！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
(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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,500 | 3,345 | 2,473 | 3,240 | +770 | +31.2 | 12,637,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,460 | 3,650 | 2,139 | 2,470 | +39 | +1.6 | 48,436,000 |
| 2022 | 1,686 | 2,455 | 1,504 | 2,431 | +746 | +44.3 | 9,373,800 |
| 2021 | 1,560 | 1,823 | 1,511 | 1,685 | +131 | +8.4 | 6,121,500 |
| 2020 | 2,020 | 2,090 | 1,451 | 1,554 | -490 | -24.0 | 4,936,000 |
| 2019 | 2,154 | 2,390 | 1,819 | 2,044 | -157 | -7.1 | 4,861,100 |
| 2018 | 2,509 | 2,788 | 1,976 | 2,201 | -308 | -12.3 | 4,624,900 |
| 2017 | 2,250 | 2,548 | 2,107 | 2,509 | +260 | +11.6 | 5,226,300 |
| 2016 | 2,021 | 2,274 | 1,780 | 2,249 | +201 | +9.8 | 4,164,100 |
| 2015 | 2,063 | 2,295 | 1,949 | 2,048 | -15 | -0.7 | 4,705,200 |
| 2014 | 1,950 | 2,158 | 1,789 | 2,063 | +119 | +6.1 | 7,496,300 |
| 2013 | 1,747 | 2,408 | 1,721 | 1,944 | +217 | +12.6 | 18,065,400 |
| 2012 | 1,322 | 2,119 | 1,312 | 1,727 | +413 | +31.4 | 12,356,500 |
| 2011 | 1,444 | 1,639 | 1,013 | 1,314 | -122 | -8.5 | 6,548,400 |
| 2010 | 2,250 | 2,473 | 1,230 | 1,436 | -809 | -36.0 | 18,625,700 |
| 2009 | 3,080 | 3,540 | 2,040 | 2,245 | -785 | -25.9 | 19,642,200 |
| 2008 | 1,270 | 3,050 | 999 | 3,030 | +1,738 | +134.5 | 32,312,800 |
| 2007 | 2,330 | 2,790 | 1,208 | 1,292 | -1,033 | -44.4 | 22,183,000 |
| 2006 | 3,180 | 3,750 | 2,050 | 2,325 | -755 | -24.5 | 25,662,300 |
| 2005 | 3,490 | 3,960 | 2,650 | 3,080 | -380 | -11.0 | 26,000,500 |
| 2004 | 2,455 | 4,380 | 2,455 | 3,460 | +1,010 | +41.2 | 20,321,100 |
| 2003 | 1,565 | 2,825 | 1,025 | 2,450 | +885 | +56.6 | 14,104,800 |
| 2002 | 1,442 | 2,095 | 1,322 | 1,565 | +163 | +11.6 | 14,350,800 |
| 2001 | 1,685 | 1,975 | 1,002 | 1,402 | -233 | -14.3 | 9,127,400 |
| 2000 | 1,500 | 2,225 | 995 | 1,635 | +125 | +8.3 | 15,603,600 |
| 1999 | 450 | 4,250 | 425 | 1,510 | +1,080 | +251.2 | 23,958,000 |
| 1998 | 360 | 605 | 290 | 430 | +70 | +19.4 | 2,060,800 |
| 1997 | 1,475 | 1,895 | 329 | 360 | -1,115 | -75.6 | 7,583,800 |
| 1996 | 3,850 | 4,390 | 1,455 | 1,475 | -2,370 | -61.6 | 12,117,800 |
| 1995 | 3,090 | 4,315 | 1,800 | 3,845 | +720 | +23.0 | 14,694,000 |
| 1994 | 1,365 | 3,950 | 1,310 | 3,125 | +1,760 | +128.9 | 20,264,000 |
▶︎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