Marston’s PLC (MARS)

MARS
🏛️ イギリス →
39.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 39.19 40.54 38.57 39.58 0.6M
2022-12-29 38.46 39.32 36.80 39.32 2.0M
2022-12-28 37.00 38.68 36.38 38.50 1.6M
2022-12-23 36.12 38.14 36.12 37.66 0.3M
2022-12-22 38.53 39.53 37.40 37.84 0.6M
2022-12-21 37.78 38.62 37.37 38.22 0.4M
2022-12-20 37.00 38.84 36.52 37.58 0.5M
2022-12-19 36.42 38.94 36.42 37.36 0.6M
2022-12-16 38.22 39.38 36.48 37.30 1.8M
2022-12-15 39.01 39.40 37.54 38.48 1.2M
2022-12-14 37.46 39.14 37.27 38.86 2.0M
2022-12-13 38.09 39.36 37.84 38.74 1.2M
2022-12-12 38.32 40.40 37.24 38.10 1.6M
2022-12-09 40.58 40.58 38.70 39.40 1.2M
2022-12-08 40.58 40.58 38.74 39.42 1.6M
2022-12-07 40.00 40.22 38.68 38.98 2.1M
2022-12-06 40.42 40.42 38.20 38.20 2.3M
2022-12-05 38.00 41.08 38.00 38.70 1.2M
2022-12-02 39.68 40.44 38.38 38.90 1.4M
2022-12-01 39.28 39.72 38.22 38.62 2.5M
2022-11-30 41.00 41.75 37.50 37.50 41.1M
2022-11-29 40.00 42.00 40.00 41.00 1.7M
2022-11-28 38.40 40.60 38.40 40.60 1.5M
2022-11-25 39.28 40.36 38.88 40.22 0.9M
2022-11-24 37.00 40.12 37.00 39.84 1.0M
2022-11-23 36.50 38.60 36.50 38.54 1.1M
2022-11-22 38.40 38.40 36.38 38.14 2.3M
2022-11-21 37.98 38.08 36.70 37.12 1.5M
2022-11-18 37.92 38.36 36.54 37.32 1.2M
2022-11-17 38.88 38.88 36.46 37.20 1.1M
2022-11-16 39.00 40.94 35.45 37.30 4.4M
2022-11-15 40.78 40.78 37.94 39.00 3.1M
2022-11-14 38.12 39.74 37.60 39.64 2.7M
2022-11-11 38.58 38.94 36.70 37.98 2.7M
2022-11-10 35.56 38.26 35.32 37.00 2.6M
2022-11-09 38.00 38.00 35.44 35.44 1.4M
2022-11-08 36.68 38.60 36.02 37.46 1.1M
2022-11-07 34.52 37.65 34.52 37.00 1.3M
2022-11-04 37.00 37.00 34.98 36.24 1.0M
2022-11-03 35.00 37.96 34.93 35.86 0.8M
2022-11-02 38.66 38.94 35.87 36.24 0.8M
2022-11-01 36.72 37.80 35.18 37.00 1.5M
2022-10-31 36.38 36.38 34.72 35.06 0.9M
2022-10-28 38.34 38.90 34.72 35.06 1.0M
2022-10-27 36.10 37.00 35.65 36.00 1.6M
2022-10-26 34.00 36.48 34.00 36.00 1.7M
2022-10-25 34.02 36.70 34.02 34.52 1.0M
2022-10-24 33.77 35.34 33.68 34.20 0.8M
2022-10-21 34.50 35.74 33.38 33.70 0.9M
2022-10-20 35.38 35.74 33.70 34.48 1.0M
2022-10-19 34.38 37.62 34.22 34.50 1.2M
2022-10-18 33.80 36.98 33.80 35.80 2.2M
2022-10-17 34.04 36.74 33.89 35.42 1.7M
2022-10-14 35.00 38.34 34.70 35.36 1.3M
2022-10-13 34.78 36.70 34.07 35.66 1.7M
2022-10-12 36.18 37.72 34.93 36.50 1.4M
2022-10-11 36.34 38.42 35.90 37.98 1.7M
2022-10-10 35.26 37.24 34.72 35.90 1.7M
2022-10-07 35.64 36.58 34.04 36.14 1.3M
2022-10-06 36.00 37.26 34.00 34.38 0.9M
2022-10-05 36.76 37.56 34.78 35.68 0.8M
2022-10-04 37.00 37.24 35.32 35.62 1.5M
2022-10-03 34.08 35.94 33.66 35.40 1.3M
2022-09-30 34.56 37.35 34.56 35.64 3.2M
2022-09-29 38.68 39.28 34.26 34.42 2.4M
2022-09-28 36.67 37.44 35.06 37.02 1.7M
2022-09-27 38.06 41.86 36.77 37.28 0.9M
2022-09-26 39.42 40.70 38.02 39.62 1.2M
2022-09-23 43.00 44.02 38.16 39.58 2.4M
2022-09-22 42.42 45.28 38.14 42.04 0.8M
2022-09-21 39.20 42.59 39.20 41.82 0.6M
2022-09-20 43.30 46.74 39.88 41.14 0.8M
2022-09-16 40.20 43.78 40.20 42.30 1.2M
2022-09-15 42.05 43.66 41.77 42.08 0.5M
2022-09-14 41.54 44.54 41.52 42.58 0.5M
2022-09-13 44.26 47.88 43.42 43.46 0.7M
2022-09-12 43.13 50.40 41.94 45.40 1.4M
2022-09-09 43.10 46.64 43.10 46.14 0.8M
2022-09-08 42.72 45.62 41.18 45.24 1.2M
2022-09-07 43.76 43.76 39.38 41.56 0.8M
2022-09-06 39.89 43.10 37.42 41.46 2.2M
2022-09-05 38.20 39.58 36.94 39.50 1.1M
2022-09-02 37.78 39.06 36.20 38.80 1.2M
2022-09-01 36.80 36.88 35.04 36.32 1.0M
2022-08-31 36.47 36.74 34.71 36.36 1.3M
2022-08-30 36.62 38.03 34.80 36.04 1.9M
2022-08-26 37.10 40.76 36.33 36.66 2.5M
2022-08-25 40.80 40.80 37.50 37.50 1.0M
2022-08-24 37.68 41.14 37.06 38.58 1.3M
2022-08-23 41.56 42.40 38.50 39.12 1.5M
2022-08-22 40.68 42.42 39.12 40.60 1.2M
2022-08-19 43.50 45.48 41.16 41.30 1.9M
2022-08-18 44.60 44.84 43.50 43.90 0.6M
2022-08-17 48.00 48.00 43.83 44.06 0.9M
2022-08-16 45.96 49.20 45.06 46.56 0.5M
2022-08-15 50.50 50.50 46.44 47.00 0.9M
2022-08-12 46.59 48.98 46.59 48.22 1.5M
2022-08-11 46.50 49.00 46.36 47.10 0.5M
2022-08-10 45.00 47.76 44.68 47.56 1.1M
2022-08-09 48.00 48.00 45.58 45.76 0.5M
2022-08-08 49.00 49.00 45.90 46.90 1.6M
2022-08-05 46.69 48.07 44.76 47.00 0.7M
2022-08-04 49.64 49.64 46.48 46.80 0.4M
2022-08-03 46.00 48.84 46.00 47.40 0.7M
2022-08-02 47.84 50.35 47.00 47.70 0.4M
2022-08-01 49.20 49.46 48.00 49.08 0.5M
2022-07-29 48.10 49.24 46.14 47.74 0.6M
2022-07-28 48.09 48.84 47.21 47.78 0.5M
2022-07-27 45.18 49.08 44.92 48.68 1.2M
2022-07-26 45.44 48.52 45.44 47.00 0.5M
2022-07-25 47.07 48.50 46.70 47.70 0.7M
2022-07-22 46.61 49.96 46.40 46.80 0.7M
2022-07-21 47.78 51.25 46.64 46.98 0.8M
2022-07-20 48.09 49.76 46.50 47.32 0.4M
2022-07-19 44.74 48.08 44.74 47.18 0.5M
2022-07-18 45.94 47.38 45.54 46.78 1.0M
2022-07-15 47.00 47.00 44.26 45.52 0.6M
2022-07-14 47.64 47.64 44.82 45.00 0.8M
2022-07-13 49.08 50.00 44.48 45.48 1.0M
2022-07-12 44.28 47.00 44.28 47.00 1.0M
2022-07-11 47.08 47.08 44.62 45.64 0.9M
2022-07-08 45.24 46.12 43.00 45.50 2.2M
2022-07-07 45.14 47.78 44.76 46.66 2.2M
2022-07-06 47.20 48.90 46.14 46.14 1.3M
2022-07-05 47.31 49.58 46.83 47.00 0.9M
2022-07-04 51.05 52.80 48.08 48.94 0.6M
2022-07-01 52.00 52.00 49.77 50.45 0.7M
2022-06-30 54.00 54.00 50.75 51.50 1.5M
2022-06-29 56.00 56.00 52.90 53.10 0.6M
2022-06-28 53.95 55.70 53.35 54.25 0.7M
2022-06-27 52.20 53.30 51.90 52.95 0.6M
2022-06-24 53.75 53.75 49.52 52.20 0.6M
2022-06-23 53.30 53.30 51.00 51.40 0.9M
2022-06-22 53.60 56.38 52.10 52.90 0.7M
2022-06-21 57.00 57.00 53.40 54.25 0.8M
2022-06-20 53.20 55.80 52.50 55.15 0.5M
2022-06-17 55.00 55.60 53.50 54.20 0.7M
2022-06-16 57.10 59.50 53.70 54.90 0.9M
2022-06-15 56.05 59.65 56.05 57.10 0.6M
2022-06-14 56.10 57.15 55.10 56.15 1.3M
2022-06-13 56.15 57.31 55.34 56.15 0.9M
2022-06-10 56.25 59.00 56.25 58.00 0.8M
2022-06-09 58.20 59.80 57.45 58.80 1.0M
2022-06-08 57.25 58.70 56.27 58.00 1.8M
2022-06-07 55.00 56.77 54.65 56.20 1.2M
2022-06-06 54.38 58.00 54.38 55.20 1.5M
2022-06-01 53.60 56.15 53.60 54.95 1.8M
2022-05-31 57.75 59.15 54.55 54.55 3.5M
2022-05-30 59.00 61.89 58.20 58.65 1.3M
2022-05-27 59.10 62.35 58.21 61.30 1.4M
2022-05-26 60.75 61.50 57.52 61.15 1.7M
2022-05-25 58.00 59.68 56.20 57.55 1.6M
2022-05-24 56.60 59.11 56.60 58.00 1.1M
2022-05-23 56.90 59.90 56.85 59.90 6.4M
2022-05-20 55.95 61.25 50.71 58.55 2.5M
2022-05-19 58.00 59.05 54.65 57.60 1.9M
2022-05-18 61.40 62.27 57.48 58.00 4.4M
2022-05-17 62.20 63.65 61.55 62.50 0.8M
2022-05-16 63.40 65.50 62.20 62.50 0.9M
2022-05-13 57.50 63.00 57.50 63.00 1.9M
2022-05-12 62.20 62.35 60.00 60.35 1.5M
2022-05-11 66.55 66.55 61.85 61.85 0.9M
2022-05-10 64.30 67.60 63.15 63.45 0.7M
2022-05-09 66.42 69.75 64.15 64.65 1.1M
2022-05-06 71.00 71.00 66.90 67.65 1.1M
2022-05-05 72.70 73.20 68.80 69.10 2.0M
2022-05-04 75.12 75.12 70.10 71.45 2.1M
2022-05-03 71.30 77.20 70.16 73.10 1.1M
2022-04-29 73.86 77.95 72.76 75.05 0.5M
2022-04-28 72.55 79.60 72.55 76.05 0.6M
2022-04-27 73.25 76.65 72.65 75.80 1.0M
2022-04-26 70.30 75.06 70.30 74.80 0.5M
2022-04-25 70.65 75.45 70.65 73.70 0.7M
2022-04-22 73.15 76.05 73.15 74.35 0.5M
2022-04-21 71.55 77.50 71.55 76.25 0.6M
2022-04-20 73.00 75.55 72.60 75.00 1.1M
2022-04-19 77.05 78.15 74.35 74.35 1.5M
2022-04-14 76.75 79.80 75.80 78.10 1.2M
2022-04-13 75.70 77.90 75.70 76.90 0.7M
2022-04-12 78.20 78.80 77.25 78.05 0.6M
2022-04-11 80.00 80.00 76.89 79.00 0.8M
2022-04-08 76.00 80.40 76.00 79.50 1.7M
2022-04-07 79.60 80.00 77.55 77.85 1.0M
2022-04-06 83.50 83.50 78.20 78.20 1.0M
2022-04-05 79.35 81.12 79.35 79.65 0.7M
2022-04-04 78.14 81.80 75.40 80.90 0.9M
2022-04-01 77.95 82.10 77.95 81.75 0.6M
2022-03-31 83.50 83.50 81.25 81.30 0.9M
2022-03-30 83.50 83.50 81.50 82.00 1.0M
2022-03-29 81.75 83.40 80.95 83.40 1.0M
2022-03-28 81.35 82.35 80.15 81.30 1.0M
2022-03-25 81.52 81.52 79.28 81.05 0.8M
2022-03-24 78.30 82.00 78.30 81.00 0.7M
2022-03-23 84.00 84.80 81.54 82.10 0.7M
2022-03-22 78.95 84.20 78.95 83.55 0.9M
2022-03-21 82.92 83.91 79.50 82.55 0.8M
2022-03-18 84.55 84.55 81.30 82.85 0.8M
2022-03-17 81.10 84.15 81.10 83.60 1.6M
2022-03-16 78.00 81.60 78.00 81.05 1.3M
2022-03-15 79.95 79.95 76.45 78.20 11.9M
2022-03-14 78.80 78.80 74.42 76.30 1.0M
2022-03-11 71.00 76.85 71.00 75.40 0.8M
2022-03-10 76.75 77.54 73.52 74.30 0.6M
2022-03-09 73.00 75.90 72.21 75.75 1.4M
2022-03-08 71.00 71.04 67.15 71.00 1.4M
2022-03-07 66.00 69.92 63.19 67.75 2.1M
2022-03-04 71.80 71.80 68.11 68.95 2.0M
2022-03-03 72.00 74.80 71.10 71.80 1.0M
2022-03-02 73.00 75.33 72.53 73.65 1.1M
2022-03-01 81.90 81.90 73.70 73.70 1.2M
2022-02-28 78.06 79.75 74.70 77.95 1.7M
2022-02-25 76.10 78.98 75.21 78.40 0.8M
2022-02-24 74.60 77.50 73.73 76.05 1.9M
2022-02-23 78.00 80.24 77.65 78.00 1.0M
2022-02-22 75.25 79.45 75.25 78.50 1.2M
2022-02-21 79.29 80.64 78.30 79.00 0.8M
2022-02-18 79.34 81.80 78.20 80.00 1.1M
2022-02-17 79.60 80.30 78.74 78.95 0.8M
2022-02-16 81.34 82.35 79.30 80.25 0.8M
2022-02-15 79.35 81.62 78.05 81.35 1.0M
2022-02-14 83.00 83.00 77.80 79.50 1.2M
2022-02-11 83.40 83.75 81.04 81.65 0.6M
2022-02-10 82.65 84.75 82.65 83.75 0.6M
2022-02-09 85.00 85.00 82.15 83.45 1.5M
2022-02-08 81.42 83.90 79.81 82.15 1.3M
2022-02-07 80.25 82.20 80.25 80.80 1.1M
2022-02-04 80.12 82.96 79.45 81.20 0.9M
2022-02-03 82.41 84.40 80.40 82.00 1.0M
2022-02-02 79.75 82.29 78.90 81.50 1.5M
2022-02-01 80.55 82.05 80.25 80.60 0.9M
2022-01-31 78.95 80.27 77.94 80.25 0.9M
2022-01-28 80.50 81.35 77.90 78.85 1.7M
2022-01-27 81.98 83.98 79.80 81.50 1.4M
2022-01-26 77.10 83.20 77.10 81.75 1.2M
2022-01-25 80.00 82.05 77.53 78.90 2.0M
2022-01-24 81.45 83.58 78.10 78.10 2.0M
2022-01-21 82.50 84.90 82.40 83.45 1.4M
2022-01-20 82.99 85.00 82.40 84.75 1.4M
2022-01-19 85.00 85.00 79.60 83.65 1.4M
2022-01-18 80.70 83.15 80.70 82.50 1.9M
2022-01-17 83.25 84.15 81.48 81.95 0.9M
2022-01-14 81.25 84.05 81.25 83.25 1.7M
2022-01-13 78.00 82.75 76.85 82.65 3.8M
2022-01-12 76.00 80.00 76.00 80.00 1.7M
2022-01-11 78.89 79.80 76.50 79.60 0.7M
2022-01-10 76.81 79.95 76.81 78.00 0.8M
2022-01-07 80.00 80.00 76.55 78.50 0.9M
2022-01-06 79.10 80.90 77.70 78.85 1.3M
2022-01-05 74.35 80.35 74.35 78.50 1.5M
2022-01-04 78.45 79.68 76.80 78.00 1.9M