ＭＦＳ(196A)の株価時系列情報
ＭＦＳ(196A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 549 | 550 | 502 | 519 | 250,100 |
| 2025/06/12 | 540 | 547 | 534 | 543 | 69,500 |
| 2025/06/11 | 538 | 547 | 530 | 540 | 70,300 |
| 2025/06/10 | 545 | 557 | 528 | 536 | 142,700 |
| 2025/06/09 | 562 | 578 | 545 | 548 | 390,800 |
| 2025/06/06 | 500 | 555 | 497 | 544 | 594,800 |
| 2025/06/05 | 481 | 499 | 478 | 495 | 99,600 |
| 2025/06/04 | 488 | 490 | 474 | 479 | 102,800 |
| 2025/06/03 | 475 | 487 | 469 | 486 | 122,100 |
| 2025/06/02 | 473 | 478 | 462 | 475 | 106,100 |
| 2025/05/30 | 457 | 489 | 450 | 480 | 201,800 |
| 2025/05/29 | 450 | 462 | 449 | 462 | 85,300 |
| 2025/05/28 | 459 | 463 | 445 | 445 | 171,700 |
| 2025/05/27 | 454 | 462 | 454 | 459 | 61,000 |
| 2025/05/26 | 464 | 465 | 455 | 455 | 91,400 |
| 2025/05/23 | 476 | 480 | 466 | 468 | 105,100 |
| 2025/05/22 | 484 | 490 | 473 | 476 | 104,900 |
| 2025/05/21 | 490 | 492 | 484 | 490 | 81,700 |
| 2025/05/20 | 477 | 495 | 472 | 484 | 134,700 |
| 2025/05/19 | 479 | 495 | 471 | 484 | 221,500 |
| 2025/05/16 | 485 | 491 | 470 | 471 | 179,000 |
| 2025/05/15 | 520 | 530 | 491 | 493 | 213,100 |
| 2025/05/14 | 555 | 555 | 462 | 530 | 1,031,100 |
| 2025/05/13 | 520 | 532 | 501 | 527 | 188,300 |
| 2025/05/12 | 503 | 532 | 500 | 520 | 221,100 |
| 2025/05/09 | 499 | 504 | 492 | 495 | 86,700 |
| 2025/05/08 | 488 | 499 | 488 | 493 | 36,900 |
| 2025/05/07 | 490 | 493 | 483 | 488 | 88,600 |
| 2025/05/02 | 500 | 504 | 492 | 492 | 66,100 |
| 2025/05/01 | 508 | 509 | 495 | 501 | 60,300 |
| 2025/04/30 | 500 | 514 | 480 | 509 | 122,400 |
| 2025/04/28 | 525 | 540 | 499 | 502 | 166,400 |
| 2025/04/25 | 501 | 524 | 501 | 515 | 130,000 |
| 2025/04/24 | 499 | 507 | 491 | 501 | 99,500 |
| 2025/04/23 | 511 | 511 | 488 | 490 | 101,800 |
| 2025/04/22 | 487 | 496 | 482 | 495 | 55,400 |
| 2025/04/21 | 486 | 513 | 486 | 488 | 148,900 |
| 2025/04/18 | 484 | 500 | 480 | 486 | 156,200 |
| 2025/04/17 | 475 | 488 | 473 | 482 | 75,200 |
| 2025/04/16 | 475 | 483 | 465 | 467 | 122,100 |
| 2025/04/15 | 495 | 500 | 469 | 483 | 207,600 |
| 2025/04/14 | 476 | 491 | 476 | 480 | 237,000 |
| 2025/04/11 | 422 | 474 | 417 | 472 | 417,300 |
| 2025/04/10 | 450 | 454 | 421 | 430 | 330,200 |
| 2025/04/09 | 400 | 413 | 394 | 405 | 332,400 |
| 2025/04/08 | 378 | 404 | 373 | 403 | 207,800 |
| 2025/04/07 | 361 | 373 | 340 | 346 | 489,700 |
| 2025/04/04 | 422 | 430 | 381 | 400 | 696,400 |
| 2025/04/03 | 461 | 479 | 441 | 446 | 647,400 |
| 2025/04/02 | 455 | 480 | 455 | 477 | 572,300 |
| 2025/04/01 | 431 | 451 | 429 | 447 | 288,900 |
| 2025/03/31 | 409 | 425 | 404 | 423 | 274,200 |
| 2025/03/28 | 400 | 415 | 400 | 411 | 129,300 |
| 2025/03/27 | 400 | 406 | 396 | 406 | 61,600 |
| 2025/03/26 | 399 | 409 | 396 | 399 | 106,300 |
| 2025/03/25 | 402 | 407 | 396 | 400 | 93,100 |
| 2025/03/24 | 400 | 406 | 397 | 400 | 48,500 |
| 2025/03/21 | 402 | 406 | 395 | 402 | 72,400 |
| 2025/03/19 | 417 | 424 | 399 | 406 | 192,100 |
| 2025/03/18 | 400 | 413 | 393 | 410 | 183,900 |
| 2025/03/17 | 398 | 406 | 395 | 400 | 77,200 |
| 2025/03/14 | 376 | 395 | 376 | 388 | 80,300 |
| 2025/03/13 | 396 | 396 | 379 | 380 | 146,800 |
| 2025/03/12 | 366 | 397 | 366 | 389 | 229,800 |
| 2025/03/11 | 356 | 365 | 343 | 365 | 143,500 |
| 2025/03/10 | 362 | 369 | 356 | 364 | 79,500 |
| 2025/03/07 | 358 | 366 | 351 | 363 | 132,900 |
| 2025/03/06 | 368 | 374 | 358 | 366 | 133,000 |
| 2025/03/05 | 377 | 378 | 358 | 360 | 287,400 |
| 2025/03/04 | 387 | 389 | 376 | 381 | 107,100 |
| 2025/03/03 | 400 | 404 | 378 | 391 | 172,600 |
| 2025/02/28 | 389 | 400 | 377 | 381 | 125,700 |
| 2025/02/27 | 391 | 407 | 388 | 389 | 145,100 |
| 2025/02/26 | 395 | 410 | 381 | 395 | 231,900 |
| 2025/02/25 | 411 | 415 | 392 | 392 | 309,200 |
| 2025/02/21 | 410 | 439 | 402 | 413 | 287,100 |
| 2025/02/20 | 431 | 439 | 414 | 424 | 302,100 |
| 2025/02/19 | 403 | 455 | 398 | 439 | 1,170,400 |
| 2025/02/18 | 404 | 411 | 391 | 403 | 285,800 |
| 2025/02/17 | 380 | 390 | 368 | 388 | 293,300 |
| 2025/02/14 | 375 | 379 | 361 | 377 | 158,300 |
| 2025/02/13 | 354 | 375 | 354 | 372 | 164,300 |
| 2025/02/12 | 358 | 358 | 344 | 356 | 93,700 |
| 2025/02/10 | 347 | 354 | 343 | 351 | 94,900 |
| 2025/02/07 | 338 | 352 | 338 | 352 | 61,000 |
| 2025/02/06 | 344 | 351 | 337 | 338 | 59,900 |
| 2025/02/05 | 337 | 353 | 332 | 338 | 128,000 |
| 2025/02/04 | 356 | 356 | 342 | 342 | 68,500 |
| 2025/02/03 | 343 | 350 | 332 | 345 | 118,100 |
| 2025/01/31 | 370 | 370 | 355 | 355 | 99,800 |
| 2025/01/30 | 373 | 376 | 353 | 362 | 236,100 |
| 2025/01/29 | 351 | 385 | 351 | 370 | 349,700 |
| 2025/01/28 | 354 | 358 | 347 | 349 | 139,000 |
| 2025/01/27 | 325 | 369 | 325 | 356 | 683,200 |
| 2025/01/24 | 328 | 338 | 319 | 325 | 150,000 |
| 2025/01/23 | 331 | 333 | 317 | 320 | 95,500 |
| 2025/01/22 | 318 | 337 | 316 | 333 | 116,900 |
| 2025/01/21 | 311 | 319 | 308 | 313 | 67,100 |
| 2025/01/20 | 311 | 320 | 304 | 305 | 68,600 |
| 2025/01/17 | 290 | 321 | 287 | 311 | 242,900 |
| 2025/01/16 | 297 | 301 | 288 | 288 | 88,200 |
| 2025/01/15 | 301 | 303 | 291 | 297 | 35,000 |
| 2025/01/14 | 310 | 311 | 300 | 300 | 46,200 |
| 2025/01/10 | 312 | 315 | 305 | 305 | 38,800 |
| 2025/01/09 | 304 | 314 | 302 | 314 | 58,200 |
| 2025/01/08 | 305 | 307 | 303 | 307 | 14,900 |
| 2025/01/07 | 307 | 310 | 302 | 306 | 43,200 |
| 2025/01/06 | 313 | 317 | 302 | 306 | 99,200 |
| 2024/12/30 | 299 | 314 | 299 | 311 | 44,900 |
| 2024/12/27 | 299 | 313 | 286 | 302 | 137,600 |
| 2024/12/26 | 286 | 299 | 284 | 298 | 117,000 |
| 2024/12/25 | 295 | 297 | 284 | 290 | 102,900 |
| 2024/12/24 | 288 | 296 | 281 | 289 | 220,300 |
| 2024/12/23 | 311 | 315 | 290 | 295 | 207,100 |
| 2024/12/20 | 319 | 320 | 310 | 312 | 63,000 |
| 2024/12/19 | 321 | 326 | 317 | 321 | 68,300 |
| 2024/12/18 | 315 | 333 | 314 | 327 | 36,300 |
| 2024/12/17 | 318 | 321 | 304 | 318 | 95,200 |
| 2024/12/16 | 328 | 328 | 316 | 320 | 45,800 |
| 2024/12/13 | 330 | 334 | 326 | 327 | 59,100 |
| 2024/12/12 | 328 | 337 | 328 | 334 | 25,400 |
| 2024/12/11 | 329 | 334 | 327 | 327 | 51,500 |
| 2024/12/10 | 331 | 332 | 325 | 330 | 36,400 |
| 2024/12/09 | 330 | 333 | 325 | 331 | 46,900 |
| 2024/12/06 | 340 | 345 | 329 | 329 | 47,500 |
| 2024/12/05 | 343 | 351 | 337 | 340 | 66,700 |
| 2024/12/04 | 322 | 343 | 322 | 342 | 118,700 |
| 2024/12/03 | 330 | 333 | 323 | 324 | 66,700 |
| 2024/12/02 | 330 | 336 | 328 | 330 | 53,800 |
| 2024/11/29 | 345 | 346 | 331 | 331 | 71,500 |
| 2024/11/28 | 333 | 351 | 333 | 349 | 74,400 |
| 2024/11/27 | 341 | 341 | 326 | 333 | 84,700 |
| 2024/11/26 | 347 | 350 | 329 | 338 | 123,300 |
| 2024/11/25 | 334 | 350 | 334 | 349 | 82,500 |
| 2024/11/22 | 335 | 338 | 325 | 330 | 103,100 |
| 2024/11/21 | 345 | 350 | 336 | 341 | 101,100 |
| 2024/11/20 | 341 | 359 | 335 | 343 | 155,200 |
| 2024/11/19 | 350 | 355 | 340 | 349 | 226,000 |
| 2024/11/18 | 325 | 355 | 325 | 348 | 378,200 |
| 2024/11/15 | 316 | 332 | 297 | 323 | 458,500 |
| 2024/11/14 | 298 | 302 | 291 | 294 | 69,400 |
| 2024/11/13 | 294 | 301 | 293 | 297 | 62,600 |
| 2024/11/12 | 285 | 302 | 285 | 294 | 147,000 |
| 2024/11/11 | 292 | 297 | 286 | 289 | 34,500 |
| 2024/11/08 | 294 | 298 | 287 | 298 | 77,900 |
| 2024/11/07 | 282 | 296 | 277 | 293 | 76,500 |
| 2024/11/06 | 281 | 282 | 271 | 280 | 80,400 |
| 2024/11/05 | 296 | 296 | 276 | 277 | 138,200 |
| 2024/11/01 | 286 | 306 | 285 | 294 | 238,500 |
| 2024/10/31 | 289 | 293 | 284 | 289 | 67,600 |
| 2024/10/30 | 281 | 289 | 279 | 289 | 61,600 |
| 2024/10/29 | 277 | 286 | 277 | 281 | 57,300 |
| 2024/10/28 | 273 | 282 | 271 | 278 | 65,900 |
| 2024/10/25 | 276 | 280 | 269 | 273 | 89,200 |
| 2024/10/24 | 275 | 280 | 271 | 276 | 56,000 |
| 2024/10/23 | 282 | 294 | 275 | 280 | 117,800 |
| 2024/10/22 | 296 | 296 | 274 | 283 | 114,200 |
| 2024/10/21 | 279 | 297 | 277 | 292 | 82,500 |
| 2024/10/18 | 278 | 280 | 274 | 275 | 41,000 |
| 2024/10/17 | 282 | 286 | 278 | 279 | 50,500 |
| 2024/10/16 | 278 | 294 | 278 | 283 | 74,200 |
| 2024/10/15 | 280 | 286 | 274 | 281 | 73,400 |
| 2024/10/11 | 286 | 286 | 274 | 280 | 164,600 |
| 2024/10/10 | 302 | 302 | 281 | 288 | 300,900 |
| 2024/10/09 | 281 | 316 | 280 | 300 | 619,200 |
| 2024/10/08 | 281 | 310 | 273 | 282 | 435,700 |
| 2024/10/07 | 263 | 290 | 260 | 278 | 503,400 |
| 2024/10/04 | 263 | 266 | 260 | 262 | 39,400 |
| 2024/10/03 | 264 | 265 | 258 | 263 | 44,600 |
| 2024/10/02 | 269 | 270 | 261 | 263 | 48,200 |
| 2024/10/01 | 268 | 275 | 266 | 273 | 74,900 |
| 2024/09/30 | 261 | 270 | 260 | 268 | 107,800 |
| 2024/09/27 | 261 | 267 | 259 | 265 | 66,200 |
| 2024/09/26 | 261 | 261 | 253 | 259 | 96,500 |
| 2024/09/25 | 256 | 270 | 253 | 256 | 60,900 |
| 2024/09/24 | 269 | 269 | 256 | 257 | 41,100 |
| 2024/09/20 | 260 | 267 | 258 | 261 | 50,700 |
| 2024/09/19 | 254 | 260 | 254 | 258 | 80,300 |
| 2024/09/18 | 260 | 262 | 252 | 256 | 96,000 |
| 2024/09/17 | 266 | 266 | 256 | 259 | 82,900 |
| 2024/09/13 | 272 | 272 | 263 | 266 | 112,100 |
| 2024/09/12 | 274 | 275 | 268 | 272 | 85,300 |
| 2024/09/11 | 277 | 284 | 266 | 269 | 101,100 |
| 2024/09/10 | 280 | 286 | 279 | 279 | 20,400 |
| 2024/09/09 | 274 | 281 | 270 | 280 | 75,200 |
| 2024/09/06 | 291 | 292 | 279 | 282 | 115,700 |
| 2024/09/05 | 285 | 302 | 285 | 295 | 75,000 |
| 2024/09/04 | 292 | 301 | 290 | 291 | 137,200 |
| 2024/09/03 | 299 | 309 | 293 | 308 | 77,800 |
| 2024/09/02 | 294 | 304 | 293 | 294 | 71,300 |
| 2024/08/30 | 301 | 301 | 295 | 297 | 63,600 |
| 2024/08/29 | 306 | 307 | 296 | 303 | 108,100 |
| 2024/08/28 | 313 | 313 | 305 | 306 | 127,100 |
| 2024/08/27 | 285 | 338 | 282 | 314 | 845,500 |
| 2024/08/26 | 287 | 288 | 278 | 285 | 85,500 |
| 2024/08/23 | 274 | 287 | 274 | 283 | 132,100 |
| 2024/08/22 | 277 | 278 | 271 | 273 | 105,800 |
| 2024/08/21 | 286 | 286 | 275 | 277 | 124,900 |
| 2024/08/20 | 283 | 290 | 281 | 285 | 73,000 |
| 2024/08/19 | 281 | 288 | 276 | 283 | 100,000 |