KabuInsight

マースグループホールディングス

6419
プライム/機械/Mars Group Holdings Corporation
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
2026-03-133,085.03,115.03,075.03,075.0-45.0-1.44%72,800
2026-03-123,150.03,150.03,110.03,120.0-35.0-1.11%54,000
2026-03-113,165.03,180.03,145.03,155.0+5.0+0.16%47,800
2026-03-103,120.03,160.03,110.03,150.0+60.0+1.94%60,600
2026-03-093,025.03,105.03,010.03,090.0-5.0-0.16%124,500
2026-03-063,080.03,110.03,065.03,095.0-5.0-0.16%53,700
2026-03-053,085.03,130.03,080.03,100.0+70.0+2.31%78,500
2026-03-043,050.03,060.03,010.03,030.0-50.0-1.62%143,100
2026-03-033,130.03,140.03,075.03,080.0-55.0-1.75%195,400
2026-03-023,140.03,165.03,130.03,135.0-30.0-0.95%106,800
2026-02-273,150.03,175.03,145.03,165.0+15.0+0.48%54,200
2026-02-263,150.03,165.03,140.03,150.00.00.00%57,400
2026-02-253,185.03,195.03,150.03,150.0-55.0-1.72%64,700
2026-02-243,180.03,220.03,130.03,205.0+45.0+1.42%79,300
2026-02-203,185.03,195.03,155.03,160.0-40.0-1.25%55,900
2026-02-193,205.03,205.03,170.03,200.00.00.00%42,200
2026-02-183,235.03,235.03,200.03,200.0-15.0-0.47%26,800
2026-02-173,230.03,240.03,205.03,215.00.00.00%25,300
2026-02-163,245.03,250.03,210.03,215.0-35.0-1.08%43,300
2026-02-133,285.03,290.03,235.03,250.0-35.0-1.07%34,100
2026-02-123,295.03,300.03,270.03,285.0-5.0-0.15%59,400
2026-02-103,270.03,305.03,265.03,290.0+40.0+1.23%49,700
2026-02-093,275.03,290.03,250.03,250.00.00.00%44,600
2026-02-063,260.03,260.03,230.03,250.0-10.0-0.31%29,700
2026-02-053,260.03,270.03,235.03,260.0+40.0+1.24%41,500
2026-02-043,235.03,255.03,220.03,220.0-40.0-1.23%40,500
2026-02-033,230.03,265.03,215.03,260.0+60.0+1.88%56,700
2026-02-023,210.03,230.03,165.03,200.0-60.0-1.84%81,100
2026-01-303,255.03,260.03,225.03,260.00.00.00%60,800
2026-01-293,255.03,265.03,225.03,260.0+10.0+0.31%40,900
2026-01-283,295.03,295.03,250.03,250.0-50.0-1.52%34,300
2026-01-273,320.03,335.03,300.03,300.0-30.0-0.90%42,800
2026-01-263,310.03,330.03,295.03,330.0-5.0-0.15%48,100
2026-01-233,315.03,340.03,305.03,335.0+35.0+1.06%74,600
2026-01-223,275.03,300.03,265.03,300.0+50.0+1.54%29,000
2026-01-213,255.03,260.03,240.03,250.0-30.0-0.91%35,400
2026-01-203,285.03,295.03,275.03,280.0-5.0-0.15%32,500
2026-01-193,290.03,300.03,265.03,285.0-5.0-0.15%35,300
2026-01-163,290.03,290.03,275.03,290.0-5.0-0.15%34,000
2026-01-153,260.03,300.03,260.03,295.0+25.0+0.76%38,800
2026-01-143,260.03,275.03,255.03,270.0+20.0+0.62%28,700
2026-01-133,265.03,280.03,235.03,250.0+10.0+0.31%63,700
2026-01-093,225.03,255.03,225.03,240.0+15.0+0.47%29,300
2026-01-083,255.03,270.03,220.03,225.0-25.0-0.77%27,200
2026-01-073,225.03,260.03,190.03,250.0+25.0+0.78%54,300
2026-01-063,230.03,270.03,225.03,225.00.00.00%61,400
2026-01-053,200.03,235.03,200.03,225.0+25.0+0.78%66,100
2025-12-303,210.03,210.03,165.03,200.0-5.0-0.16%38,300
2025-12-293,210.03,220.03,185.03,205.0+5.0+0.16%43,000
2025-12-263,185.03,205.03,185.03,200.00.00.00%33,100
2025-12-253,190.03,200.03,170.03,200.0+25.0+0.79%26,800
2025-12-243,200.03,200.03,160.03,175.0-15.0-0.47%32,900
2025-12-233,180.03,200.03,180.03,190.0+10.0+0.31%39,900
2025-12-223,140.03,180.03,140.03,180.0+45.0+1.44%46,400
2025-12-193,100.03,140.03,100.03,135.0+25.0+0.80%32,200
2025-12-183,100.03,115.03,075.03,110.0+15.0+0.48%30,600
2025-12-173,090.03,100.03,070.03,095.0-5.0-0.16%39,300
2025-12-163,105.03,110.03,095.03,100.0-5.0-0.16%27,400
2025-12-153,075.03,105.03,065.03,105.0+30.0+0.98%39,000
2025-12-123,075.03,090.03,060.03,075.0+25.0+0.82%34,000
2025-12-113,095.03,095.03,045.03,050.0-30.0-0.97%17,100
2025-12-103,090.03,095.03,080.03,080.0-10.0-0.32%17,500
2025-12-093,090.03,100.03,075.03,090.0-5.0-0.16%24,000
2025-12-083,040.03,115.03,035.03,095.0+75.0+2.48%68,900
2025-12-053,055.03,060.03,010.03,020.0-50.0-1.63%50,600
2025-12-043,080.03,090.03,055.03,070.0-10.0-0.32%35,200
2025-12-033,090.03,115.03,055.03,080.0-20.0-0.65%41,300
2025-12-023,170.03,170.03,090.03,100.0-50.0-1.59%37,000
2025-12-013,160.03,180.03,135.03,150.0-5.0-0.16%35,600
2025-11-283,120.03,165.03,120.03,155.0+25.0+0.80%55,300
2025-11-273,130.03,130.03,115.03,130.0+5.0+0.16%29,200
2025-11-263,080.03,135.03,080.03,125.0+40.0+1.30%54,500
2025-11-253,100.03,105.03,065.03,085.0-15.0-0.48%62,500
2025-11-213,035.03,100.03,035.03,100.0+65.0+2.14%51,300
2025-11-203,015.03,045.03,005.03,035.0+30.0+1.00%41,500
2025-11-192,999.03,015.02,991.03,005.0+14.0+0.47%35,000
2025-11-183,000.03,015.02,985.02,991.0-24.0-0.80%58,600
2025-11-173,030.03,030.03,005.03,015.0-10.0-0.33%44,100
2025-11-143,000.03,030.02,995.03,025.0+15.0+0.50%46,100
2025-11-133,025.03,035.02,996.03,010.0-20.0-0.66%55,400
2025-11-123,020.03,060.03,015.03,030.0-5.0-0.16%68,300
2025-11-113,055.03,055.03,010.03,035.0-10.0-0.33%29,800
2025-11-103,040.03,055.03,025.03,045.0+5.0+0.16%27,000
2025-11-073,035.03,045.03,020.03,040.0-5.0-0.16%39,700
2025-11-063,015.03,070.03,005.03,045.0+20.0+0.66%46,700
2025-11-053,030.03,045.03,000.03,025.0-20.0-0.66%114,600
2025-11-043,055.03,060.03,030.03,045.0-25.0-0.81%60,900
2025-10-313,050.03,070.03,020.03,070.0+30.0+0.99%89,400
2025-10-303,040.03,065.03,025.03,040.0+20.0+0.66%274,200
2025-10-293,065.03,085.03,020.03,020.0-55.0-1.79%57,800
2025-10-283,105.03,130.03,075.03,075.0-60.0-1.91%50,600
2025-10-273,125.03,145.03,120.03,135.0+35.0+1.13%40,200
2025-10-243,125.03,130.03,100.03,100.0-5.0-0.16%30,000
2025-10-233,095.03,115.03,085.03,105.0+25.0+0.81%37,100
2025-10-223,080.03,100.03,080.03,080.0+10.0+0.33%24,200
2025-10-213,100.03,105.03,070.03,070.0-10.0-0.32%31,600
2025-10-203,075.03,095.03,070.03,080.0+25.0+0.82%42,800
2025-10-173,050.03,065.03,030.03,055.0+5.0+0.16%26,300
2025-10-163,060.03,075.03,050.03,050.0-10.0-0.33%26,400
2025-10-153,015.03,060.03,015.03,060.0+60.0+2.00%34,700
2025-10-142,989.03,015.02,977.03,000.0-15.0-0.50%80,100
2025-10-103,040.03,070.03,015.03,015.0-55.0-1.79%44,200
2025-10-093,065.03,075.03,050.03,070.0+30.0+0.99%39,300
2025-10-083,080.03,100.03,040.03,040.0-35.0-1.14%40,500
2025-10-073,080.03,100.03,065.03,075.0-5.0-0.16%33,800
2025-10-063,090.03,095.03,070.03,080.0+35.0+1.15%56,000
2025-10-033,025.03,055.03,025.03,045.0+25.0+0.83%32,700
2025-10-023,035.03,040.02,991.03,020.0+20.0+0.67%68,800
2025-10-013,060.03,060.03,000.03,000.0-70.0-2.28%86,500
2025-09-303,110.03,110.03,065.03,070.0-25.0-0.81%61,200
2025-09-293,105.03,115.03,080.03,095.0-95.0-2.98%86,500
2025-09-263,195.03,205.03,180.03,190.00.00.00%128,400
2025-09-253,220.03,220.03,185.03,190.0-20.0-0.62%44,300
2025-09-243,190.03,215.03,165.03,210.0+25.0+0.78%46,400
2025-09-223,195.03,195.03,170.03,185.00.00.00%32,000
2025-09-193,220.03,220.03,160.03,185.0-35.0-1.09%100,600
2025-09-183,225.03,235.03,210.03,220.0+5.0+0.16%37,400
2025-09-173,235.03,240.03,210.03,215.0-35.0-1.08%42,000
2025-09-163,220.03,250.03,210.03,250.0+35.0+1.09%56,900
2025-09-123,225.03,225.03,195.03,215.0——47,700

直近120営業日分を表示