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

ＭＵＳＣＡＴ　ＧＲＯＵＰ(195A)の株価時系列情報

ＭＵＳＣＡＴ　ＧＲＯＵＰ(195A)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
2026/10/21 663 664 633 643 15,800
2026/10/20 652 669 652 669 10,100
2026/10/19 659 663 650 651 1,900
2026/10/16 664 664 650 659 3,500
2026/10/15 668 668 657 666 2,600
2026/10/14 641 669 641 668 10,500
2026/10/13 670 670 637 637 12,300
2026/10/09 670 687 666 680 8,900
2026/10/08 680 688 658 670 18,300
2026/10/07 688 700 677 690 17,800
2026/10/06 674 692 670 692 10,700
2026/10/05 679 692 660 678 32,600
2026/10/02 681 689 675 687 11,200
2026/10/01 668 683 655 674 14,400
2026/09/30 671 678 662 668 12,800
2026/09/29 727 727 665 674 38,100
2026/09/28 731 770 727 757 30,500
2026/09/25 720 725 710 725 12,700
2026/09/24 720 729 695 720 22,600
2026/09/18 694 720 694 720 19,200
2026/09/17 708 715 682 696 21,400
2026/09/16 706 711 695 702 11,400
2026/09/15 705 706 683 706 13,100
2026/09/14 666 704 664 700 16,500
2026/09/11 655 670 637 656 30,100
2026/09/10 694 698 675 675 15,600
2026/09/09 725 729 685 700 27,700
2026/09/08 661 743 661 719 66,300
2026/09/07 683 685 651 651 15,400
2026/09/04 666 696 666 683 16,200
2026/09/03 675 693 670 670 16,400
2026/09/02 673 692 662 675 20,700
2026/09/01 650 719 644 693 73,900
2026/08/31 611 643 611 643 17,900
2026/08/28 603 617 600 615 5,500
2026/08/27 598 622 598 603 14,500
2026/08/26 597 605 592 602 37,000
2026/08/25 610 621 606 611 6,700
2026/08/24 611 619 608 610 6,100
2026/08/21 622 624 606 606 11,800
2026/08/20 612 622 612 622 5,600
2026/08/19 613 622 610 612 6,500
2026/08/18 575 626 575 622 28,000
2026/08/17 651 662 570 575 79,900
2026/08/14 660 670 649 649 28,600
2026/08/13 676 689 668 677 8,600
2026/08/12 664 684 645 666 36,700
2026/08/10 680 686 660 662 12,300
2026/08/07 702 710 639 661 32,200
2026/08/06 720 732 702 702 3,500
2026/08/05 713 719 703 719 1,700
2026/08/04 695 705 690 702 3,900
2026/08/03 695 703 695 695 44,200
2026/07/31 722 731 678 699 23,600
2026/07/30 725 768 720 720 15,200
2026/07/29 800 805 729 729 12,800
2026/07/28 786 789 751 786 7,100
2026/07/27 758 781 758 781 8,400
2026/07/24 732 786 717 756 19,400
2026/07/23 731 731 715 717 4,700
2026/07/22 727 750 723 724 5,100
2026/07/21 700 749 700 737 9,300
2026/07/17 787 817 700 739 21,000
2026/07/16 800 800 738 757 23,100
2026/07/15 790 819 746 808 40,200
2026/07/14 792 871 771 820 223,600
2026/07/13 672 762 665 762 39,100
2026/07/10 665 676 660 662 5,400
2026/07/09 670 670 651 670 18,900
2026/07/08 672 682 670 679 1,800
2026/07/07 671 680 671 674 5,100
2026/07/06 672 674 667 673 5,400
2026/07/03 671 673 665 665 5,300
2026/07/02 671 679 669 676 1,600
2026/07/01 678 688 673 673 2,200
2026/06/30 694 694 676 685 3,700
2026/06/29 680 694 680 693 1,500
2026/06/26 667 685 667 680 3,200
2026/06/25 690 690 667 667 3,400
2026/06/24 671 690 668 690 5,000
2026/06/23 670 680 666 671 5,400
2026/06/22 675 688 671 671 4,000
2026/06/19 684 690 676 689 2,100
2026/06/18 680 694 669 694 5,700
2026/06/17 687 690 676 690 2,800
2026/06/16 676 700 661 700 5,100
2026/06/15 684 690 673 686 4,900
2026/06/12 705 705 650 674 11,700
2026/06/11 670 701 655 701 12,600
2026/06/10 693 693 670 672 2,900
2026/06/09 695 700 684 693 2,300
2026/06/08 698 708 684 695 7,000
2026/06/05 670 703 670 679 12,100
2026/06/04 697 697 670 670 11,900
2026/06/03 685 708 685 697 9,500
2026/06/02 680 695 670 695 9,400
2026/06/01 681 700 681 690 13,600
2026/05/29 691 704 691 691 8,100
2026/05/28 691 710 691 701 4,800
2026/05/27 714 714 692 696 4,600
2026/05/26 737 737 682 705 28,700
2026/05/25 696 750 681 737 19,900
2026/05/22 699 710 683 695 12,400
2026/05/21 667 679 652 660 7,000
2026/05/20 679 698 667 674 7,400
2026/05/19 650 703 650 685 15,700
2026/05/18 667 671 645 651 19,100
2026/05/15 675 685 664 666 15,000
2026/05/14 680 696 669 675 20,700
2026/05/13 680 683 667 670 16,300
2026/05/12 691 691 672 687 11,900
2026/05/11 703 710 691 691 18,800
2026/05/08 696 713 696 696 25,100
2026/05/07 715 735 700 711 28,700
2026/05/01 700 700 673 700 22,000
2026/04/30 702 703 662 689 84,800
2026/04/28 720 721 687 702 67,900
2026/04/27 821 821 713 713 130,900
2026/04/24 838 856 822 822 24,500
2026/04/23 889 889 827 837 30,900
2026/04/22 911 917 884 889 20,000
2026/04/21 953 958 910 910 19,200
2026/04/20 942 964 942 943 17,400
2026/04/17 928 951 928 943 13,500
2026/04/16 940 960 935 937 13,900
2026/04/15 958 964 930 939 11,700
2026/04/14 949 962 942 956 15,200
2026/04/13 913 950 913 950 19,300
2026/04/10 935 935 895 913 31,300
2026/04/09 958 958 919 923 21,200
2026/04/08 936 974 929 973 34,600
2026/04/07 944 958 909 925 38,600
2026/04/06 928 974 912 944 55,800
2026/04/03 920 945 910 913 30,000
2026/03/27 995 1,017 985 1,000 32,700
2026/03/26 1,014 1,031 998 1,000 42,000
2026/03/25 1,023 1,064 1,006 1,022 94,100
2026/03/24 1,030 1,052 966 982 74,300
2026/03/23 1,021 1,049 991 1,000 107,300
2026/03/19 1,015 1,175 993 1,081 810,700
2026/03/18 1,008 1,045 1,007 1,041 30,200
2026/03/17 1,050 1,064 1,008 1,008 44,100
2026/03/16 1,122 1,127 1,026 1,044 97,800
2026/03/13 1,190 1,215 1,134 1,136 77,400
2026/03/12 1,182 1,214 1,129 1,206 70,500
2026/03/11 1,168 1,219 1,150 1,176 70,400
2026/03/10 1,087 1,209 1,087 1,198 131,000
2026/03/09 1,056 1,099 1,001 1,057 82,000
2026/03/06 1,093 1,160 1,074 1,146 54,400
2026/03/05 1,100 1,168 1,070 1,123 127,900
2026/03/04 1,100 1,190 1,019 1,060 195,300
2026/03/03 1,268 1,305 1,115 1,133 245,300
2026/03/02 1,214 1,322 1,180 1,298 285,400
2026/02/27 1,268 1,459 1,233 1,334 835,000
2026/02/26 1,168 1,408 1,153 1,408 1,893,500
2026/02/25 970 1,108 963 1,108 364,700
2026/02/24 1,029 1,035 952 958 90,400
2026/02/20 971 1,102 968 1,042 200,700
2026/02/19 1,077 1,098 982 1,001 184,800
2026/02/18 1,185 1,330 972 1,137 759,700
2026/02/17 1,125 1,125 1,125 1,125 90,500
2026/02/16 870 975 861 975 390,000
2026/02/13 930 938 825 825 107,600
2026/02/12 895 993 895 975 36,300
2026/02/10 904 904 889 895 700
2026/02/09 912 917 889 889 8,800
2026/02/06 890 900 886 897 3,500
2026/02/05 914 920 887 900 7,300
2026/02/04 893 908 893 908 1,000
2026/02/03 932 932 894 903 7,500
2026/02/02 908 935 905 917 9,900
2026/01/30 900 910 893 904 3,600
2026/01/29 900 903 888 903 1,600
2026/01/28 921 946 877 909 8,300
2026/01/27 906 1,045 884 930 69,600
2026/01/26 880 905 874 895 4,900
2026/01/23 863 889 860 889 2,400
2026/01/22 858 910 850 850 9,400
2026/01/21 845 851 840 847 9,900
2026/01/20 861 871 861 871 1,000
2026/01/19 874 874 871 871 1,000
2026/01/16 860 878 860 874 2,600
2026/01/15 862 875 860 875 5,000
2026/01/14 851 858 841 856 3,000
2026/01/13 870 875 835 866 6,600
2026/01/09 876 876 855 870 4,200
2026/01/08 878 882 875 875 1,400
2026/01/07 895 895 877 877 1,500
2026/01/06 861 905 861 905 10,900
2026/01/05 865 871 855 860 15,900
2025/12/30 855 861 855 861 1,000
2025/12/29 877 885 852 885 4,400
2025/12/26 845 847 822 847 3,200
2025/12/25 820 830 810 815 8,400
2025/12/24 821 826 819 819 1,800
2025/12/23 835 849 825 828 3,400
2025/12/22 796 871 796 820 14,900
2025/12/19 789 799 786 796 98,500
2025/12/18 796 798 738 786 40,600
2025/12/17 793 815 792 808 19,900

このページの先頭へ