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
2026/02/24 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
2025/12/16 787 799 769 778 7,400
2025/12/15 794 803 776 799 33,600
2025/12/12 805 815 783 809 6,000
2025/12/11 813 821 806 820 2,800
2025/12/10 824 826 809 821 1,800
2025/12/09 836 836 806 821 7,900
2025/12/08 825 844 816 838 6,800
2025/12/05 814 841 814 840 3,700
2025/12/04 835 835 805 829 3,600
2025/12/03 831 832 811 827 3,000
2025/12/02 824 847 818 839 2,500
2025/12/01 842 847 818 818 4,200
2025/11/28 840 879 840 852 6,300
2025/11/27 822 840 806 840 10,500
2025/11/26 825 827 769 792 64,800
2025/11/25 866 881 822 836 5,900
2025/11/21 915 915 846 881 6,900
2025/11/20 869 930 859 930 9,400
2025/11/19 867 869 867 869 6,700
2025/11/18 890 890 855 867 2,300
2025/11/17 946 946 896 905 5,800
2025/11/14 935 950 919 941 2,100
2025/11/13 897 905 897 905 500
2025/11/12 900 903 896 896 600
2025/11/10 913 920 891 905 1,700
2025/11/07 885 916 885 913 11,300
2025/11/06 900 900 885 900 600
2025/11/05 900 900 900 900 500
2025/11/04 888 909 880 900 3,400
2025/10/31 893 906 893 897 1,200
2025/10/30 886 908 882 908 8,700
2025/10/29 929 929 880 890 13,400
2025/10/28 929 929 913 922 1,000
2025/10/27 939 940 915 929 5,300
2025/10/24 920 939 920 939 5,700
2025/10/23 926 940 926 935 2,600
2025/10/22 933 939 924 939 13,800
2025/10/21 930 945 921 928 7,200
2025/10/20 914 974 907 945 16,900
2025/10/17 941 1,005 910 922 90,000
2025/10/16 818 965 817 911 49,100
2025/10/15 827 827 817 817 98,900
2025/10/14 852 867 822 822 4,500
2025/10/10 843 872 843 867 24,000
2025/10/09 873 873 855 873 10,200
2025/10/08 911 911 888 888 8,000
2025/10/07 901 910 874 907 12,100
2025/10/06 930 930 882 900 8,600
2025/10/03 930 936 930 930 1,000
2025/10/02 927 930 927 930 900
2025/10/01 961 969 940 940 4,900
2025/09/30 960 961 960 961 400
2025/09/29 976 976 966 966 900
2025/09/26 980 980 961 961 2,800
2025/09/25 980 989 974 974 800
2025/09/24 971 994 970 994 4,500
2025/09/22 972 979 968 970 1,300
2025/09/19 978 987 960 987 3,100
2025/09/18 980 980 980 980 100
2025/09/17 980 980 980 980 400
2025/09/16 984 993 980 993 1,900
2025/09/12 987 996 987 994 2,000
2025/09/11 989 999 988 988 1,600
2025/09/10 992 1,000 986 986 700
2025/09/09 996 1,000 982 982 1,600
2025/09/08 1,000 1,000 991 999 700
2025/09/05 980 989 980 988 600
2025/09/04 974 975 974 975 400
2025/09/03 984 1,000 984 989 900
2025/09/02 989 999 981 999 4,800
2025/09/01 993 1,013 959 959 7,000
2025/08/29 955 978 955 978 2,100
2025/08/28 980 986 970 985 3,700
2025/08/27 1,014 1,014 980 980 2,300
2025/08/26 1,001 1,005 988 999 3,700
2025/08/25 971 993 971 993 1,100
2025/08/22 990 990 971 971 3,800
2025/08/21 998 1,000 998 999 1,000
2025/08/20 999 999 978 987 4,900
2025/08/19 984 1,013 984 1,002 3,200
2025/08/18 1,011 1,014 992 1,005 3,900
2025/08/15 979 1,159 979 1,014 41,900
2025/08/14 991 1,034 991 1,024 4,200
2025/08/13 1,012 1,012 964 1,010 3,000
2025/08/12 1,006 1,013 1,005 1,012 1,800
2025/08/08 1,003 1,022 1,003 1,006 1,000
2025/08/07 1,019 1,028 1,005 1,005 2,800
2025/08/06 1,018 1,022 1,004 1,019 700
2025/08/05 1,015 1,018 961 1,018 3,100
2025/08/04 983 1,017 983 1,000 4,400
2025/08/01 997 1,008 997 998 1,300
2025/07/31 966 991 966 990 1,200
2025/07/30 983 1,011 981 981 4,400
2025/07/29 983 985 970 983 2,500
2025/07/28 978 984 973 983 3,000
2025/07/25 953 963 950 963 1,200
2025/07/24 980 980 963 963 4,400
2025/07/23 944 992 944 986 5,000
2025/07/22 950 951 932 942 1,900
2025/07/18 948 963 937 957 3,100
2025/07/17 954 963 934 963 43,100
2025/07/16 931 955 931 942 2,100
2025/07/15 985 985 932 932 8,800
2025/07/14 963 996 963 985 12,400
2025/07/11 982 1,001 950 974 39,300
2025/07/10 999 999 984 997 900
2025/07/09 1,011 1,011 982 999 1,800
2025/07/08 970 1,011 970 999 2,000
2025/07/07 946 970 946 970 3,800
2025/07/04 925 955 915 951 10,000
2025/07/03 982 987 955 955 7,600
2025/07/02 1,007 1,030 990 990 8,500
2025/07/01 1,038 1,041 1,008 1,008 2,500
2025/06/30 1,043 1,043 1,027 1,038 8,400
2025/06/27 1,033 1,037 1,011 1,013 3,700
2025/06/26 1,032 1,047 1,022 1,022 5,200
2025/06/25 1,031 1,048 1,031 1,044 2,500
2025/06/24 1,010 1,055 1,010 1,035 8,100
2025/06/23 1,003 1,030 1,003 1,010 7,100
2025/06/20 1,032 1,040 999 1,027 10,200
2025/06/19 1,040 1,052 1,036 1,037 2,200
2025/06/18 1,032 1,088 1,032 1,042 11,700
2025/06/17 1,040 1,072 1,030 1,045 7,400
2025/06/16 1,049 1,067 1,038 1,041 6,000
2025/06/13 1,142 1,142 1,035 1,049 22,900
2025/06/12 1,085 1,159 1,080 1,112 32,600
2025/06/11 1,027 1,080 1,027 1,078 13,300
2025/06/10 1,028 1,054 1,015 1,033 36,700
2025/06/09 1,024 1,038 1,016 1,030 5,300
2025/06/06 1,041 1,055 1,014 1,033 12,700
2025/06/05 1,063 1,063 1,026 1,047 10,700
2025/06/04 1,072 1,072 1,026 1,033 3,900
2025/06/03 1,068 1,084 1,039 1,050 10,100
2025/06/02 1,010 1,080 1,010 1,070 17,400
2025/05/30 1,019 1,040 999 1,040 8,600
2025/05/29 993 1,033 993 1,019 7,800
2025/05/28 1,024 1,024 1,000 1,011 14,900
2025/05/27 1,036 1,044 1,014 1,025 5,600
2025/05/26 1,013 1,034 1,013 1,023 5,800
2025/05/23 1,040 1,079 1,026 1,043 28,000
2025/05/22 985 1,037 980 1,023 15,900
2025/05/21 1,021 1,022 982 982 14,300
2025/05/20 998 1,029 998 1,021 12,400
2025/05/19 1,000 1,002 989 990 4,700
2025/05/16 970 1,003 950 1,000 27,800
2025/05/15 990 1,070 936 1,000 91,300
2025/05/14 1,001 1,080 974 1,080 75,200
2025/05/13 930 1,025 930 1,025 63,100
2025/05/12 926 949 918 940 9,000
2025/05/09 970 970 939 941 10,500
2025/05/08 969 970 960 970 5,800
2025/05/07 959 970 945 960 10,600
2025/05/02 972 972 950 959 13,300
2025/05/01 981 981 937 960 3,600
2025/04/30 948 987 929 966 18,300
2025/04/28 932 956 926 933 12,600

このページの先頭へ