日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,528 1,528 1,486 1,507 58,300
2019/12/27 1,505 1,524 1,499 1,507 54,600
2019/12/26 1,497 1,516 1,487 1,501 75,300
2019/12/25 1,558 1,558 1,508 1,511 55,000
2019/12/24 1,528 1,552 1,519 1,542 40,900
2019/12/23 1,566 1,569 1,531 1,538 57,600
2019/12/20 1,546 1,569 1,535 1,558 65,200
2019/12/19 1,552 1,562 1,536 1,536 44,900
2019/12/18 1,576 1,578 1,526 1,566 66,900
2019/12/17 1,555 1,598 1,555 1,584 42,400
2019/12/16 1,557 1,597 1,555 1,562 81,200
2019/12/13 1,626 1,638 1,588 1,594 61,300
2019/12/12 1,620 1,624 1,595 1,615 58,100
2019/12/11 1,632 1,632 1,602 1,624 38,800
2019/12/10 1,626 1,650 1,616 1,639 51,500
2019/12/09 1,609 1,639 1,596 1,637 98,900
2019/12/06 1,555 1,596 1,526 1,587 112,000
2019/12/05 1,611 1,616 1,570 1,573 61,400
2019/12/04 1,551 1,599 1,551 1,595 136,700
2019/12/03 1,505 1,565 1,493 1,550 104,000
2019/12/02 1,526 1,535 1,503 1,512 59,800
2019/11/29 1,500 1,518 1,472 1,508 114,500
2019/11/28 1,500 1,508 1,461 1,500 94,900
2019/11/27 1,419 1,516 1,419 1,512 298,700
2019/11/26 1,429 1,441 1,410 1,419 73,100
2019/11/25 1,394 1,424 1,394 1,414 242,800
2019/11/22 1,351 1,378 1,350 1,367 165,200
2019/11/21 1,355 1,375 1,334 1,350 87,300
2019/11/20 1,340 1,366 1,331 1,365 47,400
2019/11/19 1,335 1,367 1,335 1,343 101,300
2019/11/18 1,315 1,339 1,302 1,322 201,700
2019/11/15 1,350 1,363 1,316 1,320 234,500
2019/11/14 1,381 1,394 1,353 1,365 195,900
2019/11/13 1,415 1,415 1,377 1,392 109,800
2019/11/12 1,395 1,426 1,395 1,417 111,000
2019/11/11 1,362 1,393 1,361 1,388 135,200
2019/11/08 1,361 1,376 1,332 1,351 159,100
2019/11/07 1,348 1,352 1,329 1,339 95,400
2019/11/06 1,374 1,375 1,337 1,337 56,800
2019/11/05 1,376 1,376 1,358 1,359 68,900
2019/11/01 1,330 1,361 1,330 1,350 83,600
2019/10/31 1,322 1,351 1,322 1,340 49,800
2019/10/30 1,334 1,347 1,307 1,333 106,800
2019/10/29 1,318 1,337 1,318 1,334 67,100
2019/10/28 1,339 1,354 1,312 1,312 85,300
2019/10/25 1,309 1,323 1,299 1,317 55,300
2019/10/24 1,320 1,329 1,309 1,310 40,200
2019/10/23 1,315 1,322 1,295 1,320 60,500
2019/10/21 1,261 1,314 1,252 1,308 97,900
2019/10/18 1,270 1,293 1,259 1,261 45,800
2019/10/17 1,250 1,274 1,236 1,268 49,100
2019/10/16 1,277 1,297 1,251 1,253 64,500
2019/10/15 1,231 1,281 1,231 1,266 97,300
2019/10/11 1,260 1,260 1,227 1,228 91,700
2019/10/10 1,275 1,275 1,254 1,257 61,800
2019/10/09 1,282 1,290 1,268 1,277 106,500
2019/10/08 1,280 1,306 1,265 1,304 79,700
2019/10/07 1,288 1,288 1,260 1,280 62,000
2019/10/04 1,290 1,300 1,276 1,285 46,700
2019/10/03 1,291 1,298 1,271 1,295 110,900
2019/10/02 1,343 1,345 1,319 1,326 47,200
2019/10/01 1,329 1,367 1,328 1,364 107,600
2019/09/30 1,326 1,344 1,302 1,314 85,900
2019/09/27 1,381 1,382 1,333 1,341 145,000
2019/09/26 1,420 1,434 1,393 1,397 195,500
2019/09/25 1,437 1,437 1,411 1,416 41,100
2019/09/24 1,478 1,483 1,436 1,444 78,500
2019/09/20 1,456 1,476 1,440 1,470 77,200
2019/09/19 1,440 1,476 1,408 1,451 93,500
2019/09/18 1,447 1,451 1,406 1,413 90,500
2019/09/17 1,363 1,480 1,361 1,466 225,700
2019/09/13 1,365 1,382 1,336 1,363 58,400
2019/09/12 1,367 1,376 1,351 1,358 77,500
2019/09/11 1,383 1,383 1,332 1,357 64,500
2019/09/10 1,398 1,418 1,369 1,376 99,200
2019/09/09 1,376 1,391 1,348 1,391 55,900
2019/09/06 1,360 1,398 1,353 1,373 134,000
2019/09/05 1,312 1,358 1,309 1,346 98,100
2019/09/04 1,303 1,315 1,290 1,311 44,500
2019/09/03 1,300 1,328 1,286 1,321 86,000
2019/09/02 1,348 1,348 1,299 1,313 109,800
2019/08/30 1,328 1,353 1,301 1,353 75,600
2019/08/29 1,314 1,345 1,287 1,306 87,900
2019/08/28 1,352 1,358 1,306 1,322 130,400
2019/08/27 1,370 1,379 1,352 1,357 83,500
2019/08/26 1,376 1,377 1,351 1,358 107,300
2019/08/23 1,428 1,428 1,397 1,404 64,500
2019/08/22 1,455 1,455 1,419 1,428 53,300
2019/08/21 1,457 1,458 1,431 1,437 56,800
2019/08/20 1,459 1,468 1,437 1,457 86,400
2019/08/19 1,455 1,473 1,425 1,452 79,600
2019/08/16 1,452 1,457 1,415 1,437 130,500
2019/08/15 1,473 1,488 1,446 1,477 107,000
2019/08/14 1,556 1,556 1,505 1,516 105,900
2019/08/13 1,552 1,562 1,520 1,546 132,600
2019/08/09 1,590 1,695 1,590 1,598 222,800
2019/08/08 1,533 1,607 1,499 1,591 585,900
2019/08/07 1,748 1,794 1,744 1,782 154,400
2019/08/06 1,680 1,749 1,666 1,749 78,900
2019/08/05 1,751 1,766 1,704 1,749 119,200
2019/08/02 1,730 1,775 1,725 1,749 107,800
2019/08/01 1,730 1,770 1,730 1,763 64,100
2019/07/31 1,742 1,744 1,700 1,737 85,300
2019/07/30 1,748 1,769 1,735 1,769 83,800
2019/07/29 1,727 1,735 1,713 1,731 97,500
2019/07/26 1,690 1,702 1,654 1,699 66,000
2019/07/25 1,656 1,714 1,656 1,700 109,500
2019/07/24 1,661 1,661 1,625 1,652 34,500
2019/07/23 1,598 1,665 1,596 1,646 129,600
2019/07/22 1,598 1,612 1,567 1,583 30,200
2019/07/19 1,552 1,599 1,551 1,598 29,600
2019/07/18 1,598 1,598 1,543 1,548 78,900
2019/07/17 1,612 1,612 1,580 1,612 37,400
2019/07/16 1,620 1,628 1,599 1,605 31,700
2019/07/12 1,631 1,640 1,606 1,612 57,500
2019/07/11 1,665 1,669 1,616 1,621 46,600
2019/07/10 1,600 1,665 1,587 1,646 136,400
2019/07/09 1,549 1,613 1,541 1,609 101,100
2019/07/08 1,600 1,600 1,539 1,558 98,000
2019/07/05 1,569 1,579 1,557 1,577 26,800
2019/07/04 1,594 1,598 1,566 1,581 42,600
2019/07/03 1,599 1,607 1,569 1,585 78,800
2019/07/02 1,596 1,607 1,560 1,602 52,700
2019/07/01 1,595 1,600 1,565 1,590 42,900
2019/06/28 1,542 1,604 1,541 1,568 82,400
2019/06/27 1,513 1,551 1,508 1,550 69,000
2019/06/26 1,513 1,516 1,493 1,499 58,100
2019/06/25 1,560 1,560 1,508 1,513 80,600
2019/06/24 1,591 1,591 1,534 1,544 55,800
2019/06/21 1,605 1,605 1,571 1,575 26,700
2019/06/20 1,556 1,610 1,556 1,602 59,600
2019/06/19 1,533 1,556 1,533 1,545 44,900
2019/06/18 1,548 1,550 1,506 1,510 36,200
2019/06/17 1,549 1,562 1,531 1,543 45,800
2019/06/14 1,547 1,561 1,532 1,553 35,500
2019/06/13 1,570 1,575 1,531 1,538 54,400
2019/06/12 1,589 1,616 1,580 1,580 42,200
2019/06/11 1,596 1,618 1,572 1,592 83,000
2019/06/10 1,595 1,609 1,578 1,597 44,400
2019/06/07 1,562 1,591 1,558 1,586 32,000
2019/06/06 1,595 1,609 1,561 1,562 51,900
2019/06/05 1,606 1,609 1,580 1,588 61,600
2019/06/04 1,559 1,585 1,537 1,576 113,400
2019/06/03 1,518 1,562 1,486 1,553 101,800
2019/05/31 1,588 1,588 1,524 1,528 91,300
2019/05/30 1,590 1,620 1,562 1,595 202,400
2019/05/29 1,555 1,606 1,536 1,586 207,100
2019/05/28 1,505 1,572 1,482 1,571 196,500
2019/05/27 1,463 1,509 1,461 1,502 308,300
2019/05/24 1,432 1,468 1,425 1,451 470,400
2019/05/23 1,525 1,529 1,490 1,492 226,900
2019/05/22 1,588 1,595 1,536 1,543 206,700
2019/05/21 1,632 1,649 1,570 1,589 305,100
2019/05/20 1,831 1,873 1,737 1,737 125,000
2019/05/17 1,798 1,833 1,785 1,816 145,400
2019/05/16 1,697 1,768 1,688 1,754 94,300
2019/05/15 1,650 1,691 1,639 1,689 67,700
2019/05/14 1,671 1,692 1,621 1,635 128,000
2019/05/13 1,692 1,812 1,692 1,743 348,800
2019/05/10 1,608 1,719 1,600 1,668 239,600
2019/05/09 1,715 1,771 1,700 1,728 145,700
2019/05/08 1,707 1,737 1,684 1,728 73,900
2019/05/07 1,710 1,755 1,681 1,739 91,500
2019/04/26 1,648 1,718 1,626 1,712 127,700
2019/04/25 1,606 1,645 1,595 1,644 45,600
2019/04/24 1,607 1,630 1,592 1,606 95,000
2019/04/23 1,552 1,594 1,552 1,590 43,900
2019/04/22 1,548 1,566 1,523 1,538 49,300
2019/04/19 1,566 1,595 1,553 1,557 31,500
2019/04/18 1,604 1,610 1,556 1,563 58,800
2019/04/17 1,609 1,623 1,590 1,616 44,900
2019/04/16 1,642 1,646 1,616 1,619 39,400
2019/04/15 1,625 1,659 1,625 1,652 39,900
2019/04/12 1,633 1,635 1,604 1,627 24,500
2019/04/11 1,642 1,660 1,624 1,630 21,000
2019/04/10 1,630 1,659 1,624 1,652 29,100
2019/04/09 1,685 1,686 1,646 1,654 39,800
2019/04/08 1,730 1,730 1,689 1,709 36,300
2019/04/05 1,740 1,750 1,692 1,735 63,400
2019/04/04 1,696 1,734 1,687 1,730 75,700
2019/04/03 1,633 1,687 1,623 1,684 36,800
2019/04/02 1,685 1,698 1,617 1,633 88,500
2019/04/01 1,645 1,703 1,641 1,689 61,100
2019/03/29 1,624 1,661 1,578 1,635 56,200
2019/03/28 1,602 1,621 1,556 1,613 60,200
2019/03/27 1,585 1,603 1,547 1,603 124,300
2019/03/26 1,610 1,654 1,578 1,595 128,300
2019/03/25 1,622 1,622 1,554 1,580 100,500
2019/03/22 1,698 1,698 1,657 1,681 38,900
2019/03/20 1,654 1,697 1,653 1,676 37,100
2019/03/19 1,683 1,697 1,653 1,674 107,800
2019/03/18 1,660 1,686 1,653 1,683 83,700
2019/03/15 1,642 1,693 1,642 1,667 56,400
2019/03/14 1,669 1,682 1,628 1,642 50,700
2019/03/13 1,635 1,687 1,630 1,677 54,000
2019/03/12 1,666 1,709 1,641 1,659 83,400
2019/03/11 1,619 1,647 1,594 1,629 61,500
2019/03/08 1,675 1,676 1,613 1,638 150,200
2019/03/07 1,791 1,791 1,706 1,731 109,800
2019/03/06 1,875 1,880 1,793 1,799 92,500
2019/03/05 1,810 1,897 1,800 1,867 132,200
2019/03/04 1,799 1,822 1,779 1,817 69,400
2019/03/01 1,787 1,837 1,787 1,805 99,700
2019/02/28 1,796 1,828 1,778 1,781 74,100
2019/02/27 1,758 1,781 1,741 1,775 33,400
2019/02/26 1,800 1,811 1,743 1,755 51,000
2019/02/25 1,779 1,799 1,754 1,784 53,800
2019/02/22 1,755 1,775 1,737 1,766 45,100
2019/02/21 1,767 1,786 1,741 1,746 51,900
2019/02/20 1,825 1,829 1,754 1,768 131,600
2019/02/19 1,795 1,885 1,778 1,825 185,600
2019/02/18 1,730 1,808 1,730 1,795 137,000
2019/02/15 1,749 1,749 1,672 1,701 103,700
2019/02/14 1,792 1,792 1,732 1,749 72,200
2019/02/13 1,799 1,811 1,750 1,764 84,200
2019/02/12 1,723 1,803 1,685 1,787 182,100
2019/02/08 1,777 1,785 1,724 1,734 379,200
2019/02/07 1,750 1,904 1,706 1,800 1,096,500
2019/02/06 1,579 1,586 1,498 1,530 184,300
2019/02/05 1,537 1,570 1,523 1,567 109,600
2019/02/04 1,501 1,518 1,482 1,513 62,500
2019/02/01 1,469 1,505 1,443 1,478 110,600
2019/01/31 1,414 1,462 1,410 1,430 86,600
2019/01/30 1,394 1,418 1,374 1,384 75,600
2019/01/29 1,388 1,397 1,339 1,394 35,400
2019/01/28 1,409 1,414 1,364 1,396 56,900
2019/01/25 1,360 1,401 1,360 1,379 43,800
2019/01/24 1,320 1,364 1,308 1,361 33,700
2019/01/23 1,301 1,329 1,281 1,318 39,600
2019/01/22 1,328 1,339 1,303 1,325 36,900
2019/01/21 1,392 1,396 1,323 1,325 66,200
2019/01/18 1,347 1,399 1,325 1,362 58,100
2019/01/17 1,323 1,349 1,304 1,345 71,000
2019/01/16 1,318 1,364 1,303 1,319 52,900
2019/01/15 1,293 1,345 1,273 1,333 47,000
2019/01/11 1,275 1,323 1,263 1,293 61,300
2019/01/10 1,326 1,334 1,265 1,268 101,600
2019/01/09 1,390 1,408 1,354 1,356 52,300
2019/01/08 1,370 1,418 1,369 1,369 120,900
2019/01/07 1,301 1,367 1,284 1,356 94,400
2019/01/04 1,269 1,297 1,222 1,264 71,700

このページの先頭へ