マーソ
5619グロース/情報･通信業/MRSO.,Inc
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 854.0 | 854.0 | 853.0 | 853.0 | -5.0 | -0.58% | 400 |
| 2026-03-12 | 869.0 | 869.0 | 858.0 | 858.0 | -11.0 | -1.27% | 400 |
| 2026-03-11 | 875.0 | 878.0 | 869.0 | 869.0 | +9.0 | +1.05% | 600 |
| 2026-03-10 | 869.0 | 869.0 | 853.0 | 860.0 | -11.0 | -1.26% | 700 |
| 2026-03-09 | 861.0 | 876.0 | 861.0 | 871.0 | -35.0 | -3.86% | 1,100 |
| 2026-03-06 | 908.0 | 908.0 | 906.0 | 906.0 | +9.0 | +1.00% | 200 |
| 2026-03-05 | 897.0 | 897.0 | 897.0 | 897.0 | +6.0 | +0.67% | 100 |
| 2026-03-04 | 891.0 | 891.0 | 891.0 | 891.0 | 0.0 | 0.00% | 200 |
| 2026-03-03 | 891.0 | 891.0 | 891.0 | 891.0 | 0.0 | 0.00% | — |
| 2026-03-02 | 900.0 | 900.0 | 891.0 | 891.0 | -16.0 | -1.76% | 300 |
| 2026-02-27 | 909.0 | 909.0 | 889.0 | 907.0 | +21.0 | +2.37% | 4,100 |
| 2026-02-26 | 886.0 | 886.0 | 886.0 | 886.0 | -1.0 | -0.11% | 100 |
| 2026-02-25 | 887.0 | 887.0 | 887.0 | 887.0 | +2.0 | +0.23% | 200 |
| 2026-02-24 | 886.0 | 887.0 | 885.0 | 885.0 | +5.0 | +0.57% | 800 |
| 2026-02-20 | 860.0 | 885.0 | 860.0 | 880.0 | -6.0 | -0.68% | 800 |
| 2026-02-19 | 869.0 | 886.0 | 867.0 | 886.0 | +15.0 | +1.72% | 1,200 |
| 2026-02-18 | 871.0 | 871.0 | 871.0 | 871.0 | 0.0 | 0.00% | 200 |
| 2026-02-17 | 871.0 | 871.0 | 871.0 | 871.0 | -15.0 | -1.69% | 1,200 |
| 2026-02-16 | 871.0 | 901.0 | 871.0 | 886.0 | 0.0 | 0.00% | 600 |
| 2026-02-13 | 885.0 | 901.0 | 885.0 | 886.0 | -30.0 | -3.28% | 1,200 |
| 2026-02-12 | 916.0 | 916.0 | 916.0 | 916.0 | 0.0 | 0.00% | — |
| 2026-02-10 | 911.0 | 916.0 | 882.0 | 916.0 | -10.0 | -1.08% | 1,000 |
| 2026-02-09 | 883.0 | 926.0 | 883.0 | 926.0 | +43.0 | +4.87% | 3,700 |
| 2026-02-06 | 884.0 | 890.0 | 883.0 | 883.0 | -1.0 | -0.11% | 800 |
| 2026-02-05 | 886.0 | 886.0 | 884.0 | 884.0 | -2.0 | -0.23% | 300 |
| 2026-02-04 | 885.0 | 886.0 | 885.0 | 886.0 | -9.0 | -1.01% | 400 |
| 2026-02-03 | 885.0 | 895.0 | 885.0 | 895.0 | +10.0 | +1.13% | 500 |
| 2026-02-02 | 885.0 | 885.0 | 885.0 | 885.0 | 0.0 | 0.00% | 100 |
| 2026-01-30 | 887.0 | 898.0 | 885.0 | 885.0 | -2.0 | -0.23% | 800 |
| 2026-01-29 | 885.0 | 896.0 | 885.0 | 887.0 | -10.0 | -1.11% | 700 |
| 2026-01-28 | 895.0 | 897.0 | 886.0 | 897.0 | +11.0 | +1.24% | 700 |
| 2026-01-27 | 899.0 | 899.0 | 886.0 | 886.0 | -1.0 | -0.11% | 3,400 |
| 2026-01-26 | 898.0 | 909.0 | 887.0 | 887.0 | -3.0 | -0.34% | 6,000 |
| 2026-01-23 | 882.0 | 890.0 | 882.0 | 890.0 | +2.0 | +0.23% | 300 |
| 2026-01-22 | 881.0 | 888.0 | 881.0 | 888.0 | +8.0 | +0.91% | 500 |
| 2026-01-21 | 869.0 | 880.0 | 869.0 | 880.0 | -4.0 | -0.45% | 300 |
| 2026-01-20 | 890.0 | 894.0 | 884.0 | 884.0 | 0.0 | 0.00% | 1,200 |
| 2026-01-19 | 870.0 | 884.0 | 870.0 | 884.0 | +10.0 | +1.14% | 1,500 |
| 2026-01-16 | 875.0 | 875.0 | 865.0 | 874.0 | -1.0 | -0.11% | 1,000 |
| 2026-01-15 | 875.0 | 875.0 | 875.0 | 875.0 | +1.0 | +0.11% | 100 |
| 2026-01-14 | 874.0 | 874.0 | 874.0 | 874.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 863.0 | 874.0 | 863.0 | 874.0 | -4.0 | -0.46% | 1,000 |
| 2026-01-09 | 888.0 | 888.0 | 878.0 | 878.0 | 0.0 | 0.00% | 600 |
| 2026-01-08 | 880.0 | 886.0 | 878.0 | 878.0 | -21.0 | -2.34% | 700 |
| 2026-01-07 | 899.0 | 899.0 | 899.0 | 899.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 874.0 | 900.0 | 874.0 | 899.0 | +14.0 | +1.58% | 2,100 |
| 2026-01-05 | 869.0 | 885.0 | 869.0 | 885.0 | +16.0 | +1.84% | 700 |
| 2025-12-30 | 868.0 | 869.0 | 853.0 | 869.0 | -14.0 | -1.59% | 600 |
| 2025-12-29 | 880.0 | 893.0 | 876.0 | 883.0 | +33.0 | +3.88% | 4,600 |
| 2025-12-26 | 854.0 | 859.0 | 836.0 | 850.0 | -10.0 | -1.16% | 11,800 |
| 2025-12-25 | 881.0 | 881.0 | 859.0 | 860.0 | -12.0 | -1.38% | 5,800 |
| 2025-12-24 | 898.0 | 899.0 | 872.0 | 872.0 | -26.0 | -2.90% | 7,400 |
| 2025-12-23 | 904.0 | 904.0 | 898.0 | 898.0 | -6.0 | -0.66% | 7,400 |
| 2025-12-22 | 913.0 | 917.0 | 904.0 | 904.0 | -11.0 | -1.20% | 3,500 |
| 2025-12-19 | 907.0 | 915.0 | 906.0 | 915.0 | +5.0 | +0.55% | 2,300 |
| 2025-12-18 | 924.0 | 930.0 | 910.0 | 910.0 | -25.0 | -2.67% | 1,800 |
| 2025-12-17 | 909.0 | 935.0 | 907.0 | 935.0 | +24.0 | +2.63% | 19,500 |
| 2025-12-16 | 925.0 | 928.0 | 911.0 | 911.0 | -14.0 | -1.51% | 1,500 |
| 2025-12-15 | 907.0 | 925.0 | 900.0 | 925.0 | +19.0 | +2.10% | 7,500 |
| 2025-12-12 | 915.0 | 915.0 | 906.0 | 906.0 | -9.0 | -0.98% | 2,900 |
| 2025-12-11 | 929.0 | 930.0 | 914.0 | 915.0 | -14.0 | -1.51% | 4,100 |
| 2025-12-10 | 951.0 | 951.0 | 926.0 | 929.0 | -7.0 | -0.75% | 2,300 |
| 2025-12-09 | 958.0 | 958.0 | 927.0 | 936.0 | -36.0 | -3.70% | 9,400 |
| 2025-12-08 | 979.0 | 979.0 | 958.0 | 972.0 | -7.0 | -0.72% | 1,800 |
| 2025-12-05 | 980.0 | 980.0 | 979.0 | 979.0 | -1.0 | -0.10% | 200 |
| 2025-12-04 | 978.0 | 980.0 | 970.0 | 980.0 | +2.0 | +0.20% | 800 |
| 2025-12-03 | 980.0 | 980.0 | 965.0 | 978.0 | +8.0 | +0.82% | 1,600 |
| 2025-12-02 | 958.0 | 980.0 | 950.0 | 970.0 | +5.0 | +0.52% | 3,800 |
| 2025-12-01 | 991.0 | 995.0 | 965.0 | 965.0 | -15.0 | -1.53% | 1,600 |
| 2025-11-28 | 980.0 | 980.0 | 980.0 | 980.0 | 0.0 | 0.00% | 1,000 |
| 2025-11-27 | 975.0 | 980.0 | 970.0 | 980.0 | +20.0 | +2.08% | 3,400 |
| 2025-11-26 | 964.0 | 968.0 | 960.0 | 960.0 | -4.0 | -0.41% | 1,200 |
| 2025-11-25 | 970.0 | 979.0 | 950.0 | 964.0 | -6.0 | -0.62% | 2,000 |
| 2025-11-21 | 968.0 | 971.0 | 954.0 | 970.0 | +9.0 | +0.94% | 2,400 |
| 2025-11-20 | 978.0 | 978.0 | 961.0 | 961.0 | -4.0 | -0.41% | 900 |
| 2025-11-19 | 979.0 | 979.0 | 959.0 | 965.0 | -6.0 | -0.62% | 2,200 |
| 2025-11-18 | 983.0 | 983.0 | 971.0 | 971.0 | -3.0 | -0.31% | 1,100 |
| 2025-11-17 | 989.0 | 989.0 | 971.0 | 974.0 | -6.0 | -0.61% | 3,700 |
| 2025-11-14 | 976.0 | 1,011.0 | 972.0 | 980.0 | -5.0 | -0.51% | 12,700 |
| 2025-11-13 | 984.0 | 985.0 | 975.0 | 985.0 | +1.0 | +0.10% | 500 |
| 2025-11-12 | 974.0 | 984.0 | 974.0 | 984.0 | +5.0 | +0.51% | 200 |
| 2025-11-11 | 980.0 | 980.0 | 979.0 | 979.0 | -1.0 | -0.10% | 500 |
| 2025-11-10 | 975.0 | 990.0 | 971.0 | 980.0 | +5.0 | +0.51% | 2,800 |
| 2025-11-07 | 976.0 | 984.0 | 974.0 | 975.0 | -5.0 | -0.51% | 1,600 |
| 2025-11-06 | 988.0 | 989.0 | 976.0 | 980.0 | -1.0 | -0.10% | 1,100 |
| 2025-11-05 | 975.0 | 989.0 | 975.0 | 981.0 | +1.0 | +0.10% | 1,000 |
| 2025-11-04 | 989.0 | 989.0 | 980.0 | 980.0 | -9.0 | -0.91% | 1,900 |
| 2025-10-31 | 992.0 | 995.0 | 989.0 | 989.0 | -9.0 | -0.90% | 5,500 |
| 2025-10-30 | 980.0 | 998.0 | 975.0 | 998.0 | +13.0 | +1.32% | 5,100 |
| 2025-10-29 | 988.0 | 988.0 | 976.0 | 985.0 | -8.0 | -0.81% | 2,300 |
| 2025-10-28 | 1,005.0 | 1,005.0 | 993.0 | 993.0 | +13.0 | +1.33% | 4,800 |
| 2025-10-27 | 988.0 | 988.0 | 979.0 | 980.0 | -8.0 | -0.81% | 1,300 |
| 2025-10-24 | 988.0 | 994.0 | 988.0 | 988.0 | -6.0 | -0.60% | 2,400 |
| 2025-10-23 | 998.0 | 998.0 | 983.0 | 994.0 | -6.0 | -0.60% | 900 |
| 2025-10-22 | 985.0 | 1,009.0 | 985.0 | 1,000.0 | 0.0 | 0.00% | 500 |
| 2025-10-21 | 1,000.0 | 1,000.0 | 1,000.0 | 1,000.0 | +13.0 | +1.32% | 500 |
| 2025-10-20 | 995.0 | 1,017.0 | 987.0 | 987.0 | +7.0 | +0.71% | 900 |
| 2025-10-17 | 995.0 | 995.0 | 980.0 | 980.0 | -15.0 | -1.51% | 1,600 |
| 2025-10-16 | 1,001.0 | 1,001.0 | 993.0 | 995.0 | -5.0 | -0.50% | 1,600 |
| 2025-10-15 | 1,005.0 | 1,005.0 | 1,000.0 | 1,000.0 | -12.0 | -1.19% | 900 |
| 2025-10-14 | 1,012.0 | 1,012.0 | 1,012.0 | 1,012.0 | -5.0 | -0.49% | 600 |
| 2025-10-10 | 1,023.0 | 1,023.0 | 1,017.0 | 1,017.0 | -21.0 | -2.02% | 400 |
| 2025-10-09 | 1,047.0 | 1,050.0 | 1,038.0 | 1,038.0 | +1.0 | +0.10% | 700 |
| 2025-10-08 | 1,033.0 | 1,037.0 | 1,033.0 | 1,037.0 | +5.0 | +0.48% | 600 |
| 2025-10-07 | 1,021.0 | 1,032.0 | 1,012.0 | 1,032.0 | +10.0 | +0.98% | 800 |
| 2025-10-06 | 1,020.0 | 1,022.0 | 1,020.0 | 1,022.0 | +12.0 | +1.19% | 500 |
| 2025-10-03 | 1,059.0 | 1,059.0 | 1,000.0 | 1,010.0 | -49.0 | -4.63% | 2,200 |
| 2025-10-02 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | 400 |
| 2025-10-01 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-30 | 1,059.0 | 1,059.0 | 1,059.0 | 1,059.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 1,119.0 | 1,119.0 | 1,044.0 | 1,059.0 | -31.0 | -2.84% | 3,300 |
| 2025-09-26 | 1,083.0 | 1,090.0 | 1,077.0 | 1,090.0 | -5.0 | -0.46% | 700 |
| 2025-09-25 | 1,095.0 | 1,095.0 | 1,095.0 | 1,095.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 1,098.0 | 1,098.0 | 1,088.0 | 1,095.0 | -2.0 | -0.18% | 700 |
| 2025-09-22 | 1,075.0 | 1,097.0 | 1,075.0 | 1,097.0 | +26.0 | +2.43% | 400 |
| 2025-09-19 | 1,073.0 | 1,073.0 | 1,071.0 | 1,071.0 | -4.0 | -0.37% | 200 |
| 2025-09-18 | 1,095.0 | 1,095.0 | 1,075.0 | 1,075.0 | -22.0 | -2.01% | 700 |
| 2025-09-17 | 1,097.0 | 1,097.0 | 1,097.0 | 1,097.0 | 0.0 | 0.00% | 700 |
| 2025-09-16 | 1,075.0 | 1,097.0 | 1,075.0 | 1,097.0 | +23.0 | +2.14% | 1,600 |
| 2025-09-12 | 1,041.0 | 1,075.0 | 1,038.0 | 1,074.0 | — | — | 1,700 |
直近120営業日分を表示