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
2026/06/26 932 943 930 936 26,600
2026/06/25 942 945 932 932 44,400
2026/06/24 935 950 935 944 55,200
2026/06/23 936 943 934 936 36,200
2026/06/22 948 951 936 939 50,600
2026/06/19 948 948 940 946 29,900
2026/06/18 942 944 935 943 35,200
2026/06/17 937 949 937 941 34,600
2026/06/16 941 942 932 940 51,900
2026/06/15 948 959 943 945 48,400
2026/06/12 950 950 944 948 47,600
2026/06/11 944 949 939 948 53,600
2026/06/10 935 943 934 942 42,000
2026/06/09 935 941 929 936 38,500
2026/06/08 929 939 926 931 63,300
2026/06/05 919 932 916 929 98,200
2026/06/04 915 917 911 913 49,800
2026/06/03 925 926 918 921 46,400
2026/06/02 926 926 916 921 57,400
2026/06/01 929 932 921 926 97,200
2026/05/29 924 936 924 928 55,600
2026/05/28 925 928 921 928 39,700
2026/05/27 915 927 912 927 62,700
2026/05/26 910 920 910 915 41,500
2026/05/25 931 931 910 915 75,200
2026/05/22 930 931 922 931 32,300
2026/05/21 923 931 922 927 45,500
2026/05/20 927 927 916 921 68,100
2026/05/19 918 929 918 927 61,700
2026/05/18 922 927 916 916 66,200
2026/05/15 918 924 911 924 93,200
2026/05/14 930 930 907 910 157,300
2026/05/13 932 939 924 927 163,400
2026/05/12 942 943 931 931 80,800
2026/05/11 943 946 937 938 52,700
2026/05/08 937 943 936 939 67,600
2026/05/07 945 945 937 938 56,100
2026/05/01 946 946 939 942 67,500
2026/04/30 952 952 944 945 57,900
2026/04/28 951 954 949 952 51,500
2026/04/27 949 956 947 951 65,100
2026/04/24 955 957 946 949 64,500
2026/04/23 958 958 944 950 101,800
2026/04/22 966 971 951 961 166,300
2026/04/21 980 982 967 969 56,600
2026/04/20 984 984 976 978 41,700
2026/04/17 972 979 972 979 40,800
2026/04/16 973 980 972 976 67,100
2026/04/15 967 974 967 973 60,200
2026/04/14 970 970 961 963 61,500
2026/04/13 968 968 959 962 115,000
2026/04/10 987 991 970 972 124,300
2026/04/09 1,001 1,001 986 986 57,300
2026/04/08 994 1,004 994 1,002 85,000
2026/04/07 990 995 987 993 60,100
2026/04/06 987 989 982 984 62,100
2026/04/03 986 997 985 985 53,600
2026/03/27 1,030 1,050 1,030 1,040 382,500
2026/03/26 1,042 1,042 1,029 1,033 148,000
2026/03/25 1,038 1,043 1,035 1,039 178,100
2026/03/24 1,033 1,036 1,028 1,032 96,700
2026/03/23 1,030 1,030 1,014 1,024 191,300
2026/03/19 1,049 1,049 1,037 1,038 113,100
2026/03/18 1,040 1,047 1,038 1,046 53,900
2026/03/17 1,040 1,046 1,037 1,041 99,100
2026/03/16 1,040 1,047 1,034 1,035 107,300
2026/03/13 1,040 1,047 1,037 1,040 120,700
2026/03/12 1,053 1,053 1,044 1,045 118,800
2026/03/11 1,058 1,063 1,054 1,054 89,300
2026/03/10 1,067 1,067 1,054 1,057 87,200
2026/03/09 1,040 1,060 1,038 1,056 174,100
2026/03/06 1,055 1,062 1,052 1,057 58,000
2026/03/05 1,069 1,070 1,052 1,064 99,700
2026/03/04 1,039 1,048 1,031 1,041 227,900
2026/03/03 1,074 1,077 1,056 1,056 174,900
2026/03/02 1,080 1,080 1,069 1,074 147,300
2026/02/27 1,080 1,086 1,075 1,082 134,400
2026/02/26 1,075 1,084 1,070 1,074 128,100
2026/02/25 1,060 1,072 1,057 1,068 174,700
2026/02/24 1,050 1,062 1,048 1,056 116,700
2026/02/20 1,060 1,061 1,050 1,050 147,600
2026/02/19 1,068 1,068 1,060 1,063 91,200
2026/02/18 1,066 1,074 1,063 1,065 88,900
2026/02/17 1,065 1,065 1,055 1,065 94,000
2026/02/16 1,072 1,072 1,062 1,067 86,300
2026/02/13 1,072 1,077 1,063 1,069 149,900
2026/02/12 1,065 1,065 1,057 1,062 98,200
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

このページの先頭へ