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

ムサシ(7521)の株価時系列情報

ムサシ(7521)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
2011/12/30 1,010 1,030 1,010 1,020 3,500
2011/12/29 1,010 1,011 1,010 1,011 1,500
2011/12/28 1,005 1,010 1,005 1,010 21,000
2011/12/27 1,003 1,005 1,000 1,005 3,000
2011/12/26 1,029 1,029 1,007 1,007 3,500
2011/12/22 995 1,010 995 1,010 3,500
2011/12/21 1,000 1,001 1,000 1,001 1,000
2011/12/20 1,008 1,010 1,000 1,000 3,000
2011/12/19 1,020 1,020 993 993 4,500
2011/12/15 1,001 1,010 999 1,010 4,000
2011/12/14 995 995 981 986 8,500
2011/12/13 975 990 975 980 14,000
2011/12/12 975 975 975 975 1,000
2011/12/09 960 975 960 975 1,000
2011/12/08 960 960 960 960 500
2011/12/07 956 957 956 957 1,500
2011/12/06 956 956 956 956 1,000
2011/12/05 956 970 952 952 5,500
2011/12/02 952 952 952 952 500
2011/12/01 952 952 952 952 500
2011/11/30 952 952 952 952 500
2011/11/29 952 952 952 952 500
2011/11/28 952 960 952 952 1,500
2011/11/25 971 971 952 952 2,000
2011/11/24 971 971 952 952 3,000
2011/11/22 952 952 952 952 500
2011/11/21 950 952 950 952 1,000
2011/11/18 950 950 950 950 500
2011/11/17 950 950 950 950 500
2011/11/16 951 951 950 950 11,000
2011/11/15 950 951 950 951 1,500
2011/11/14 962 962 950 950 1,500
2011/11/11 960 962 960 962 1,000
2011/11/10 951 960 951 960 1,000
2011/11/09 959 959 950 950 1,000
2011/11/08 974 974 961 961 2,000
2011/11/07 0 0 0 968 0
2011/11/04 968 968 968 968 500
2011/11/02 975 975 968 968 2,500
2011/11/01 975 975 975 975 1,000
2011/10/31 0 0 0 988 0
2011/10/28 975 988 975 988 4,500
2011/10/27 980 980 979 980 3,500
2011/10/26 990 990 982 982 2,000
2011/10/25 1,010 1,010 990 1,000 6,500
2011/10/24 1,089 1,089 1,010 1,010 4,500
2011/10/21 1,070 1,070 1,070 1,070 500
2011/10/20 0 0 0 1,090 0
2011/10/19 0 0 0 1,090 0
2011/10/18 1,090 1,090 1,090 1,090 500
2011/10/17 0 0 0 1,000 0
2011/10/14 0 0 0 1,000 0
2011/10/13 1,000 1,000 1,000 1,000 1,000
2011/10/12 0 0 0 1,000 0
2011/10/11 0 0 0 1,000 0
2011/10/07 0 0 0 1,000 0
2011/10/06 1,027 1,027 1,000 1,000 2,000
2011/10/05 0 0 0 1,030 0
2011/10/04 0 0 0 1,030 0
2011/10/03 0 0 0 1,030 0
2011/09/30 0 0 0 1,030 0
2011/09/29 975 1,030 960 1,030 3,500
2011/09/28 1,005 1,005 1,005 1,005 2,500
2011/09/27 1,000 1,029 1,000 1,015 3,000
2011/09/26 1,050 1,050 1,030 1,030 4,500
2011/09/22 1,050 1,050 1,050 1,050 1,500
2011/09/21 0 0 0 1,050 0
2011/09/20 1,060 1,060 1,030 1,050 6,000
2011/09/16 1,060 1,060 1,058 1,058 1,000
2011/09/15 0 0 0 1,150 0
2011/09/14 0 0 0 1,150 0
2011/09/13 1,150 1,150 1,100 1,150 6,000
2011/09/12 1,150 1,150 1,150 1,150 4,500
2011/09/09 1,150 1,150 1,150 1,150 2,000
2011/09/08 1,150 1,150 1,148 1,150 5,500
2011/09/07 1,100 1,100 1,040 1,060 3,500
2011/09/06 0 0 0 1,150 0
2011/09/05 1,150 1,150 1,148 1,150 3,000
2011/09/02 1,070 1,100 1,070 1,100 1,000
2011/09/01 1,130 1,130 1,040 1,100 1,500
2011/08/31 1,080 1,080 1,080 1,080 500
2011/08/30 1,080 1,080 1,080 1,080 1,500
2011/08/29 1,073 1,073 1,073 1,073 3,000
2011/08/26 1,080 1,080 1,080 1,080 500
2011/08/25 1,101 1,101 1,080 1,080 2,000
2011/08/24 1,080 1,080 1,080 1,080 1,000
2011/08/23 1,100 1,100 1,080 1,080 3,500
2011/08/22 1,080 1,080 1,050 1,080 3,000
2011/08/19 1,050 1,050 1,050 1,050 1,500
2011/08/18 0 0 0 1,050 0
2011/08/17 1,050 1,050 1,050 1,050 500
2011/08/16 1,040 1,050 1,040 1,050 1,000
2011/08/15 0 0 0 1,025 0
2011/08/12 1,025 1,025 1,025 1,025 1,000
2011/08/11 1,025 1,025 1,025 1,025 1,500
2011/08/10 0 0 0 1,000 0
2011/08/09 1,030 1,030 980 1,000 4,500
2011/08/08 1,030 1,030 1,030 1,030 1,000
2011/08/05 1,119 1,119 1,030 1,030 3,000
2011/08/04 1,119 1,119 1,119 1,119 1,000
2011/08/03 1,125 1,125 1,119 1,119 1,000
2011/08/02 1,127 1,127 1,078 1,125 2,000
2011/08/01 1,127 1,127 1,127 1,127 2,500
2011/07/29 1,127 1,127 1,127 1,127 1,000
2011/07/28 1,127 1,127 1,127 1,127 1,000
2011/07/27 1,131 1,131 1,128 1,128 1,000
2011/07/26 1,131 1,131 1,131 1,131 1,000
2011/07/25 1,132 1,132 1,120 1,131 3,500
2011/07/22 1,125 1,125 1,080 1,110 2,000
2011/07/21 1,095 1,125 1,095 1,125 1,500
2011/07/20 1,137 1,137 1,125 1,125 1,500
2011/07/19 1,138 1,138 1,138 1,138 1,000
2011/07/15 1,139 1,139 1,139 1,139 1,000
2011/07/14 1,140 1,140 1,140 1,140 500
2011/07/13 1,120 1,120 1,120 1,120 500
2011/07/12 1,123 1,123 1,120 1,120 3,000
2011/07/11 1,124 1,124 1,123 1,123 1,000
2011/07/08 0 0 0 1,123 0
2011/07/07 0 0 0 1,123 0
2011/07/06 1,150 1,150 1,123 1,123 3,000
2011/07/05 1,122 1,122 1,122 1,122 1,500
2011/07/04 1,100 1,100 1,100 1,100 11,000
2011/07/01 1,110 1,110 1,110 1,110 1,000
2011/06/30 1,112 1,112 1,110 1,110 1,500
2011/06/29 1,099 1,120 1,099 1,120 2,000
2011/06/28 1,099 1,099 1,099 1,099 1,500
2011/06/27 1,100 1,100 1,099 1,099 1,500
2011/06/24 1,100 1,100 1,100 1,100 1,000
2011/06/23 1,100 1,100 1,100 1,100 3,500
2011/06/22 1,100 1,100 1,100 1,100 1,500
2011/06/21 1,100 1,100 1,100 1,100 1,000
2011/06/20 1,100 1,100 1,100 1,100 2,000
2011/06/17 1,081 1,081 1,080 1,080 4,000
2011/06/16 1,060 1,060 1,060 1,060 3,000
2011/06/15 1,040 1,040 1,040 1,040 500
2011/06/14 1,030 1,030 1,030 1,030 1,000
2011/06/13 1,034 1,034 1,030 1,030 1,000
2011/06/10 1,034 1,034 1,034 1,034 1,000
2011/06/09 1,049 1,049 991 1,035 2,500
2011/06/08 962 1,049 962 1,049 6,500
2011/06/07 1,020 1,020 970 970 2,000
2011/06/06 1,020 1,050 1,000 1,020 3,500
2011/06/03 1,067 1,067 1,020 1,020 8,500
2011/06/02 1,100 1,170 1,041 1,080 33,500
2011/06/01 1,080 1,080 1,080 1,080 2,500
2011/05/31 1,075 1,075 1,060 1,060 1,500
2011/05/30 1,061 1,065 1,060 1,060 2,000
2011/05/27 1,069 1,069 1,060 1,060 2,500
2011/05/26 1,069 1,069 1,069 1,069 1,000
2011/05/25 1,069 1,070 1,055 1,069 10,000
2011/05/24 1,070 1,070 1,055 1,070 7,000
2011/05/23 1,078 1,078 1,078 1,078 2,500
2011/05/20 1,079 1,079 1,050 1,075 2,500
2011/05/19 1,079 1,079 1,060 1,079 3,000
2011/05/18 1,079 1,079 1,050 1,079 2,000
2011/05/17 1,080 1,080 1,075 1,080 7,000
2011/05/16 1,090 1,090 1,040 1,085 4,000
2011/05/13 1,090 1,090 1,085 1,090 3,500
2011/05/12 1,100 1,100 1,090 1,090 2,000
2011/05/11 1,100 1,100 1,085 1,100 5,500
2011/05/10 1,100 1,100 1,100 1,100 1,500
2011/05/09 1,099 1,100 1,099 1,100 3,500
2011/05/06 1,100 1,100 1,050 1,099 1,500
2011/05/02 1,100 1,100 1,100 1,100 1,500
2011/04/28 1,100 1,100 1,100 1,100 2,000
2011/04/27 1,100 1,100 1,100 1,100 1,500
2011/04/26 1,100 1,100 1,100 1,100 2,500
2011/04/25 1,100 1,100 1,084 1,084 6,000
2011/04/22 1,080 1,084 1,080 1,084 1,500
2011/04/21 1,077 1,080 1,077 1,080 1,000
2011/04/20 1,077 1,080 1,077 1,077 1,500
2011/04/19 1,056 1,077 1,056 1,077 1,500
2011/04/18 1,046 1,080 1,046 1,056 3,500
2011/04/15 1,035 1,040 1,032 1,040 1,500
2011/04/14 0 0 0 1,032 0
2011/04/13 1,052 1,053 1,032 1,032 2,000
2011/04/12 1,081 1,081 1,040 1,055 2,000
2011/04/11 1,081 1,081 1,081 1,081 500
2011/04/08 1,118 1,118 1,070 1,075 4,000
2011/04/07 1,120 1,120 1,090 1,118 2,500
2011/04/06 1,120 1,120 1,071 1,120 3,000
2011/04/05 1,129 1,130 1,129 1,130 3,000
2011/04/04 1,130 1,130 1,100 1,129 3,000
2011/04/01 1,130 1,135 1,130 1,130 2,500
2011/03/31 1,130 1,130 1,130 1,130 2,000
2011/03/30 1,130 1,130 1,130 1,130 1,500
2011/03/29 1,135 1,135 1,076 1,130 2,000
2011/03/28 1,150 1,150 1,055 1,145 7,500
2011/03/25 1,150 1,150 1,150 1,150 500
2011/03/24 1,150 1,150 1,150 1,150 1,500
2011/03/23 1,165 1,165 1,130 1,130 4,000
2011/03/22 1,071 1,148 1,071 1,143 6,000
2011/03/18 950 1,071 950 1,071 4,500
2011/03/17 905 950 896 921 14,500
2011/03/16 870 940 870 920 11,500
2011/03/15 1,050 1,060 820 915 25,000
2011/03/14 1,005 1,095 1,000 1,060 14,000
2011/03/11 1,235 1,245 1,235 1,245 3,000
2011/03/10 1,241 1,241 1,240 1,240 1,000
2011/03/09 1,265 1,265 1,246 1,246 4,000
2011/03/08 1,270 1,270 1,265 1,265 6,500
2011/03/07 1,280 1,297 1,260 1,260 14,000
2011/03/04 1,250 1,280 1,250 1,250 4,500
2011/03/03 1,260 1,260 1,235 1,235 2,000
2011/03/02 1,270 1,295 1,258 1,260 5,000
2011/03/01 1,258 1,270 1,258 1,270 3,500
2011/02/28 1,260 1,260 1,255 1,258 2,500
2011/02/25 1,276 1,276 1,260 1,260 5,000
2011/02/24 1,290 1,300 1,252 1,255 19,000
2011/02/23 1,230 1,310 1,230 1,310 20,000
2011/02/22 1,220 1,224 1,200 1,224 13,000
2011/02/21 1,220 1,225 1,215 1,220 7,000
2011/02/18 1,199 1,210 1,199 1,210 9,500
2011/02/17 1,180 1,200 1,180 1,180 5,000
2011/02/16 1,180 1,180 1,180 1,180 2,000
2011/02/15 1,165 1,180 1,165 1,180 1,000
2011/02/14 1,180 1,180 1,140 1,165 5,000
2011/02/10 1,178 1,195 1,178 1,190 2,500
2011/02/09 1,190 1,193 1,177 1,177 5,000
2011/02/08 1,209 1,209 1,172 1,172 4,000
2011/02/07 1,198 1,200 1,196 1,200 2,500
2011/02/04 1,145 1,180 1,145 1,180 6,500
2011/02/03 1,137 1,143 1,137 1,143 2,500
2011/02/02 1,130 1,143 1,130 1,143 2,000
2011/02/01 1,106 1,142 1,105 1,142 5,000
2011/01/31 1,120 1,130 1,120 1,120 7,500
2011/01/28 1,120 1,127 1,120 1,120 5,000
2011/01/27 1,132 1,135 1,120 1,120 10,500
2011/01/26 1,165 1,165 1,145 1,145 5,500
2011/01/25 1,169 1,169 1,164 1,165 3,000
2011/01/24 1,180 1,180 1,157 1,157 5,000
2011/01/21 1,185 1,185 1,150 1,180 6,500
2011/01/20 1,181 1,181 1,180 1,180 1,500
2011/01/19 1,180 1,181 1,180 1,181 2,000
2011/01/18 1,180 1,180 1,180 1,180 3,000
2011/01/17 1,185 1,186 1,180 1,180 4,500
2011/01/14 1,185 1,185 1,180 1,185 9,000
2011/01/13 1,195 1,195 1,185 1,185 2,500
2011/01/12 1,188 1,188 1,185 1,185 5,000
2011/01/11 1,190 1,200 1,186 1,186 27,500
2011/01/07 1,196 1,199 1,185 1,190 7,500
2011/01/06 1,188 1,198 1,184 1,194 7,000
2011/01/05 1,198 1,198 1,180 1,180 9,000
2011/01/04 1,199 1,199 1,199 1,199 2,000

このページの先頭へ