マスコ【MAS】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 86.70 (24/10/15)
52週安値 56.55 (25/04/23)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/29 | 62.57 | 64.23 | 61.94 | 63.45 | +1.66 | +2.69 | 5,296,634 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/10/25 | 85.85 | 85.89 | 81.18 | 81.26 | -4.45 | -5.19 | 7,101,586 |
24/10/18 | 83.69 | 86.70 | 83.36 | 85.71 | +2.22 | +2.66 | 6,388,885 |
24/10/11 | 81.66 | 84.15 | 81.00 | 83.49 | +1.12 | +1.36 | 4,589,427 |
24/10/04 | 83.27 | 84.69 | 81.43 | 82.37 | -1.20 | -1.44 | 5,712,210 |
24/09/27 | 82.68 | 84.37 | 81.90 | 83.57 | +1.46 | +1.78 | 6,090,898 |
24/09/20 | 80.68 | 83.56 | 80.02 | 82.11 | +1.90 | +2.37 | 8,806,339 |
24/09/13 | 77.40 | 80.49 | 76.06 | 80.21 | +2.99 | +3.87 | 7,238,058 |
24/09/06 | 79.20 | 80.23 | 76.73 | 77.22 | -2.34 | -2.94 | 5,289,594 |
24/08/30 | 81.25 | 81.91 | 78.09 | 79.56 | -1.12 | -1.39 | 6,103,693 |
24/08/23 | 76.46 | 80.74 | 76.04 | 80.68 | +4.61 | +6.06 | 6,010,012 |
24/08/16 | 72.40 | 76.97 | 71.90 | 76.07 | +3.63 | +5.01 | 8,035,460 |
24/08/09 | 73.14 | 75.21 | 71.81 | 72.44 | -2.53 | -3.37 | 9,303,947 |
24/08/02 | 77.42 | 79.54 | 73.68 | 74.97 | -2.48 | -3.20 | 9,176,320 |
24/07/26 | 72.65 | 77.78 | 70.28 | 77.45 | +4.72 | +6.49 | 13,902,074 |
24/07/19 | 71.13 | 75.69 | 70.29 | 72.73 | +2.00 | +2.83 | 10,998,838 |
24/07/12 | 65.19 | 71.14 | 65.10 | 70.73 | +6.03 | +9.32 | 11,302,168 |
24/07/05 | 66.84 | 67.41 | 63.81 | 64.70 | -1.97 | -2.95 | 7,268,495 |
24/06/28 | 68.08 | 68.80 | 64.55 | 66.67 | -1.17 | -1.72 | 11,014,092 |
24/06/21 | 68.77 | 69.99 | 66.76 | 67.84 | -1.30 | -1.88 | 6,890,565 |
24/06/14 | 65.67 | 70.57 | 65.66 | 69.14 | +3.11 | +4.71 | 8,032,636 |
24/06/07 | 70.18 | 70.44 | 65.57 | 66.03 | -3.89 | -5.56 | 7,611,696 |
24/05/31 | 69.05 | 69.93 | 66.57 | 69.92 | +0.82 | +1.19 | 8,682,482 |
24/05/24 | 70.08 | 70.55 | 68.05 | 69.10 | -1.06 | -1.51 | 6,575,057 |
24/05/17 | 72.71 | 72.80 | 69.97 | 70.16 | -2.15 | -2.97 | 6,869,804 |
24/05/10 | 70.29 | 72.42 | 69.82 | 72.31 | +2.75 | +3.95 | 6,043,333 |
24/05/03 | 69.98 | 71.30 | 67.94 | 69.56 | -0.29 | -0.42 | 9,106,445 |
24/04/26 | 72.40 | 73.20 | 67.79 | 69.85 | -2.06 | -2.86 | 13,960,609 |
24/04/19 | 74.44 | 74.57 | 71.62 | 71.91 | -1.64 | -2.23 | 9,250,301 |
24/04/12 | 77.23 | 77.54 | 72.79 | 73.55 | -3.35 | -4.36 | 8,576,893 |
24/04/05 | 78.80 | 78.92 | 75.89 | 76.90 | -1.98 | -2.51 | 7,298,778 |