 564,500 |
| 22/03 | 1,659 | 1,797 | 1,504 | 1,699 | +58 | +3.5 | 1,202,200 |
| 22/02 | 1,620 | 1,658 | 1,606 | 1,641 | +19 | +1.2 | 204,900 |
| 22/01 | 1,686 | 1,709 | 1,591 | 1,622 | -63 | -3.7 | 154,700 |
| 21/12 | 1,580 | 1,696 | 1,580 | 1,685 | +95 | +6.0 | 223,800 |
| 21/11 | 1,644 | 1,676 | 1,590 | 1,590 | -64 | -3.9 | 189,700 |
▶︎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