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
2026/02/10 1,057 1,064 1,057 1,058 54,800
2026/02/09 1,070 1,070 1,052 1,057 99,000
2026/02/06 1,066 1,070 1,060 1,066 58,500
2026/02/05 1,056 1,071 1,056 1,069 67,000
2026/02/04 1,052 1,059 1,047 1,055 67,600
2026/02/03 1,051 1,055 1,046 1,052 55,600
2026/02/02 1,054 1,059 1,044 1,047 66,800
2026/01/30 1,045 1,052 1,040 1,052 46,500
2026/01/29 1,050 1,050 1,040 1,042 73,600
2026/01/28 1,055 1,055 1,045 1,048 46,400
2026/01/27 1,047 1,056 1,040 1,053 59,800
2026/01/26 1,050 1,050 1,039 1,040 73,400
2026/01/23 1,052 1,055 1,050 1,054 35,300
2026/01/22 1,042 1,052 1,040 1,049 44,400
2026/01/21 1,050 1,052 1,040 1,041 61,700
2026/01/20 1,058 1,061 1,050 1,050 51,600
2026/01/19 1,065 1,065 1,056 1,058 54,200
2026/01/16 1,073 1,073 1,057 1,064 61,700
2026/01/15 1,060 1,068 1,060 1,067 54,200
2026/01/14 1,053 1,062 1,049 1,059 68,000
2026/01/13 1,060 1,064 1,049 1,049 142,600
2026/01/09 1,058 1,063 1,052 1,053 43,500
2026/01/08 1,057 1,063 1,054 1,054 68,600
2026/01/07 1,060 1,068 1,056 1,061 68,300
2026/01/06 1,041 1,062 1,041 1,058 74,600
2026/01/05 1,045 1,046 1,029 1,043 128,000
2025/12/30 1,042 1,050 1,040 1,042 63,500
2025/12/29 1,054 1,056 1,039 1,040 114,500
2025/12/26 1,041 1,050 1,040 1,050 93,700
2025/12/25 1,025 1,045 1,025 1,044 93,500
2025/12/24 1,026 1,030 1,021 1,025 52,000
2025/12/23 1,017 1,028 1,017 1,028 77,600
2025/12/22 1,022 1,022 1,012 1,015 59,600
2025/12/19 1,008 1,021 1,001 1,017 154,000
2025/12/18 1,003 1,009 1,002 1,009 51,100
2025/12/17 1,000 1,003 997 1,003 43,600
2025/12/16 1,004 1,004 997 997 46,100
2025/12/15 1,001 1,005 1,000 1,004 52,800
2025/12/12 998 1,000 990 998 51,000
2025/12/11 998 999 990 990 92,700
2025/12/10 1,001 1,001 995 997 38,800
2025/12/09 999 1,003 995 999 40,200
2025/12/08 1,000 1,002 998 998 33,500
2025/12/05 999 1,001 997 997 33,800
2025/12/04 995 1,001 995 1,000 31,900
2025/12/03 1,000 1,000 995 995 39,100
2025/12/02 1,002 1,004 996 999 32,700
2025/12/01 1,012 1,014 999 1,002 57,700
2025/11/28 1,005 1,016 1,004 1,006 76,400
2025/11/27 1,002 1,005 998 1,005 46,000
2025/11/26 1,000 1,007 996 1,002 39,700
2025/11/25 1,002 1,009 1,000 1,000 39,500
2025/11/21 990 1,002 990 1,002 30,100
2025/11/20 993 996 990 994 30,700
2025/11/19 1,000 1,003 991 992 32,000
2025/11/18 996 999 992 996 31,800
2025/11/17 1,010 1,014 992 993 83,200
2025/11/14 1,004 1,010 1,001 1,006 46,500
2025/11/13 1,011 1,030 1,009 1,016 66,900
2025/11/12 1,000 1,017 1,000 1,010 45,600
2025/11/11 998 1,000 995 999 17,900
2025/11/10 995 1,001 993 998 36,600
2025/11/07 987 992 985 992 24,100
2025/11/06 990 992 987 987 20,000
2025/11/05 998 998 985 989 44,300
2025/11/04 998 1,011 995 1,000 41,600
2025/10/31 999 1,001 989 1,001 70,600
2025/10/30 993 1,000 993 993 152,900
2025/10/29 1,003 1,005 993 993 47,800
2025/10/28 1,010 1,010 1,000 1,003 56,300
2025/10/27 1,006 1,011 1,005 1,008 30,600
2025/10/24 1,008 1,012 1,005 1,006 23,000
2025/10/23 1,011 1,012 1,006 1,008 26,400
2025/10/22 1,010 1,012 1,006 1,006 69,300
2025/10/21 1,005 1,010 1,002 1,010 29,300
2025/10/20 999 1,004 997 1,002 48,000
2025/10/17 1,000 1,000 987 990 47,000
2025/10/16 1,001 1,001 995 998 18,900
2025/10/15 994 1,000 993 1,000 26,500
2025/10/14 987 1,003 985 990 70,200
2025/10/10 1,000 1,006 994 996 65,900
2025/10/09 1,010 1,016 1,003 1,007 50,600
2025/10/08 1,002 1,021 1,002 1,012 89,500
2025/10/07 1,004 1,014 1,002 1,009 50,100
2025/10/06 1,018 1,018 1,001 1,004 39,900
2025/10/03 995 1,001 994 1,001 24,200
2025/10/02 992 997 990 995 29,300
2025/10/01 1,003 1,008 993 994 57,500
2025/09/30 1,012 1,014 1,003 1,006 50,800
2025/09/29 1,028 1,030 1,013 1,015 58,100
2025/09/26 1,018 1,025 1,016 1,024 94,900
2025/09/25 1,010 1,016 1,009 1,013 47,400
2025/09/24 1,013 1,015 1,003 1,014 85,200
2025/09/22 1,014 1,014 1,006 1,006 51,700
2025/09/19 1,008 1,014 1,001 1,014 91,800
2025/09/18 1,002 1,009 1,000 1,007 89,700
2025/09/17 1,006 1,006 998 1,001 26,400
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

このページの先頭へ