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
2019/12/30 2,034 2,034 2,034 2,034 100
2019/12/27 2,014 2,035 2,014 2,035 1,500
2019/12/26 2,015 2,030 2,014 2,014 1,800
2019/12/25 2,037 2,045 2,036 2,045 3,800
2019/12/24 2,066 2,066 2,039 2,039 2,600
2019/12/23 2,078 2,078 2,074 2,075 1,100
2019/12/20 2,075 2,078 2,064 2,070 1,700
2019/12/19 2,057 2,060 2,057 2,060 400
2019/12/18 2,074 2,078 2,057 2,057 1,700
2019/12/17 2,137 2,137 2,074 2,074 3,800
2019/12/13 2,092 2,098 2,087 2,096 1,700
2019/12/12 2,094 2,098 2,094 2,098 500
2019/12/11 2,105 2,105 2,093 2,093 3,400
2019/12/10 2,095 2,109 2,091 2,100 2,500
2019/12/09 2,090 2,095 2,090 2,095 600
2019/12/06 2,080 2,090 2,080 2,090 900
2019/12/05 2,083 2,085 2,077 2,081 1,100
2019/12/04 2,078 2,085 2,070 2,075 2,300
2019/12/03 2,078 2,087 2,078 2,087 800
2019/12/02 2,089 2,092 2,077 2,078 2,500
2019/11/29 2,080 2,085 2,079 2,084 1,700
2019/11/28 2,096 2,096 2,083 2,083 2,100
2019/11/27 2,080 2,082 2,073 2,082 1,300
2019/11/26 2,069 2,080 2,069 2,080 900
2019/11/25 2,082 2,082 2,061 2,069 1,700
2019/11/22 2,063 2,063 2,057 2,061 800
2019/11/21 2,079 2,079 2,057 2,065 4,000
2019/11/20 2,050 2,051 2,047 2,050 1,400
2019/11/19 2,080 2,080 2,049 2,050 2,500
2019/11/18 2,094 2,094 2,051 2,056 1,900
2019/11/15 2,096 2,097 2,075 2,076 2,600
2019/11/14 2,060 2,096 2,060 2,081 3,700
2019/11/13 2,055 2,070 2,022 2,025 3,200
2019/11/12 2,045 2,085 2,045 2,085 4,200
2019/11/11 2,039 2,055 2,035 2,039 2,500
2019/11/08 2,029 2,029 2,021 2,021 1,000
2019/11/07 2,014 2,019 2,014 2,019 1,100
2019/11/06 2,029 2,029 2,011 2,014 2,200
2019/11/05 2,021 2,044 2,021 2,039 700
2019/11/01 2,083 2,083 2,049 2,049 200
2019/10/31 2,038 2,043 2,033 2,033 900
2019/10/30 2,150 2,150 2,033 2,035 5,900
2019/10/29 2,050 2,050 2,050 2,050 100
2019/10/28 2,050 2,050 2,046 2,050 300
2019/10/25 2,069 2,069 2,055 2,055 900
2019/10/24 2,060 2,065 2,059 2,065 700
2019/10/23 2,090 2,090 2,046 2,060 2,300
2019/10/21 2,046 2,082 2,046 2,050 1,000
2019/10/18 2,038 2,038 2,034 2,037 1,100
2019/10/17 2,004 2,037 2,004 2,037 3,300
2019/10/16 1,987 2,031 1,987 2,030 1,000
2019/10/15 1,951 2,050 1,950 2,048 3,700
2019/10/11 1,951 1,965 1,951 1,960 700
2019/10/10 1,932 1,968 1,932 1,964 2,000
2019/10/09 1,906 1,949 1,906 1,928 2,600
2019/10/08 1,950 1,958 1,946 1,946 700
2019/10/07 1,959 1,959 1,938 1,947 2,600
2019/10/04 1,926 1,959 1,909 1,957 3,000
2019/10/03 1,958 1,966 1,947 1,966 700
2019/10/02 1,969 1,969 1,940 1,968 900
2019/10/01 1,964 1,970 1,939 1,967 1,500
2019/09/30 1,949 1,960 1,940 1,950 2,700
2019/09/27 1,930 1,950 1,930 1,950 1,200
2019/09/26 1,943 1,950 1,935 1,937 1,100
2019/09/25 1,974 1,974 1,943 1,943 1,800
2019/09/24 1,968 1,968 1,929 1,947 3,200
2019/09/20 1,923 1,936 1,918 1,930 2,200
2019/09/19 1,924 1,925 1,905 1,918 2,100
2019/09/18 1,905 1,935 1,905 1,925 2,100
2019/09/17 1,928 1,928 1,915 1,925 800
2019/09/13 1,916 1,926 1,916 1,926 500
2019/09/12 1,910 1,916 1,905 1,916 500
2019/09/11 1,910 1,920 1,901 1,901 1,500
2019/09/10 1,890 1,910 1,890 1,910 800
2019/09/09 1,911 1,911 1,900 1,904 600
2019/09/06 1,964 1,964 1,871 1,871 4,100
2019/09/05 1,942 1,947 1,809 1,940 10,200
2019/09/04 1,945 1,950 1,942 1,942 500
2019/09/03 2,018 2,036 1,931 1,950 8,400
2019/09/02 2,038 2,079 2,020 2,020 1,300
2019/08/30 2,036 2,038 2,025 2,038 500
2019/08/29 2,013 2,038 2,010 2,038 1,800
2019/08/28 2,025 2,025 2,010 2,013 1,000
2019/08/27 2,033 2,033 2,002 2,025 600
2019/08/26 2,041 2,041 2,041 2,041 700
2019/08/23 2,030 2,045 2,030 2,030 1,200
2019/08/22 2,071 2,073 2,009 2,009 2,500
2019/08/21 2,072 2,073 2,070 2,070 2,000
2019/08/20 2,070 2,071 2,070 2,071 700
2019/08/19 2,070 2,078 2,070 2,071 500
2019/08/16 2,099 2,099 2,066 2,066 1,500
2019/08/15 2,132 2,132 2,110 2,110 4,300
2019/08/14 2,130 2,174 2,130 2,174 800
2019/08/13 2,130 2,130 2,130 2,130 100
2019/08/09 2,130 2,150 2,122 2,130 2,300
2019/08/08 2,130 2,132 2,113 2,130 3,600
2019/08/07 2,199 2,245 2,130 2,130 7,200
2019/08/06 2,107 2,149 2,079 2,149 4,200
2019/08/05 2,138 2,138 2,130 2,130 500
2019/08/02 2,131 2,139 2,130 2,139 900
2019/08/01 2,130 2,132 2,130 2,131 600
2019/07/31 2,130 2,130 2,130 2,130 200
2019/07/30 2,135 2,140 2,130 2,130 1,200
2019/07/29 2,136 2,136 2,136 2,136 200
2019/07/26 2,138 2,151 2,137 2,151 400
2019/07/25 2,158 2,158 2,154 2,154 500
2019/07/24 2,132 2,145 2,130 2,142 600
2019/07/23 2,145 2,152 2,130 2,131 2,100
2019/07/22 2,170 2,170 2,104 2,145 2,600
2019/07/19 2,178 2,178 2,134 2,159 1,300
2019/07/18 2,150 2,153 2,143 2,150 3,300
2019/07/17 2,149 2,150 2,140 2,150 3,000
2019/07/16 2,150 2,151 2,125 2,150 3,100
2019/07/12 2,156 2,162 2,150 2,152 2,400
2019/07/11 2,174 2,174 2,156 2,156 300
2019/07/10 2,151 2,179 2,151 2,174 1,800
2019/07/09 2,162 2,166 2,090 2,152 5,400
2019/07/08 2,183 2,183 2,175 2,175 300
2019/07/05 2,166 2,188 2,166 2,172 1,300
2019/07/04 2,163 2,166 2,145 2,166 2,800
2019/07/03 2,159 2,165 2,159 2,163 800
2019/07/02 2,180 2,180 2,158 2,164 2,900
2019/07/01 2,184 2,184 2,154 2,158 1,200
2019/06/28 2,180 2,180 2,152 2,152 500
2019/06/27 2,159 2,194 2,150 2,160 2,000
2019/06/26 2,200 2,219 2,159 2,159 3,300
2019/06/25 2,235 2,237 2,205 2,226 2,600
2019/06/24 2,230 2,237 2,197 2,237 3,800
2019/06/21 2,196 2,199 2,194 2,198 600
2019/06/20 2,204 2,204 2,170 2,170 600
2019/06/19 2,199 2,204 2,185 2,204 2,600
2019/06/18 2,187 2,200 2,187 2,188 4,700
2019/06/17 2,134 2,172 2,134 2,145 800
2019/06/14 2,133 2,197 2,133 2,137 3,700
2019/06/13 2,169 2,169 2,133 2,133 15,700
2019/06/12 2,150 2,198 2,150 2,169 1,900
2019/06/11 2,198 2,198 2,137 2,137 7,500
2019/06/10 2,259 2,259 2,199 2,200 10,900
2019/06/07 2,265 2,269 2,256 2,259 2,400
2019/06/06 2,280 2,290 2,275 2,275 7,000
2019/06/05 2,283 2,285 2,252 2,259 6,700
2019/06/04 2,257 2,281 2,252 2,264 10,900
2019/06/03 2,279 2,279 2,257 2,264 2,700
2019/05/31 2,281 2,300 2,270 2,278 3,500
2019/05/30 2,305 2,312 2,297 2,312 1,600
2019/05/29 2,339 2,339 2,295 2,300 6,600
2019/05/28 2,323 2,342 2,310 2,332 2,400
2019/05/27 2,304 2,340 2,304 2,333 5,100
2019/05/24 2,290 2,313 2,290 2,310 5,600
2019/05/23 2,301 2,310 2,288 2,310 5,400
2019/05/22 2,311 2,325 2,286 2,323 10,500
2019/05/21 2,297 2,297 2,228 2,284 3,200
2019/05/20 2,490 2,490 2,291 2,296 26,100
2019/05/17 2,230 2,273 2,230 2,273 1,900
2019/05/16 2,197 2,212 2,197 2,200 400
2019/05/15 2,210 2,220 2,151 2,220 1,100
2019/05/14 2,033 2,199 2,033 2,199 3,100
2019/05/13 2,192 2,207 2,171 2,192 1,800
2019/05/10 2,230 2,230 2,191 2,212 700
2019/05/09 2,223 2,223 2,200 2,200 800
2019/05/08 2,236 2,250 2,223 2,223 600
2019/05/07 2,232 2,270 2,232 2,270 2,100
2019/04/26 2,266 2,270 2,265 2,270 500
2019/04/25 2,271 2,289 2,260 2,266 1,900
2019/04/24 2,294 2,294 2,290 2,293 600
2019/04/23 2,296 2,296 2,271 2,295 3,000
2019/04/22 2,235 2,251 2,232 2,251 700
2019/04/19 2,251 2,271 2,251 2,251 3,100
2019/04/18 2,285 2,285 2,245 2,270 2,000
2019/04/17 2,250 2,285 2,248 2,285 1,200
2019/04/16 2,222 2,248 2,222 2,248 800
2019/04/15 2,251 2,251 2,212 2,222 2,000
2019/04/12 2,283 2,283 2,265 2,265 3,700
2019/04/11 2,449 2,449 2,300 2,310 23,200
2019/04/10 2,400 2,547 2,395 2,400 26,300
2019/04/09 2,760 2,760 2,360 2,373 57,600
2019/04/08 2,268 2,269 2,260 2,260 1,000
2019/04/05 2,285 2,285 2,186 2,221 2,100
2019/04/04 2,236 2,277 2,235 2,235 600
2019/04/03 2,255 2,255 2,250 2,250 800
2019/04/02 2,299 2,299 2,255 2,278 1,200
2019/04/01 2,397 2,423 2,247 2,259 3,600
2019/03/29 2,233 2,298 2,232 2,297 2,700
2019/03/28 2,177 2,198 2,158 2,198 500
2019/03/27 2,225 2,225 2,215 2,215 300
2019/03/26 2,201 2,233 2,201 2,233 600
2019/03/25 2,224 2,230 2,201 2,201 2,400
2019/03/22 2,160 2,181 2,160 2,181 600
2019/03/19 2,189 2,196 2,172 2,172 400
2019/03/18 2,146 2,164 2,146 2,146 400
2019/03/14 2,199 2,199 2,111 2,161 800
2019/03/13 2,150 2,150 2,150 2,150 100
2019/03/12 2,146 2,146 2,140 2,140 200
2019/03/08 2,093 2,097 2,093 2,096 600
2019/03/07 2,086 2,124 2,086 2,087 500
2019/03/06 2,094 2,094 2,084 2,085 600
2019/03/05 2,107 2,107 2,107 2,107 400
2019/03/04 2,107 2,107 2,094 2,094 1,100
2019/03/01 2,107 2,107 2,107 2,107 100
2019/02/28 2,115 2,130 2,115 2,130 200
2019/02/27 2,130 2,130 2,130 2,130 100
2019/02/26 2,122 2,130 2,122 2,129 600
2019/02/25 2,131 2,131 2,092 2,117 3,100
2019/02/22 2,172 2,172 2,120 2,128 2,100
2019/02/21 2,142 2,145 2,135 2,145 600
2019/02/20 2,092 2,129 2,092 2,129 600
2019/02/19 2,111 2,111 2,100 2,100 300
2019/02/18 2,139 2,237 2,111 2,111 2,600
2019/02/15 2,130 2,130 2,106 2,106 1,000
2019/02/14 2,083 2,220 2,083 2,179 1,000
2019/02/13 2,075 2,099 2,074 2,099 1,100
2019/02/12 2,179 2,179 2,066 2,082 3,800
2019/02/08 2,169 2,169 2,169 2,169 200
2019/02/07 2,150 2,176 2,138 2,163 2,200
2019/02/06 2,153 2,173 2,153 2,173 700
2019/02/05 2,200 2,200 2,110 2,152 1,600
2019/02/04 2,187 2,198 2,186 2,198 300
2019/02/01 2,199 2,200 2,199 2,200 300
2019/01/31 2,190 2,190 2,190 2,190 400
2019/01/29 2,200 2,200 2,200 2,200 300
2019/01/28 2,200 2,200 2,200 2,200 100
2019/01/25 2,200 2,200 2,191 2,199 1,100
2019/01/24 2,200 2,200 2,199 2,200 400
2019/01/23 2,200 2,200 2,200 2,200 1,400
2019/01/22 2,170 2,180 2,170 2,180 500
2019/01/21 2,170 2,170 2,170 2,170 100
2019/01/18 2,200 2,200 2,166 2,166 300
2019/01/16 2,190 2,190 2,190 2,190 100
2019/01/15 2,200 2,200 2,174 2,196 400
2019/01/11 2,300 2,300 2,195 2,195 1,400
2019/01/10 2,155 2,200 2,155 2,200 1,200
2019/01/09 2,157 2,157 2,154 2,154 400
2019/01/08 2,200 2,200 2,166 2,166 500
2019/01/07 2,199 2,200 2,199 2,200 400
2019/01/04 2,199 2,199 2,199 2,199 900

このページの先頭へ