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

ＭＳ－Ｊａｐａｎ(6539)の株価時系列情報

ＭＳ－Ｊａｐａｎ(6539)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
2025/09/16 996 1,005 995 1,005 35,100
2025/09/12 1,001 1,001 992 994 59,700
2025/09/11 1,003 1,003 996 1,001 43,900
2025/09/10 1,004 1,006 1,000 1,000 32,700
2025/09/09 1,003 1,008 1,001 1,004 29,200
2025/09/08 1,005 1,008 999 1,002 59,200
2025/09/05 1,002 1,007 1,002 1,005 29,700
2025/09/04 1,000 1,002 995 1,002 36,000
2025/09/03 998 1,003 992 996 35,800
2025/09/02 996 1,003 996 1,001 44,000
2025/09/01 987 996 987 995 52,500
2025/08/29 988 990 985 987 18,300
2025/08/28 984 987 982 985 20,900
2025/08/27 990 990 983 984 54,900
2025/08/26 995 995 987 990 67,300
2025/08/25 992 995 989 992 34,800
2025/08/22 994 994 986 992 24,700
2025/08/21 981 993 979 989 57,100
2025/08/20 980 982 977 979 34,200
2025/08/19 982 985 978 981 80,500
2025/08/18 978 982 976 980 67,800
2025/08/15 979 983 976 977 44,200
2025/08/14 983 986 974 975 51,600
2025/08/13 985 988 975 987 105,000
2025/08/12 988 992 973 984 142,700
2025/08/08 965 985 960 985 149,200
2025/08/07 970 978 967 967 56,700
2025/08/06 969 969 964 969 25,800
2025/08/05 970 972 964 964 51,300
2025/08/04 962 970 960 970 36,800
2025/08/01 964 970 962 970 51,000
2025/07/31 961 964 958 962 31,600
2025/07/30 959 961 956 958 43,300
2025/07/29 950 957 950 954 25,200
2025/07/28 960 961 947 950 69,700
2025/07/25 949 951 946 947 24,200
2025/07/24 941 949 938 949 39,100
2025/07/23 943 950 936 939 113,100
2025/07/22 937 943 937 940 21,100
2025/07/18 945 945 938 938 20,900
2025/07/17 937 946 934 946 43,000
2025/07/16 940 940 937 939 9,700
2025/07/15 943 943 936 940 16,100
2025/07/14 939 944 939 941 23,200
2025/07/11 939 944 938 938 25,400
2025/07/10 947 947 933 933 37,900
2025/07/09 936 945 935 941 21,000
2025/07/08 940 942 936 936 21,800
2025/07/07 944 948 941 944 26,800
2025/07/04 938 944 937 943 22,300
2025/07/03 932 939 931 936 46,900
2025/07/02 925 932 922 932 26,500
2025/07/01 929 930 923 925 36,900
2025/06/30 935 938 929 929 62,800
2025/06/27 930 933 926 930 41,500
2025/06/26 924 928 921 928 33,200
2025/06/25 921 924 916 924 30,700
2025/06/24 920 923 916 917 17,400
2025/06/23 924 926 915 918 32,900
2025/06/20 933 935 924 924 36,300
2025/06/19 935 937 927 933 42,200
2025/06/18 924 935 924 930 33,700
2025/06/17 925 932 925 930 26,800
2025/06/16 925 928 920 928 37,200
2025/06/13 927 927 915 916 54,700
2025/06/12 929 933 920 920 55,500
2025/06/11 924 929 921 929 41,000
2025/06/10 925 927 921 924 33,900
2025/06/09 926 927 918 921 30,400
2025/06/06 919 926 918 925 20,600
2025/06/05 915 918 913 916 48,500
2025/06/04 912 927 912 923 42,000
2025/06/03 913 916 911 914 24,200
2025/06/02 914 915 910 915 33,300
2025/05/30 914 916 911 914 30,600
2025/05/29 919 922 912 915 60,900
2025/05/28 925 927 910 916 124,800
2025/05/27 924 927 921 926 24,600
2025/05/26 917 925 917 923 38,200
2025/05/23 919 922 913 917 32,700
2025/05/22 925 928 912 912 67,800
2025/05/21 931 934 922 927 26,300
2025/05/20 934 936 931 931 29,200
2025/05/19 933 937 928 933 32,300
2025/05/16 929 940 925 938 67,000
2025/05/15 922 927 920 921 41,500
2025/05/14 934 934 924 930 52,900
2025/05/13 930 933 925 933 38,300
2025/05/12 923 933 922 928 42,000
2025/05/09 913 922 911 922 44,500
2025/05/08 917 917 906 916 45,300
2025/05/07 913 921 911 911 53,900
2025/05/02 907 912 906 912 38,000
2025/05/01 910 911 905 907 52,300
2025/04/30 916 917 909 910 62,600
2025/04/28 916 923 912 912 68,400
2025/04/25 919 919 909 913 52,800
2025/04/24 917 918 909 911 39,300
2025/04/23 916 922 915 916 38,800
2025/04/22 908 913 905 912 32,800
2025/04/21 915 921 907 908 40,300
2025/04/18 911 924 911 919 56,800
2025/04/17 905 905 895 903 76,900
2025/04/16 920 920 904 904 52,300
2025/04/15 926 930 920 920 40,700
2025/04/14 943 944 929 930 45,400
2025/04/11 940 943 924 939 73,500
2025/04/10 945 955 941 949 90,500
2025/04/09 894 919 890 915 99,900
2025/04/08 900 919 890 906 135,000
2025/04/07 863 892 845 867 211,400
2025/04/04 924 929 909 923 164,200
2025/04/03 937 944 931 939 159,800
2025/04/02 956 962 949 952 132,900
2025/04/01 964 965 952 954 60,000
2025/03/31 960 960 947 949 191,200
2025/03/28 957 977 955 966 236,200
2025/03/27 1,008 1,012 1,003 1,011 254,200
2025/03/26 1,005 1,011 1,002 1,008 192,500
2025/03/25 1,014 1,015 1,006 1,008 206,700
2025/03/24 1,021 1,021 1,010 1,014 130,400
2025/03/21 1,018 1,023 1,016 1,020 102,200
2025/03/19 1,012 1,021 1,012 1,017 91,200
2025/03/18 1,009 1,015 1,007 1,012 84,500
2025/03/17 1,009 1,009 1,004 1,007 89,400
2025/03/14 1,000 1,008 992 1,004 124,500
2025/03/13 1,010 1,010 1,002 1,004 90,800
2025/03/12 1,008 1,010 1,003 1,007 66,400
2025/03/11 1,010 1,010 998 1,008 219,300
2025/03/10 1,018 1,020 1,014 1,014 76,600
2025/03/07 1,017 1,021 1,011 1,017 87,500
2025/03/06 1,020 1,024 1,015 1,021 88,800
2025/03/05 1,019 1,020 1,015 1,016 50,200
2025/03/04 1,019 1,020 1,010 1,017 43,400
2025/03/03 1,013 1,020 1,012 1,020 50,000
2025/02/28 1,020 1,020 1,003 1,005 80,600
2025/02/27 1,015 1,021 1,014 1,018 29,900
2025/02/26 1,018 1,018 1,005 1,015 45,100
2025/02/25 1,010 1,019 1,007 1,012 37,200
2025/02/21 1,020 1,020 1,010 1,011 51,700
2025/02/20 1,028 1,028 1,019 1,020 59,800
2025/02/19 1,030 1,034 1,026 1,028 50,800
2025/02/18 1,036 1,036 1,028 1,029 69,100
2025/02/17 1,040 1,045 1,033 1,035 75,400
2025/02/14 1,080 1,080 1,021 1,037 198,000
2025/02/13 1,097 1,097 1,087 1,087 24,000
2025/02/12 1,104 1,104 1,090 1,097 26,900
2025/02/10 1,099 1,103 1,091 1,091 21,600
2025/02/07 1,102 1,104 1,095 1,099 17,200
2025/02/06 1,096 1,102 1,096 1,098 11,200
2025/02/05 1,085 1,102 1,084 1,095 43,800
2025/02/04 1,090 1,094 1,085 1,085 20,700
2025/02/03 1,097 1,098 1,084 1,085 53,000
2025/01/31 1,092 1,099 1,088 1,093 43,100
2025/01/30 1,089 1,098 1,089 1,098 28,100
2025/01/29 1,088 1,094 1,087 1,089 13,700
2025/01/28 1,071 1,088 1,071 1,088 32,300
2025/01/27 1,077 1,078 1,069 1,071 22,600
2025/01/24 1,059 1,070 1,058 1,062 24,900
2025/01/23 1,068 1,068 1,051 1,059 29,500
2025/01/22 1,068 1,068 1,057 1,061 17,900
2025/01/21 1,065 1,065 1,054 1,057 16,800
2025/01/20 1,072 1,072 1,054 1,062 24,800
2025/01/17 1,057 1,063 1,053 1,059 19,700
2025/01/16 1,082 1,082 1,057 1,057 37,000
2025/01/15 1,082 1,085 1,066 1,071 31,000
2025/01/14 1,100 1,100 1,072 1,077 53,000
2025/01/10 1,102 1,102 1,090 1,094 25,200
2025/01/09 1,109 1,109 1,087 1,095 52,300
2025/01/08 1,115 1,120 1,105 1,114 54,500
2025/01/07 1,111 1,111 1,095 1,108 50,700
2025/01/06 1,110 1,111 1,100 1,102 35,300
2024/12/30 1,104 1,110 1,095 1,101 34,100
2024/12/27 1,098 1,104 1,090 1,100 67,000
2024/12/26 1,095 1,097 1,085 1,091 45,900
2024/12/25 1,091 1,096 1,072 1,085 43,900
2024/12/24 1,075 1,091 1,075 1,090 49,800
2024/12/23 1,085 1,088 1,065 1,072 45,300
2024/12/20 1,087 1,090 1,072 1,072 36,300
2024/12/19 1,077 1,090 1,077 1,088 27,700
2024/12/18 1,083 1,091 1,077 1,088 25,400
2024/12/17 1,087 1,092 1,081 1,089 37,400
2024/12/16 1,086 1,093 1,079 1,085 33,100
2024/12/13 1,077 1,085 1,071 1,082 66,800
2024/12/12 1,065 1,074 1,065 1,070 35,900
2024/12/11 1,060 1,068 1,060 1,068 29,200
2024/12/10 1,061 1,065 1,059 1,060 18,400
2024/12/09 1,061 1,069 1,059 1,068 29,900
2024/12/06 1,052 1,064 1,052 1,063 27,100
2024/12/05 1,050 1,057 1,050 1,057 14,800
2024/12/04 1,046 1,058 1,046 1,050 26,700
2024/12/03 1,051 1,059 1,050 1,059 45,500
2024/12/02 1,050 1,055 1,046 1,054 15,300
2024/11/29 1,044 1,050 1,043 1,050 16,400
2024/11/28 1,037 1,049 1,037 1,044 17,400
2024/11/27 1,051 1,051 1,037 1,041 18,900
2024/11/26 1,057 1,057 1,049 1,057 25,000
2024/11/25 1,059 1,059 1,045 1,049 29,100
2024/11/22 1,042 1,057 1,038 1,055 35,400
2024/11/21 1,035 1,041 1,035 1,040 19,400

このページの先頭へ