MS&Consulting(6555)の株価時系列情報
MS&Consulting(6555)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 |
---|---|---|---|---|---|
2022/12/30 | 608 | 611 | 602 | 607 | 5,100 |
2022/12/29 | 607 | 611 | 607 | 608 | 2,200 |
2022/12/28 | 602 | 610 | 600 | 607 | 17,000 |
2022/12/27 | 592 | 612 | 592 | 602 | 11,700 |
2022/12/26 | 605 | 606 | 592 | 592 | 14,100 |
2022/12/23 | 615 | 615 | 602 | 603 | 6,200 |
2022/12/22 | 604 | 610 | 604 | 608 | 7,200 |
2022/12/21 | 602 | 607 | 601 | 604 | 9,700 |
2022/12/20 | 625 | 627 | 598 | 602 | 36,300 |
2022/12/19 | 627 | 627 | 622 | 625 | 23,100 |
2022/12/16 | 628 | 629 | 627 | 627 | 4,300 |
2022/12/15 | 619 | 628 | 619 | 628 | 10,800 |
2022/12/14 | 622 | 622 | 617 | 619 | 1,400 |
2022/12/13 | 625 | 625 | 618 | 618 | 3,700 |
2022/12/12 | 625 | 625 | 625 | 625 | 1,000 |
2022/12/09 | 625 | 628 | 625 | 625 | 5,400 |
2022/12/08 | 625 | 630 | 625 | 625 | 7,800 |
2022/12/07 | 617 | 623 | 616 | 623 | 1,600 |
2022/12/06 | 620 | 627 | 620 | 624 | 5,100 |
2022/12/05 | 620 | 620 | 616 | 620 | 3,400 |
2022/12/02 | 625 | 625 | 619 | 620 | 3,000 |
2022/12/01 | 632 | 632 | 622 | 625 | 6,500 |
2022/11/30 | 624 | 626 | 622 | 625 | 3,500 |
2022/11/29 | 620 | 620 | 615 | 615 | 5,100 |
2022/11/28 | 626 | 633 | 620 | 620 | 25,600 |
2022/11/25 | 616 | 626 | 612 | 626 | 20,100 |
2022/11/24 | 613 | 619 | 613 | 616 | 3,500 |
2022/11/22 | 611 | 617 | 611 | 613 | 5,100 |
2022/11/21 | 615 | 625 | 608 | 608 | 10,300 |
2022/11/18 | 617 | 619 | 614 | 614 | 9,800 |
2022/11/17 | 603 | 618 | 603 | 613 | 11,900 |
2022/11/16 | 607 | 607 | 601 | 605 | 6,500 |
2022/11/15 | 604 | 614 | 604 | 607 | 16,000 |
2022/11/14 | 608 | 608 | 602 | 602 | 5,500 |
2022/11/11 | 606 | 610 | 606 | 608 | 6,700 |
2022/11/10 | 607 | 610 | 605 | 606 | 2,700 |
2022/11/09 | 608 | 610 | 607 | 607 | 4,300 |
2022/11/08 | 603 | 611 | 603 | 611 | 5,500 |
2022/11/07 | 611 | 611 | 602 | 602 | 3,800 |
2022/11/04 | 601 | 609 | 601 | 601 | 12,900 |
2022/11/02 | 610 | 610 | 601 | 601 | 8,000 |
2022/11/01 | 605 | 610 | 601 | 601 | 6,400 |
2022/10/31 | 604 | 607 | 603 | 604 | 9,600 |
2022/10/28 | 615 | 618 | 604 | 604 | 80,100 |
2022/10/27 | 631 | 631 | 620 | 622 | 7,900 |
2022/10/26 | 618 | 634 | 618 | 632 | 11,400 |
2022/10/25 | 621 | 621 | 614 | 618 | 4,200 |
2022/10/24 | 625 | 625 | 613 | 614 | 4,200 |
2022/10/21 | 620 | 625 | 614 | 617 | 7,600 |
2022/10/20 | 626 | 631 | 610 | 610 | 17,500 |
2022/10/19 | 626 | 626 | 612 | 622 | 14,800 |
2022/10/18 | 624 | 625 | 614 | 616 | 12,900 |
2022/10/17 | 598 | 632 | 596 | 624 | 29,100 |
2022/10/14 | 605 | 609 | 601 | 605 | 14,500 |
2022/10/13 | 615 | 615 | 600 | 604 | 23,000 |
2022/10/12 | 611 | 615 | 609 | 615 | 12,600 |
2022/10/11 | 622 | 622 | 603 | 611 | 45,200 |
2022/10/07 | 640 | 640 | 622 | 635 | 31,800 |
2022/10/06 | 631 | 648 | 631 | 639 | 12,600 |
2022/10/05 | 626 | 643 | 626 | 636 | 15,500 |
2022/10/04 | 624 | 630 | 622 | 629 | 13,600 |
2022/10/03 | 602 | 616 | 596 | 614 | 19,400 |
2022/09/30 | 604 | 612 | 604 | 605 | 8,900 |
2022/09/29 | 615 | 615 | 605 | 609 | 6,800 |
2022/09/28 | 611 | 611 | 594 | 597 | 23,500 |
2022/09/27 | 606 | 612 | 605 | 610 | 6,600 |
2022/09/26 | 612 | 613 | 601 | 605 | 42,100 |
2022/09/22 | 614 | 619 | 614 | 618 | 10,300 |
2022/09/21 | 617 | 623 | 615 | 615 | 14,600 |
2022/09/20 | 618 | 622 | 618 | 621 | 8,300 |
2022/09/16 | 617 | 620 | 616 | 616 | 17,600 |
2022/09/15 | 620 | 622 | 618 | 620 | 10,000 |
2022/09/14 | 620 | 622 | 617 | 620 | 22,000 |
2022/09/13 | 624 | 629 | 621 | 621 | 19,200 |
2022/09/12 | 624 | 632 | 620 | 621 | 26,500 |
2022/09/09 | 625 | 627 | 621 | 624 | 18,000 |
2022/09/08 | 638 | 638 | 621 | 628 | 110,900 |
2022/09/07 | 616 | 719 | 614 | 628 | 661,400 |
2022/09/06 | 626 | 628 | 615 | 619 | 6,300 |
2022/09/05 | 614 | 622 | 614 | 622 | 4,800 |
2022/09/02 | 618 | 618 | 611 | 616 | 6,700 |
2022/09/01 | 623 | 624 | 616 | 617 | 11,600 |
2022/08/31 | 615 | 625 | 615 | 623 | 4,600 |
2022/08/30 | 615 | 624 | 615 | 623 | 6,900 |
2022/08/29 | 618 | 623 | 615 | 619 | 6,600 |
2022/08/26 | 630 | 632 | 623 | 626 | 9,500 |
2022/08/25 | 629 | 632 | 626 | 630 | 5,000 |
2022/08/24 | 626 | 632 | 625 | 629 | 5,400 |
2022/08/23 | 634 | 634 | 622 | 626 | 15,200 |
2022/08/22 | 644 | 644 | 636 | 639 | 1,100 |
2022/08/19 | 647 | 649 | 641 | 645 | 9,500 |
2022/08/18 | 636 | 652 | 636 | 647 | 7,900 |
2022/08/17 | 643 | 651 | 639 | 642 | 11,900 |
2022/08/16 | 637 | 647 | 637 | 647 | 12,500 |
2022/08/15 | 632 | 640 | 626 | 637 | 13,200 |
2022/08/12 | 624 | 634 | 621 | 634 | 10,200 |
2022/08/10 | 623 | 624 | 612 | 617 | 12,200 |
2022/08/09 | 623 | 626 | 621 | 623 | 3,800 |
2022/08/08 | 629 | 629 | 620 | 623 | 15,700 |
2022/08/05 | 630 | 633 | 623 | 623 | 5,200 |
2022/08/04 | 626 | 632 | 619 | 630 | 5,000 |
2022/08/03 | 630 | 630 | 622 | 623 | 4,400 |
2022/08/02 | 628 | 635 | 624 | 627 | 11,600 |
2022/08/01 | 623 | 634 | 623 | 633 | 11,500 |
2022/07/29 | 627 | 630 | 620 | 622 | 15,300 |
2022/07/28 | 633 | 633 | 617 | 621 | 19,700 |
2022/07/27 | 629 | 637 | 624 | 626 | 11,200 |
2022/07/26 | 639 | 642 | 631 | 635 | 5,900 |
2022/07/25 | 641 | 643 | 627 | 639 | 15,500 |
2022/07/22 | 640 | 643 | 629 | 641 | 10,000 |
2022/07/21 | 634 | 640 | 626 | 640 | 7,700 |
2022/07/20 | 642 | 642 | 626 | 634 | 15,200 |
2022/07/19 | 625 | 640 | 620 | 634 | 11,200 |
2022/07/15 | 653 | 653 | 623 | 623 | 18,200 |
2022/07/14 | 638 | 656 | 622 | 638 | 33,400 |
2022/07/13 | 622 | 643 | 606 | 638 | 34,300 |
2022/07/12 | 649 | 649 | 615 | 620 | 40,900 |
2022/07/11 | 663 | 668 | 646 | 646 | 17,300 |
2022/07/08 | 685 | 685 | 652 | 652 | 49,600 |
2022/07/07 | 699 | 707 | 681 | 700 | 34,900 |
2022/07/06 | 691 | 694 | 674 | 690 | 19,700 |
2022/07/05 | 689 | 697 | 682 | 694 | 8,500 |
2022/07/04 | 682 | 682 | 666 | 679 | 17,500 |
2022/07/01 | 662 | 664 | 651 | 662 | 10,000 |
2022/06/30 | 684 | 687 | 662 | 662 | 17,600 |
2022/06/29 | 663 | 694 | 661 | 694 | 19,000 |
2022/06/28 | 657 | 664 | 648 | 663 | 10,600 |
2022/06/27 | 679 | 679 | 656 | 660 | 9,000 |
2022/06/24 | 660 | 682 | 658 | 659 | 6,100 |
2022/06/23 | 667 | 673 | 658 | 660 | 15,000 |
2022/06/22 | 681 | 681 | 655 | 677 | 8,300 |
2022/06/21 | 653 | 694 | 650 | 671 | 23,800 |
2022/06/20 | 672 | 679 | 642 | 643 | 15,300 |
2022/06/17 | 681 | 684 | 663 | 664 | 31,100 |
2022/06/16 | 710 | 713 | 693 | 694 | 15,400 |
2022/06/15 | 725 | 725 | 699 | 701 | 8,500 |
2022/06/14 | 692 | 720 | 692 | 717 | 15,700 |
2022/06/13 | 705 | 713 | 700 | 700 | 14,000 |
2022/06/10 | 722 | 729 | 714 | 721 | 9,300 |
2022/06/09 | 729 | 741 | 728 | 728 | 2,700 |
2022/06/08 | 733 | 741 | 723 | 732 | 26,300 |
2022/06/07 | 743 | 746 | 726 | 726 | 30,900 |
2022/06/06 | 748 | 748 | 727 | 741 | 13,500 |
2022/06/03 | 748 | 749 | 743 | 749 | 3,200 |
2022/06/02 | 749 | 749 | 717 | 745 | 13,700 |
2022/06/01 | 740 | 749 | 737 | 749 | 4,000 |
2022/05/31 | 746 | 746 | 736 | 742 | 4,700 |
2022/05/30 | 734 | 748 | 728 | 748 | 15,200 |
2022/05/27 | 734 | 734 | 708 | 725 | 7,900 |
2022/05/26 | 733 | 733 | 713 | 716 | 3,800 |
2022/05/25 | 708 | 726 | 696 | 721 | 9,400 |
2022/05/24 | 717 | 728 | 708 | 708 | 5,200 |
2022/05/23 | 730 | 736 | 713 | 732 | 10,600 |
2022/05/20 | 718 | 718 | 702 | 716 | 4,900 |
2022/05/19 | 693 | 706 | 692 | 703 | 4,100 |
2022/05/18 | 700 | 716 | 693 | 713 | 7,400 |
2022/05/17 | 704 | 705 | 693 | 703 | 10,100 |
2022/05/16 | 694 | 698 | 680 | 696 | 20,000 |
2022/05/13 | 675 | 710 | 675 | 700 | 13,400 |
2022/05/12 | 685 | 702 | 675 | 675 | 15,100 |
2022/05/11 | 701 | 708 | 693 | 695 | 7,100 |
2022/05/10 | 701 | 711 | 679 | 704 | 20,400 |
2022/05/09 | 752 | 752 | 712 | 712 | 16,100 |
2022/05/06 | 721 | 750 | 709 | 750 | 19,000 |
2022/05/02 | 710 | 721 | 700 | 712 | 9,200 |
2022/04/28 | 710 | 710 | 693 | 710 | 15,000 |
2022/04/27 | 704 | 716 | 698 | 711 | 18,700 |
2022/04/26 | 712 | 717 | 706 | 717 | 9,700 |
2022/04/25 | 708 | 708 | 700 | 707 | 9,700 |
2022/04/22 | 706 | 711 | 694 | 708 | 12,700 |
2022/04/21 | 720 | 721 | 714 | 720 | 4,900 |
2022/04/20 | 736 | 736 | 718 | 720 | 8,400 |
2022/04/19 | 729 | 731 | 713 | 725 | 13,100 |
2022/04/18 | 748 | 748 | 718 | 729 | 16,600 |
2022/04/15 | 746 | 750 | 733 | 745 | 21,100 |
2022/04/14 | 743 | 758 | 736 | 746 | 18,000 |
2022/04/13 | 725 | 755 | 725 | 746 | 27,500 |
2022/04/12 | 712 | 727 | 705 | 727 | 20,600 |
2022/04/11 | 751 | 763 | 713 | 727 | 64,000 |
2022/04/08 | 863 | 882 | 783 | 790 | 257,900 |
2022/04/07 | 749 | 777 | 737 | 773 | 44,900 |
2022/04/06 | 760 | 762 | 738 | 762 | 12,500 |
2022/04/05 | 785 | 785 | 750 | 765 | 18,400 |
2022/04/04 | 725 | 780 | 725 | 780 | 19,600 |
2022/04/01 | 744 | 749 | 730 | 730 | 12,000 |
2022/03/31 | 756 | 757 | 729 | 738 | 21,600 |
2022/03/30 | 735 | 772 | 733 | 767 | 31,300 |
2022/03/29 | 740 | 740 | 716 | 729 | 17,100 |
2022/03/28 | 753 | 753 | 733 | 744 | 15,900 |
2022/03/25 | 739 | 753 | 728 | 753 | 19,800 |
2022/03/24 | 715 | 740 | 713 | 739 | 14,100 |
2022/03/23 | 711 | 718 | 707 | 715 | 12,100 |
2022/03/22 | 719 | 719 | 695 | 701 | 15,900 |
2022/03/18 | 702 | 717 | 702 | 717 | 10,700 |
2022/03/17 | 708 | 719 | 686 | 712 | 14,800 |
2022/03/16 | 690 | 705 | 682 | 698 | 7,400 |
2022/03/15 | 701 | 701 | 690 | 697 | 5,900 |
2022/03/14 | 689 | 695 | 681 | 693 | 9,000 |
2022/03/11 | 668 | 688 | 661 | 688 | 14,500 |
2022/03/10 | 662 | 678 | 662 | 678 | 10,200 |
2022/03/09 | 642 | 665 | 642 | 653 | 19,600 |
2022/03/08 | 668 | 690 | 640 | 642 | 17,300 |
2022/03/07 | 698 | 698 | 659 | 688 | 30,200 |
2022/03/04 | 708 | 708 | 682 | 688 | 8,600 |
2022/03/03 | 702 | 706 | 697 | 700 | 8,100 |
2022/03/02 | 699 | 710 | 688 | 710 | 11,900 |
2022/03/01 | 698 | 704 | 696 | 704 | 7,200 |
2022/02/28 | 704 | 707 | 698 | 702 | 7,700 |
2022/02/25 | 685 | 707 | 685 | 706 | 18,900 |
2022/02/24 | 683 | 691 | 675 | 680 | 13,600 |
2022/02/22 | 692 | 692 | 677 | 683 | 9,400 |
2022/02/21 | 684 | 704 | 684 | 701 | 7,000 |
2022/02/18 | 692 | 703 | 692 | 698 | 4,700 |
2022/02/17 | 696 | 702 | 690 | 699 | 8,100 |
2022/02/16 | 695 | 703 | 693 | 702 | 7,700 |
2022/02/15 | 706 | 706 | 690 | 695 | 8,300 |
2022/02/14 | 700 | 703 | 681 | 688 | 13,200 |
2022/02/10 | 712 | 714 | 700 | 712 | 10,800 |
2022/02/09 | 710 | 712 | 698 | 712 | 8,000 |
2022/02/08 | 664 | 710 | 664 | 706 | 20,100 |
2022/02/07 | 704 | 704 | 657 | 657 | 38,500 |
2022/02/04 | 689 | 706 | 680 | 699 | 36,800 |
2022/02/03 | 694 | 700 | 680 | 693 | 16,200 |
2022/02/02 | 678 | 715 | 678 | 689 | 29,700 |
2022/02/01 | 647 | 684 | 647 | 677 | 17,900 |
2022/01/31 | 667 | 667 | 627 | 642 | 24,700 |
2022/01/28 | 633 | 652 | 624 | 637 | 24,800 |
2022/01/27 | 669 | 669 | 612 | 633 | 44,200 |
2022/01/26 | 657 | 716 | 650 | 658 | 247,900 |
2022/01/25 | 671 | 677 | 644 | 651 | 10,400 |
2022/01/24 | 686 | 686 | 661 | 671 | 12,100 |
2022/01/21 | 666 | 685 | 660 | 679 | 11,900 |
2022/01/20 | 680 | 680 | 654 | 676 | 10,900 |
2022/01/19 | 681 | 681 | 650 | 670 | 29,200 |
2022/01/18 | 702 | 712 | 682 | 688 | 24,700 |
2022/01/17 | 702 | 705 | 678 | 693 | 32,900 |
2022/01/14 | 682 | 714 | 674 | 714 | 76,700 |
2022/01/13 | 726 | 734 | 671 | 692 | 228,300 |
2022/01/12 | 788 | 818 | 783 | 795 | 40,800 |
2022/01/11 | 741 | 781 | 741 | 781 | 59,500 |
2022/01/07 | 763 | 781 | 746 | 746 | 41,800 |
2022/01/06 | 770 | 771 | 755 | 762 | 13,800 |
2022/01/05 | 806 | 810 | 751 | 785 | 27,000 |
2022/01/04 | 835 | 838 | 805 | 806 | 35,500 |