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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/20 | 1,037 | 1,044 | 1,030 | 1,030 | 12,300 |
| 2024/11/19 | 1,044 | 1,046 | 1,037 | 1,037 | 25,100 |
| 2024/11/18 | 1,038 | 1,047 | 1,035 | 1,042 | 23,700 |
| 2024/11/15 | 1,047 | 1,049 | 1,038 | 1,038 | 15,600 |
| 2024/11/14 | 1,052 | 1,055 | 1,036 | 1,037 | 49,000 |
| 2024/11/13 | 1,056 | 1,066 | 1,051 | 1,052 | 43,100 |
| 2024/11/12 | 1,060 | 1,074 | 1,056 | 1,056 | 46,300 |
| 2024/11/11 | 1,062 | 1,064 | 1,055 | 1,064 | 23,100 |
| 2024/11/08 | 1,063 | 1,067 | 1,058 | 1,062 | 22,000 |
| 2024/11/07 | 1,059 | 1,069 | 1,059 | 1,064 | 42,000 |
| 2024/11/06 | 1,055 | 1,059 | 1,049 | 1,051 | 40,200 |
| 2024/11/05 | 1,040 | 1,058 | 1,040 | 1,058 | 46,800 |
| 2024/11/01 | 1,046 | 1,052 | 1,040 | 1,040 | 35,000 |
| 2024/10/31 | 1,053 | 1,053 | 1,043 | 1,046 | 22,800 |
| 2024/10/30 | 1,049 | 1,056 | 1,047 | 1,048 | 167,700 |
| 2024/10/29 | 1,033 | 1,050 | 1,033 | 1,050 | 38,200 |
| 2024/10/28 | 1,026 | 1,038 | 1,026 | 1,028 | 34,400 |
| 2024/10/25 | 1,024 | 1,024 | 1,012 | 1,018 | 44,700 |
| 2024/10/24 | 1,007 | 1,019 | 1,006 | 1,011 | 26,900 |
| 2024/10/23 | 1,047 | 1,048 | 1,013 | 1,015 | 42,400 |
| 2024/10/22 | 1,045 | 1,047 | 1,031 | 1,032 | 29,900 |
| 2024/10/21 | 1,046 | 1,055 | 1,046 | 1,051 | 44,500 |
| 2024/10/18 | 1,039 | 1,044 | 1,036 | 1,042 | 25,500 |
| 2024/10/17 | 1,025 | 1,035 | 1,025 | 1,033 | 28,400 |
| 2024/10/16 | 1,020 | 1,035 | 1,019 | 1,028 | 31,500 |
| 2024/10/15 | 1,041 | 1,041 | 1,024 | 1,025 | 29,300 |
| 2024/10/11 | 1,026 | 1,032 | 1,021 | 1,025 | 22,800 |
| 2024/10/10 | 1,026 | 1,031 | 1,025 | 1,028 | 19,100 |
| 2024/10/09 | 1,026 | 1,030 | 1,023 | 1,026 | 33,300 |
| 2024/10/08 | 1,025 | 1,027 | 1,020 | 1,023 | 29,000 |
| 2024/10/07 | 1,042 | 1,042 | 1,023 | 1,024 | 29,600 |
| 2024/10/04 | 1,019 | 1,040 | 1,019 | 1,032 | 38,400 |
| 2024/10/03 | 1,030 | 1,031 | 1,017 | 1,019 | 36,100 |
| 2024/10/02 | 1,012 | 1,030 | 1,011 | 1,025 | 40,400 |
| 2024/10/01 | 1,014 | 1,016 | 1,006 | 1,012 | 36,100 |
| 2024/09/30 | 999 | 1,017 | 998 | 1,014 | 33,700 |
| 2024/09/27 | 1,011 | 1,025 | 1,011 | 1,020 | 44,000 |
| 2024/09/26 | 1,026 | 1,026 | 1,011 | 1,023 | 52,200 |
| 2024/09/25 | 1,018 | 1,018 | 1,006 | 1,014 | 44,200 |
| 2024/09/24 | 1,032 | 1,036 | 1,018 | 1,018 | 39,200 |
| 2024/09/20 | 1,023 | 1,044 | 1,016 | 1,031 | 111,800 |
| 2024/09/19 | 1,015 | 1,024 | 1,006 | 1,020 | 33,600 |
| 2024/09/18 | 1,005 | 1,008 | 996 | 1,004 | 27,200 |
| 2024/09/17 | 995 | 999 | 988 | 999 | 32,700 |
| 2024/09/13 | 1,002 | 1,002 | 995 | 995 | 34,600 |
| 2024/09/12 | 999 | 1,007 | 992 | 1,002 | 27,300 |
| 2024/09/11 | 1,001 | 1,002 | 981 | 984 | 55,300 |
| 2024/09/10 | 1,008 | 1,011 | 1,001 | 1,001 | 34,300 |
| 2024/09/09 | 1,000 | 1,015 | 987 | 1,008 | 88,700 |
| 2024/09/06 | 1,029 | 1,031 | 1,006 | 1,012 | 47,700 |
| 2024/09/05 | 1,017 | 1,038 | 1,017 | 1,027 | 44,100 |
| 2024/09/04 | 1,020 | 1,029 | 1,015 | 1,016 | 54,400 |
| 2024/09/03 | 1,040 | 1,055 | 1,029 | 1,035 | 101,400 |
| 2024/09/02 | 1,047 | 1,054 | 1,036 | 1,040 | 43,600 |
| 2024/08/30 | 1,037 | 1,043 | 1,034 | 1,043 | 28,200 |
| 2024/08/29 | 1,034 | 1,038 | 1,030 | 1,032 | 25,500 |
| 2024/08/28 | 1,040 | 1,040 | 1,026 | 1,032 | 21,900 |
| 2024/08/27 | 1,029 | 1,040 | 1,029 | 1,040 | 24,300 |
| 2024/08/26 | 1,033 | 1,033 | 1,025 | 1,029 | 32,800 |
| 2024/08/23 | 1,025 | 1,029 | 1,017 | 1,020 | 21,100 |
| 2024/08/22 | 1,030 | 1,031 | 1,015 | 1,026 | 19,900 |
| 2024/08/21 | 1,025 | 1,033 | 1,012 | 1,027 | 40,400 |
| 2024/08/20 | 1,034 | 1,043 | 1,029 | 1,039 | 40,300 |
| 2024/08/19 | 1,022 | 1,029 | 1,012 | 1,015 | 55,000 |