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
2020/12/30 1,052 1,076 1,047 1,075 115,400
2020/12/29 1,050 1,063 1,040 1,054 119,600
2020/12/28 1,032 1,060 1,022 1,047 197,600
2020/12/25 1,005 1,017 994 1,012 91,000
2020/12/24 994 1,033 982 1,003 158,500
2020/12/23 970 998 967 991 201,100
2020/12/22 958 974 952 965 171,300
2020/12/21 965 985 955 962 209,700
2020/12/18 901 955 900 955 636,300
2020/12/17 896 896 873 886 72,800
2020/12/16 884 895 863 890 68,600
2020/12/15 878 894 865 890 92,300
2020/12/14 853 885 853 878 132,900
2020/12/11 855 855 836 845 70,500
2020/12/10 854 869 838 840 119,100
2020/12/09 814 848 810 839 178,500
2020/12/08 798 818 798 815 85,300
2020/12/07 800 806 792 796 64,000
2020/12/04 807 807 793 799 27,100
2020/12/03 798 810 790 808 56,300
2020/12/02 800 810 799 801 82,100
2020/12/01 791 804 790 799 51,200
2020/11/30 807 807 791 792 43,200
2020/11/27 797 809 797 803 75,400
2020/11/26 795 804 793 801 64,700
2020/11/25 805 814 790 793 73,500
2020/11/24 792 801 792 795 83,600
2020/11/20 782 784 770 783 49,300
2020/11/19 777 789 770 787 56,500
2020/11/18 785 786 773 778 76,300
2020/11/17 800 808 787 795 65,800
2020/11/16 780 809 771 801 117,000
2020/11/13 781 788 765 765 179,700
2020/11/12 800 815 783 792 182,300
2020/11/11 840 840 821 836 69,700
2020/11/10 836 858 814 825 124,300
2020/11/09 826 830 809 821 74,800
2020/11/06 826 841 819 819 58,900
2020/11/05 827 838 813 837 93,800
2020/11/04 810 826 809 821 122,200
2020/11/02 790 807 781 804 85,700
2020/10/30 796 802 774 777 103,700
2020/10/29 806 806 791 802 49,900
2020/10/28 818 818 803 809 49,900
2020/10/27 818 829 804 818 152,800
2020/10/26 787 812 780 811 109,300
2020/10/23 790 791 763 785 108,200
2020/10/22 811 811 792 796 81,600
2020/10/21 811 817 804 806 53,800
2020/10/20 825 826 808 815 31,000
2020/10/19 809 832 805 826 62,100
2020/10/16 819 820 792 804 80,700
2020/10/15 826 829 812 820 58,700
2020/10/14 834 836 826 829 30,700
2020/10/13 849 852 826 828 62,100
2020/10/12 835 845 827 845 53,700
2020/10/09 830 835 815 830 57,400
2020/10/08 837 844 829 830 49,300
2020/10/07 848 848 834 843 31,700
2020/10/06 846 862 839 848 63,600
2020/10/05 815 842 810 838 77,100
2020/10/02 838 840 799 807 140,600
2020/09/30 852 861 838 838 53,900
2020/09/29 834 867 833 857 185,100
2020/09/28 831 848 819 840 503,200
2020/09/25 824 831 814 824 130,800
2020/09/24 830 830 808 810 126,500
2020/09/23 847 847 817 832 134,300
2020/09/18 843 864 837 859 112,500
2020/09/17 842 844 825 840 109,900
2020/09/16 840 847 834 847 63,700
2020/09/15 830 837 816 837 70,100
2020/09/14 832 841 810 829 106,000
2020/09/11 810 825 801 818 78,000
2020/09/10 815 824 802 809 65,700
2020/09/09 805 812 796 800 131,200
2020/09/08 803 831 803 826 130,200
2020/09/07 799 812 793 803 84,400
2020/09/04 793 810 788 796 85,800
2020/09/03 810 816 800 808 103,200
2020/09/02 832 835 797 804 189,700
2020/09/01 820 832 803 823 91,400
2020/08/31 817 835 808 820 131,600
2020/08/28 842 848 794 802 223,000
2020/08/27 878 883 840 842 128,000
2020/08/26 863 875 857 873 78,200
2020/08/25 885 889 860 860 100,400
2020/08/24 863 877 854 877 81,800
2020/08/21 858 870 844 863 99,800
2020/08/20 869 879 850 858 164,700
2020/08/19 835 867 830 865 246,900
2020/08/18 819 833 816 826 96,500
2020/08/17 808 826 806 818 135,200
2020/08/14 835 845 812 820 162,500
2020/08/13 849 879 807 827 416,200
2020/08/12 827 849 814 825 408,600
2020/08/11 804 834 798 817 248,900
2020/08/07 779 820 762 798 306,500
2020/08/06 810 819 776 785 484,800
2020/08/05 834 860 820 855 333,900
2020/08/04 815 834 809 826 141,100
2020/08/03 809 818 795 809 144,600
2020/07/31 818 818 771 799 341,600
2020/07/30 819 854 802 821 372,900
2020/07/29 797 808 772 804 157,300
2020/07/28 802 808 792 798 81,700
2020/07/27 797 807 776 807 110,400
2020/07/22 793 798 775 797 78,200
2020/07/21 773 790 769 788 57,700
2020/07/20 765 778 758 773 58,500
2020/07/17 800 800 778 780 59,100
2020/07/16 796 816 785 798 151,600
2020/07/15 794 807 780 782 135,800
2020/07/14 798 798 766 787 103,300
2020/07/13 755 783 753 783 107,200
2020/07/10 751 758 739 747 104,900
2020/07/09 779 780 761 762 74,100
2020/07/08 779 786 767 777 97,200
2020/07/07 790 791 758 779 100,500
2020/07/06 749 790 746 790 70,500
2020/07/03 746 765 742 754 91,600
2020/07/02 778 788 738 740 207,800
2020/07/01 793 806 779 781 88,600
2020/06/30 794 810 784 793 115,100
2020/06/29 800 803 774 783 146,700
2020/06/26 826 826 796 820 110,200
2020/06/25 826 833 807 817 141,500
2020/06/24 826 844 816 840 183,400
2020/06/23 846 856 811 827 449,300
2020/06/22 830 864 810 854 181,400
2020/06/19 825 830 799 828 201,700
2020/06/18 809 825 800 825 135,300
2020/06/17 811 815 786 802 311,300
2020/06/16 800 837 799 835 181,400
2020/06/15 810 811 761 761 212,600
2020/06/12 798 821 772 815 231,000
2020/06/11 896 900 850 851 172,800
2020/06/10 920 924 906 908 113,500
2020/06/09 939 944 910 928 77,100
2020/06/08 920 941 910 930 115,500
2020/06/05 890 918 886 911 106,000
2020/06/04 922 925 878 892 210,700
2020/06/03 949 955 913 925 109,400
2020/06/02 937 956 929 947 144,400
2020/06/01 904 936 904 936 102,300
2020/05/29 910 929 898 901 187,400
2020/05/28 952 967 911 934 183,400
2020/05/27 948 962 919 948 188,300
2020/05/26 886 980 885 955 353,500
2020/05/25 847 872 835 868 187,600
2020/05/22 871 871 841 844 120,900
2020/05/21 879 879 857 875 97,500
2020/05/20 860 875 840 867 88,900
2020/05/19 857 867 836 847 133,100
2020/05/18 820 835 813 832 111,900
2020/05/15 839 846 792 813 280,200
2020/05/14 845 886 821 824 393,400
2020/05/13 823 827 793 816 191,700
2020/05/12 837 867 816 835 332,000
2020/05/11 772 841 768 829 260,700
2020/05/08 761 775 733 757 218,000
2020/05/07 731 770 729 756 143,400
2020/05/01 730 741 700 721 256,200
2020/04/30 755 790 746 757 295,500
2020/04/28 724 745 709 737 173,100
2020/04/27 699 712 689 709 128,100
2020/04/24 707 707 680 689 70,200
2020/04/23 686 720 681 700 150,000
2020/04/22 705 705 673 675 140,200
2020/04/21 723 747 685 701 236,400
2020/04/20 689 717 661 714 307,300
2020/04/17 679 697 668 696 238,100
2020/04/16 669 705 642 695 307,400
2020/04/15 692 703 673 679 243,500
2020/04/14 700 712 688 709 119,800
2020/04/13 662 721 662 697 212,000
2020/04/10 669 673 626 657 145,600
2020/04/09 665 669 648 660 195,700
2020/04/08 646 681 633 675 101,700
2020/04/07 611 647 605 642 199,200
2020/04/06 536 581 514 575 270,300
2020/04/03 581 593 545 553 169,900
2020/04/02 590 601 575 580 197,400
2020/04/01 616 644 602 609 151,200
2020/03/31 647 679 623 634 183,400
2020/03/30 634 644 610 644 225,800
2020/03/27 720 720 640 659 602,000
2020/03/26 698 723 683 685 234,700
2020/03/25 738 770 710 756 262,300
2020/03/24 611 683 610 678 178,700
2020/03/23 597 605 570 601 159,400
2020/03/19 665 668 595 602 181,700
2020/03/18 702 713 657 658 169,200
2020/03/17 686 717 670 695 204,100
2020/03/16 761 774 700 709 141,800
2020/03/13 702 745 676 731 169,000
2020/03/12 810 833 787 800 204,500
2020/03/11 894 910 837 837 89,800
2020/03/10 810 911 810 893 132,900
2020/03/09 955 961 890 900 102,700
2020/03/06 1,007 1,010 973 991 103,800
2020/03/05 1,069 1,069 1,020 1,029 36,200
2020/03/04 1,024 1,056 1,012 1,039 48,800
2020/03/03 1,104 1,118 1,040 1,040 81,000
2020/03/02 1,000 1,085 1,000 1,065 100,200
2020/02/28 1,001 1,055 1,001 1,012 274,300
2020/02/27 1,160 1,172 1,070 1,111 175,900
2020/02/26 1,179 1,179 1,133 1,168 87,600
2020/02/25 1,174 1,207 1,171 1,188 100,700
2020/02/21 1,260 1,276 1,258 1,262 44,700
2020/02/20 1,289 1,301 1,263 1,263 39,100
2020/02/19 1,298 1,298 1,273 1,289 33,000
2020/02/18 1,301 1,301 1,270 1,270 58,100
2020/02/17 1,305 1,320 1,292 1,298 63,300
2020/02/14 1,335 1,355 1,321 1,335 81,900
2020/02/13 1,320 1,372 1,308 1,358 80,100
2020/02/12 1,330 1,330 1,301 1,315 67,100
2020/02/10 1,285 1,326 1,269 1,324 75,000
2020/02/07 1,328 1,348 1,286 1,294 223,500
2020/02/06 1,321 1,389 1,302 1,328 342,600
2020/02/05 1,417 1,428 1,397 1,427 80,700
2020/02/04 1,369 1,387 1,353 1,387 33,100
2020/02/03 1,340 1,391 1,318 1,369 60,900
2020/01/31 1,364 1,390 1,360 1,388 45,800
2020/01/30 1,411 1,414 1,342 1,363 82,000
2020/01/29 1,441 1,465 1,412 1,412 46,100
2020/01/28 1,414 1,433 1,397 1,425 78,500
2020/01/27 1,475 1,477 1,441 1,450 40,000
2020/01/24 1,520 1,521 1,479 1,491 36,600
2020/01/23 1,527 1,530 1,506 1,509 19,000
2020/01/22 1,522 1,536 1,520 1,527 25,300
2020/01/21 1,541 1,543 1,516 1,528 27,300
2020/01/20 1,538 1,563 1,538 1,539 39,200
2020/01/17 1,561 1,561 1,512 1,538 42,500
2020/01/16 1,551 1,570 1,530 1,539 38,300
2020/01/15 1,589 1,589 1,553 1,556 43,500
2020/01/14 1,587 1,591 1,564 1,583 46,200
2020/01/10 1,580 1,589 1,546 1,587 100,300
2020/01/09 1,520 1,546 1,517 1,534 67,400
2020/01/08 1,485 1,503 1,446 1,480 90,100
2020/01/07 1,494 1,532 1,494 1,517 71,900
2020/01/06 1,496 1,510 1,481 1,484 61,100

このページの先頭へ