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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 289 | 289 | 276 | 283 | 148,200 |
| 2024/08/15 | 303 | 310 | 261 | 282 | 651,600 |
| 2024/08/14 | 327 | 330 | 316 | 327 | 134,400 |
| 2024/08/13 | 312 | 326 | 312 | 321 | 101,900 |
| 2024/08/09 | 312 | 324 | 300 | 311 | 187,700 |
| 2024/08/08 | 300 | 314 | 296 | 309 | 100,800 |
| 2024/08/07 | 274 | 306 | 274 | 295 | 232,700 |
| 2024/08/06 | 280 | 304 | 272 | 285 | 323,100 |
| 2024/08/05 | 270 | 298 | 231 | 257 | 508,500 |
| 2024/08/02 | 342 | 357 | 305 | 310 | 447,100 |
| 2024/08/01 | 385 | 408 | 339 | 358 | 1,837,600 |
| 2024/07/31 | 325 | 367 | 319 | 361 | 359,500 |
| 2024/07/30 | 325 | 331 | 313 | 331 | 149,600 |
| 2024/07/29 | 333 | 339 | 319 | 331 | 91,400 |
| 2024/07/26 | 346 | 346 | 330 | 330 | 183,500 |
| 2024/07/25 | 349 | 365 | 346 | 352 | 150,200 |
| 2024/07/24 | 337 | 357 | 337 | 357 | 111,200 |
| 2024/07/23 | 357 | 360 | 340 | 343 | 143,600 |
| 2024/07/22 | 368 | 369 | 352 | 358 | 188,100 |
| 2024/07/19 | 366 | 366 | 350 | 361 | 215,400 |
| 2024/07/18 | 348 | 363 | 341 | 362 | 288,900 |
| 2024/07/17 | 338 | 357 | 335 | 348 | 286,100 |
| 2024/07/16 | 344 | 344 | 325 | 338 | 186,600 |
| 2024/07/12 | 311 | 345 | 310 | 335 | 552,400 |
| 2024/07/11 | 306 | 314 | 301 | 312 | 151,500 |
| 2024/07/10 | 325 | 325 | 307 | 311 | 235,800 |
| 2024/07/09 | 331 | 331 | 314 | 324 | 290,700 |
| 2024/07/08 | 343 | 343 | 330 | 331 | 134,100 |
| 2024/07/05 | 347 | 348 | 340 | 343 | 130,300 |
| 2024/07/04 | 345 | 353 | 342 | 349 | 211,100 |
| 2024/07/03 | 352 | 357 | 337 | 341 | 331,800 |
| 2024/07/02 | 350 | 368 | 343 | 350 | 442,800 |
| 2024/07/01 | 371 | 377 | 342 | 358 | 604,600 |
| 2024/06/28 | 398 | 402 | 366 | 373 | 783,300 |
| 2024/06/27 | 400 | 407 | 379 | 385 | 1,484,600 |
| 2024/06/26 | 381 | 445 | 372 | 408 | 9,411,600 |
| 2024/06/25 | 394 | 425 | 369 | 370 | 6,048,200 |
| 2024/06/24 | 350 | 425 | 346 | 425 | 4,136,600 |
| 2024/06/21 | 368 | 371 | 321 | 345 | 4,712,300 |