ＭＳ－Ｊａｐａｎ(6539)の株価時系列情報
ＭＳ－Ｊａｐａｎ(6539)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,193 | 1,193 | 1,159 | 1,179 | 104,800 |
| 2024/04/18 | 1,187 | 1,201 | 1,187 | 1,193 | 39,900 |
| 2024/04/17 | 1,200 | 1,200 | 1,166 | 1,179 | 96,600 |
| 2024/04/16 | 1,210 | 1,213 | 1,198 | 1,203 | 67,000 |
| 2024/04/15 | 1,202 | 1,215 | 1,202 | 1,214 | 95,100 |
| 2024/04/12 | 1,215 | 1,225 | 1,208 | 1,212 | 92,200 |
| 2024/04/11 | 1,205 | 1,226 | 1,205 | 1,224 | 177,500 |
| 2024/04/10 | 1,203 | 1,217 | 1,201 | 1,212 | 182,800 |
| 2024/04/09 | 1,175 | 1,209 | 1,175 | 1,201 | 159,900 |
| 2024/04/08 | 1,145 | 1,188 | 1,142 | 1,188 | 208,500 |
| 2024/04/05 | 1,106 | 1,136 | 1,106 | 1,133 | 151,900 |
| 2024/04/04 | 1,142 | 1,142 | 1,114 | 1,115 | 173,200 |
| 2024/04/03 | 1,145 | 1,151 | 1,132 | 1,142 | 126,700 |
| 2024/04/02 | 1,179 | 1,179 | 1,145 | 1,146 | 129,300 |
| 2024/04/01 | 1,184 | 1,202 | 1,179 | 1,179 | 168,400 |
| 2024/03/29 | 1,158 | 1,179 | 1,158 | 1,179 | 129,700 |
| 2024/03/28 | 1,160 | 1,166 | 1,145 | 1,151 | 429,100 |
| 2024/03/27 | 1,218 | 1,228 | 1,208 | 1,220 | 291,000 |
| 2024/03/26 | 1,207 | 1,212 | 1,203 | 1,209 | 206,200 |
| 2024/03/25 | 1,220 | 1,221 | 1,207 | 1,213 | 293,600 |
| 2024/03/22 | 1,225 | 1,230 | 1,212 | 1,217 | 197,200 |
| 2024/03/21 | 1,227 | 1,228 | 1,204 | 1,219 | 340,400 |
| 2024/03/19 | 1,187 | 1,198 | 1,175 | 1,197 | 253,300 |
| 2024/03/18 | 1,188 | 1,190 | 1,175 | 1,184 | 229,500 |
| 2024/03/15 | 1,184 | 1,189 | 1,176 | 1,181 | 92,100 |
| 2024/03/14 | 1,190 | 1,192 | 1,178 | 1,192 | 80,900 |
| 2024/03/13 | 1,195 | 1,212 | 1,190 | 1,198 | 133,200 |
| 2024/03/12 | 1,181 | 1,184 | 1,162 | 1,184 | 91,900 |
| 2024/03/11 | 1,193 | 1,194 | 1,170 | 1,182 | 119,500 |
| 2024/03/08 | 1,187 | 1,194 | 1,175 | 1,191 | 94,600 |
| 2024/03/07 | 1,197 | 1,197 | 1,176 | 1,187 | 90,000 |
| 2024/03/06 | 1,174 | 1,187 | 1,167 | 1,185 | 86,300 |
| 2024/03/05 | 1,170 | 1,183 | 1,159 | 1,180 | 80,600 |
| 2024/03/04 | 1,200 | 1,200 | 1,170 | 1,173 | 219,500 |
| 2024/03/01 | 1,220 | 1,223 | 1,185 | 1,193 | 264,900 |
| 2024/02/29 | 1,224 | 1,247 | 1,224 | 1,241 | 82,800 |
| 2024/02/28 | 1,223 | 1,237 | 1,215 | 1,219 | 126,300 |
| 2024/02/27 | 1,208 | 1,221 | 1,207 | 1,210 | 53,200 |
| 2024/02/26 | 1,200 | 1,211 | 1,192 | 1,210 | 63,800 |
| 2024/02/22 | 1,195 | 1,197 | 1,183 | 1,190 | 64,400 |
| 2024/02/21 | 1,203 | 1,205 | 1,189 | 1,195 | 71,800 |
| 2024/02/20 | 1,200 | 1,202 | 1,186 | 1,194 | 100,100 |
| 2024/02/19 | 1,180 | 1,192 | 1,169 | 1,189 | 93,600 |
| 2024/02/16 | 1,166 | 1,176 | 1,159 | 1,170 | 78,900 |
| 2024/02/15 | 1,164 | 1,164 | 1,145 | 1,160 | 72,600 |
| 2024/02/14 | 1,152 | 1,160 | 1,132 | 1,155 | 173,300 |
| 2024/02/13 | 1,217 | 1,233 | 1,147 | 1,158 | 336,700 |
| 2024/02/09 | 1,223 | 1,223 | 1,140 | 1,157 | 507,200 |
| 2024/02/08 | 1,269 | 1,269 | 1,238 | 1,250 | 82,400 |
| 2024/02/07 | 1,265 | 1,268 | 1,254 | 1,266 | 47,300 |
| 2024/02/06 | 1,275 | 1,275 | 1,261 | 1,265 | 76,500 |
| 2024/02/05 | 1,255 | 1,273 | 1,241 | 1,273 | 178,700 |
| 2024/02/02 | 1,230 | 1,232 | 1,222 | 1,225 | 76,800 |
| 2024/02/01 | 1,246 | 1,250 | 1,226 | 1,227 | 70,000 |
| 2024/01/31 | 1,247 | 1,251 | 1,229 | 1,251 | 64,700 |
| 2024/01/30 | 1,235 | 1,257 | 1,235 | 1,243 | 154,000 |
| 2024/01/29 | 1,233 | 1,243 | 1,227 | 1,243 | 76,700 |
| 2024/01/26 | 1,230 | 1,233 | 1,218 | 1,221 | 46,600 |
| 2024/01/25 | 1,226 | 1,232 | 1,217 | 1,232 | 58,500 |
| 2024/01/24 | 1,230 | 1,232 | 1,208 | 1,215 | 76,100 |
| 2024/01/23 | 1,242 | 1,250 | 1,226 | 1,231 | 82,000 |
| 2024/01/22 | 1,230 | 1,249 | 1,227 | 1,249 | 83,500 |
| 2024/01/19 | 1,222 | 1,231 | 1,217 | 1,225 | 105,500 |
| 2024/01/18 | 1,212 | 1,238 | 1,212 | 1,219 | 72,200 |
| 2024/01/17 | 1,210 | 1,242 | 1,204 | 1,212 | 147,100 |
| 2024/01/16 | 1,215 | 1,215 | 1,194 | 1,197 | 91,300 |
| 2024/01/15 | 1,195 | 1,220 | 1,191 | 1,210 | 90,100 |
| 2024/01/12 | 1,178 | 1,192 | 1,172 | 1,189 | 133,500 |
| 2024/01/11 | 1,163 | 1,178 | 1,157 | 1,174 | 144,800 |
| 2024/01/10 | 1,160 | 1,165 | 1,146 | 1,158 | 186,800 |
| 2024/01/09 | 1,151 | 1,179 | 1,144 | 1,158 | 290,200 |
| 2024/01/05 | 1,154 | 1,156 | 1,120 | 1,127 | 239,900 |
| 2024/01/04 | 1,129 | 1,150 | 1,098 | 1,147 | 212,400 |
| 2023/12/29 | 1,131 | 1,138 | 1,116 | 1,134 | 148,100 |
| 2023/12/28 | 1,119 | 1,135 | 1,108 | 1,133 | 130,200 |
| 2023/12/27 | 1,098 | 1,119 | 1,098 | 1,117 | 184,900 |
| 2023/12/26 | 1,101 | 1,104 | 1,091 | 1,095 | 93,000 |
| 2023/12/25 | 1,118 | 1,118 | 1,097 | 1,100 | 136,300 |
| 2023/12/22 | 1,115 | 1,128 | 1,115 | 1,118 | 107,600 |
| 2023/12/21 | 1,101 | 1,115 | 1,100 | 1,110 | 130,600 |
| 2023/12/20 | 1,103 | 1,105 | 1,099 | 1,103 | 80,600 |
| 2023/12/19 | 1,100 | 1,106 | 1,092 | 1,101 | 74,500 |
| 2023/12/18 | 1,105 | 1,105 | 1,088 | 1,097 | 163,100 |
| 2023/12/15 | 1,118 | 1,121 | 1,108 | 1,110 | 144,400 |
| 2023/12/14 | 1,123 | 1,131 | 1,119 | 1,121 | 62,000 |
| 2023/12/13 | 1,121 | 1,127 | 1,115 | 1,120 | 135,200 |
| 2023/12/12 | 1,134 | 1,142 | 1,119 | 1,124 | 107,500 |
| 2023/12/11 | 1,123 | 1,138 | 1,115 | 1,135 | 147,900 |
| 2023/12/08 | 1,138 | 1,139 | 1,105 | 1,111 | 271,400 |
| 2023/12/07 | 1,199 | 1,199 | 1,157 | 1,159 | 154,400 |
| 2023/12/06 | 1,181 | 1,224 | 1,181 | 1,208 | 108,600 |
| 2023/12/05 | 1,220 | 1,220 | 1,181 | 1,182 | 110,700 |
| 2023/12/04 | 1,227 | 1,246 | 1,222 | 1,240 | 60,100 |
| 2023/12/01 | 1,238 | 1,253 | 1,225 | 1,229 | 57,000 |
| 2023/11/30 | 1,275 | 1,275 | 1,242 | 1,253 | 80,700 |
| 2023/11/29 | 1,275 | 1,305 | 1,264 | 1,276 | 78,100 |
| 2023/11/28 | 1,259 | 1,287 | 1,259 | 1,275 | 85,800 |
| 2023/11/27 | 1,268 | 1,297 | 1,257 | 1,262 | 135,200 |
| 2023/11/24 | 1,210 | 1,254 | 1,200 | 1,253 | 127,300 |
| 2023/11/22 | 1,214 | 1,229 | 1,204 | 1,215 | 62,400 |
| 2023/11/21 | 1,170 | 1,235 | 1,160 | 1,229 | 218,400 |
| 2023/11/20 | 1,140 | 1,167 | 1,140 | 1,157 | 97,000 |
| 2023/11/17 | 1,106 | 1,140 | 1,106 | 1,140 | 69,600 |
| 2023/11/16 | 1,120 | 1,121 | 1,105 | 1,113 | 105,600 |
| 2023/11/15 | 1,127 | 1,134 | 1,123 | 1,129 | 60,600 |
| 2023/11/14 | 1,150 | 1,150 | 1,118 | 1,124 | 98,700 |
| 2023/11/13 | 1,156 | 1,165 | 1,138 | 1,150 | 121,600 |
| 2023/11/10 | 1,119 | 1,155 | 1,106 | 1,154 | 168,900 |
| 2023/11/09 | 1,134 | 1,140 | 1,109 | 1,137 | 121,700 |
| 2023/11/08 | 1,167 | 1,170 | 1,141 | 1,143 | 91,000 |
| 2023/11/07 | 1,180 | 1,181 | 1,158 | 1,170 | 86,700 |
| 2023/11/06 | 1,176 | 1,188 | 1,174 | 1,180 | 112,500 |
| 2023/11/02 | 1,143 | 1,164 | 1,143 | 1,156 | 72,800 |
| 2023/11/01 | 1,142 | 1,149 | 1,131 | 1,138 | 72,900 |
| 2023/10/31 | 1,123 | 1,132 | 1,096 | 1,132 | 234,200 |
| 2023/10/30 | 1,139 | 1,159 | 1,134 | 1,134 | 226,100 |
| 2023/10/27 | 1,123 | 1,139 | 1,123 | 1,138 | 52,400 |
| 2023/10/26 | 1,108 | 1,116 | 1,100 | 1,107 | 99,300 |
| 2023/10/25 | 1,120 | 1,129 | 1,115 | 1,119 | 41,300 |
| 2023/10/24 | 1,111 | 1,119 | 1,085 | 1,119 | 82,800 |
| 2023/10/23 | 1,131 | 1,134 | 1,111 | 1,111 | 59,700 |
| 2023/10/20 | 1,133 | 1,141 | 1,123 | 1,136 | 43,800 |
| 2023/10/19 | 1,135 | 1,150 | 1,125 | 1,133 | 53,300 |
| 2023/10/18 | 1,133 | 1,153 | 1,133 | 1,153 | 30,200 |
| 2023/10/17 | 1,125 | 1,137 | 1,118 | 1,136 | 43,300 |
| 2023/10/16 | 1,110 | 1,114 | 1,100 | 1,104 | 63,600 |
| 2023/10/13 | 1,138 | 1,139 | 1,116 | 1,117 | 47,400 |
| 2023/10/12 | 1,145 | 1,149 | 1,135 | 1,145 | 39,300 |
| 2023/10/11 | 1,165 | 1,169 | 1,143 | 1,145 | 50,000 |
| 2023/10/10 | 1,140 | 1,171 | 1,140 | 1,165 | 98,100 |
| 2023/10/06 | 1,133 | 1,139 | 1,128 | 1,135 | 45,800 |
| 2023/10/05 | 1,098 | 1,135 | 1,094 | 1,133 | 70,900 |
| 2023/10/04 | 1,074 | 1,095 | 1,071 | 1,085 | 73,500 |
| 2023/10/03 | 1,119 | 1,120 | 1,092 | 1,094 | 91,200 |
| 2023/10/02 | 1,133 | 1,139 | 1,117 | 1,124 | 67,800 |
| 2023/09/29 | 1,153 | 1,166 | 1,119 | 1,121 | 97,200 |
| 2023/09/28 | 1,159 | 1,165 | 1,126 | 1,145 | 161,500 |
| 2023/09/27 | 1,201 | 1,205 | 1,150 | 1,171 | 333,600 |
| 2023/09/26 | 1,223 | 1,233 | 1,206 | 1,206 | 83,000 |
| 2023/09/25 | 1,182 | 1,215 | 1,181 | 1,215 | 93,500 |
| 2023/09/22 | 1,161 | 1,187 | 1,159 | 1,182 | 47,800 |
| 2023/09/21 | 1,198 | 1,199 | 1,166 | 1,166 | 76,200 |
| 2023/09/20 | 1,195 | 1,201 | 1,187 | 1,195 | 74,600 |
| 2023/09/19 | 1,181 | 1,195 | 1,174 | 1,195 | 63,900 |
| 2023/09/15 | 1,180 | 1,198 | 1,178 | 1,181 | 83,300 |
| 2023/09/14 | 1,168 | 1,173 | 1,159 | 1,165 | 27,400 |
| 2023/09/13 | 1,165 | 1,173 | 1,159 | 1,160 | 48,200 |
| 2023/09/12 | 1,167 | 1,168 | 1,151 | 1,156 | 52,100 |
| 2023/09/11 | 1,180 | 1,184 | 1,152 | 1,165 | 54,500 |
| 2023/09/08 | 1,171 | 1,182 | 1,166 | 1,172 | 39,700 |
| 2023/09/07 | 1,190 | 1,194 | 1,177 | 1,177 | 31,900 |
| 2023/09/06 | 1,185 | 1,198 | 1,185 | 1,190 | 40,900 |
| 2023/09/05 | 1,168 | 1,184 | 1,160 | 1,181 | 62,800 |
| 2023/09/04 | 1,158 | 1,170 | 1,156 | 1,163 | 34,000 |
| 2023/09/01 | 1,157 | 1,157 | 1,144 | 1,155 | 29,000 |
| 2023/08/31 | 1,166 | 1,166 | 1,152 | 1,152 | 31,100 |
| 2023/08/30 | 1,171 | 1,174 | 1,161 | 1,163 | 37,100 |
| 2023/08/29 | 1,156 | 1,174 | 1,155 | 1,168 | 37,900 |
| 2023/08/28 | 1,170 | 1,174 | 1,144 | 1,155 | 44,100 |
| 2023/08/25 | 1,135 | 1,166 | 1,133 | 1,159 | 70,300 |
| 2023/08/24 | 1,128 | 1,147 | 1,127 | 1,140 | 76,800 |
| 2023/08/23 | 1,102 | 1,123 | 1,102 | 1,123 | 32,700 |
| 2023/08/22 | 1,101 | 1,105 | 1,094 | 1,099 | 38,400 |
| 2023/08/21 | 1,080 | 1,098 | 1,080 | 1,098 | 43,100 |
| 2023/08/18 | 1,069 | 1,078 | 1,064 | 1,073 | 42,300 |
| 2023/08/17 | 1,073 | 1,078 | 1,060 | 1,076 | 56,000 |
| 2023/08/16 | 1,077 | 1,082 | 1,070 | 1,074 | 53,000 |
| 2023/08/15 | 1,065 | 1,079 | 1,059 | 1,073 | 132,600 |
| 2023/08/14 | 1,084 | 1,095 | 1,055 | 1,055 | 140,200 |
| 2023/08/10 | 1,063 | 1,074 | 1,038 | 1,068 | 454,200 |
| 2023/08/09 | 1,170 | 1,174 | 1,163 | 1,163 | 73,000 |
| 2023/08/08 | 1,158 | 1,169 | 1,156 | 1,163 | 31,200 |
| 2023/08/07 | 1,160 | 1,170 | 1,146 | 1,168 | 30,500 |
| 2023/08/04 | 1,141 | 1,167 | 1,137 | 1,153 | 49,600 |
| 2023/08/03 | 1,183 | 1,183 | 1,142 | 1,142 | 65,500 |
| 2023/08/02 | 1,200 | 1,201 | 1,187 | 1,191 | 51,300 |
| 2023/08/01 | 1,199 | 1,208 | 1,190 | 1,204 | 60,400 |
| 2023/07/31 | 1,190 | 1,198 | 1,185 | 1,198 | 57,800 |
| 2023/07/28 | 1,171 | 1,174 | 1,156 | 1,173 | 109,700 |
| 2023/07/27 | 1,174 | 1,185 | 1,166 | 1,185 | 36,800 |
| 2023/07/26 | 1,178 | 1,178 | 1,157 | 1,175 | 31,000 |
| 2023/07/25 | 1,178 | 1,178 | 1,161 | 1,176 | 39,400 |
| 2023/07/24 | 1,167 | 1,179 | 1,161 | 1,170 | 46,400 |
| 2023/07/21 | 1,175 | 1,176 | 1,159 | 1,166 | 47,700 |
| 2023/07/20 | 1,180 | 1,200 | 1,177 | 1,180 | 73,700 |
| 2023/07/19 | 1,171 | 1,175 | 1,154 | 1,175 | 45,900 |
| 2023/07/18 | 1,156 | 1,177 | 1,155 | 1,162 | 59,200 |
| 2023/07/14 | 1,157 | 1,163 | 1,140 | 1,147 | 47,400 |
| 2023/07/13 | 1,147 | 1,156 | 1,135 | 1,154 | 47,200 |
| 2023/07/12 | 1,147 | 1,157 | 1,134 | 1,147 | 53,400 |
| 2023/07/11 | 1,150 | 1,159 | 1,133 | 1,150 | 60,100 |
| 2023/07/10 | 1,125 | 1,145 | 1,118 | 1,139 | 67,700 |
| 2023/07/07 | 1,120 | 1,129 | 1,101 | 1,117 | 86,600 |
| 2023/07/06 | 1,145 | 1,148 | 1,126 | 1,132 | 45,300 |
| 2023/07/05 | 1,155 | 1,158 | 1,131 | 1,148 | 88,900 |
| 2023/07/04 | 1,137 | 1,162 | 1,133 | 1,159 | 95,000 |
| 2023/07/03 | 1,130 | 1,141 | 1,118 | 1,137 | 105,800 |
| 2023/06/30 | 1,095 | 1,130 | 1,090 | 1,130 | 170,300 |
| 2023/06/29 | 1,068 | 1,112 | 1,065 | 1,091 | 249,600 |
| 2023/06/28 | 1,052 | 1,075 | 1,048 | 1,055 | 188,400 |