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
2021/12/30 930 933 920 925 12,700
2021/12/29 921 934 912 934 27,700
2021/12/28 911 925 901 925 36,800
2021/12/27 917 927 901 906 51,400
2021/12/24 931 932 903 907 34,600
2021/12/23 952 956 924 925 41,800
2021/12/22 957 977 944 958 39,800
2021/12/21 951 978 942 957 43,700
2021/12/20 975 981 936 936 48,900
2021/12/17 1,031 1,039 981 988 79,400
2021/12/16 1,005 1,047 1,003 1,037 86,400
2021/12/15 929 1,008 929 1,002 181,300
2021/12/14 922 928 913 915 23,100
2021/12/13 929 939 920 925 23,600
2021/12/10 959 959 915 920 58,100
2021/12/09 965 970 950 964 44,200
2021/12/08 963 986 959 980 40,300
2021/12/07 940 960 940 959 35,800
2021/12/06 911 932 908 928 37,600
2021/12/03 910 919 900 919 37,300
2021/12/02 943 952 908 908 46,300
2021/12/01 930 965 912 958 31,700
2021/11/30 980 981 930 935 43,300
2021/11/29 978 998 961 965 42,200
2021/11/26 1,018 1,018 975 980 43,200
2021/11/25 1,000 1,005 995 1,000 14,200
2021/11/24 1,004 1,006 994 1,000 28,500
2021/11/22 1,008 1,016 998 1,013 26,000
2021/11/19 1,007 1,016 1,005 1,009 13,300
2021/11/18 1,025 1,025 1,001 1,015 19,300
2021/11/17 1,047 1,047 1,027 1,027 17,400
2021/11/16 1,062 1,069 1,040 1,044 15,800
2021/11/15 1,055 1,069 1,047 1,067 27,600
2021/11/12 1,069 1,071 1,027 1,045 33,900
2021/11/11 1,030 1,074 1,025 1,056 86,100
2021/11/10 991 1,000 990 997 24,000
2021/11/09 1,005 1,005 990 995 17,800
2021/11/08 1,013 1,013 1,000 1,006 9,200
2021/11/05 1,017 1,020 997 1,016 16,600
2021/11/04 1,014 1,018 1,002 1,017 18,000
2021/11/02 1,023 1,026 1,006 1,008 14,100
2021/11/01 1,011 1,026 1,001 1,025 45,100
2021/10/29 1,006 1,007 990 998 14,500
2021/10/28 998 1,007 990 1,006 26,300
2021/10/27 1,009 1,009 996 999 18,800
2021/10/26 1,012 1,012 1,001 1,012 21,800
2021/10/25 1,016 1,016 995 997 24,100
2021/10/22 1,015 1,022 1,006 1,020 40,100
2021/10/21 1,028 1,033 1,014 1,015 31,600
2021/10/20 1,070 1,070 1,028 1,028 59,600
2021/10/19 1,120 1,134 1,076 1,076 38,700
2021/10/18 1,130 1,145 1,113 1,131 66,100
2021/10/15 1,064 1,129 1,064 1,129 109,700
2021/10/14 987 1,044 983 1,044 62,300
2021/10/13 1,000 1,000 982 990 25,500
2021/10/12 1,008 1,008 990 995 29,800
2021/10/11 1,008 1,013 998 1,010 17,900
2021/10/08 993 1,016 993 1,008 20,000
2021/10/07 1,001 1,011 990 992 26,300
2021/10/06 1,044 1,059 999 1,004 53,300
2021/10/05 1,072 1,080 1,032 1,032 34,900
2021/10/04 1,080 1,090 1,067 1,085 41,700
2021/10/01 1,077 1,098 1,065 1,071 45,800
2021/09/30 1,047 1,110 1,047 1,102 100,800
2021/09/29 1,066 1,066 1,030 1,045 53,500
2021/09/28 1,083 1,083 1,043 1,076 250,000
2021/09/27 1,086 1,087 1,070 1,075 42,000
2021/09/24 1,076 1,089 1,062 1,085 33,200
2021/09/22 1,072 1,072 1,042 1,051 34,500
2021/09/21 1,069 1,073 1,057 1,063 62,800
2021/09/17 1,118 1,127 1,103 1,118 39,200
2021/09/16 1,150 1,150 1,113 1,139 39,200
2021/09/15 1,180 1,185 1,154 1,172 31,100
2021/09/14 1,200 1,205 1,169 1,205 50,000
2021/09/13 1,159 1,210 1,159 1,210 69,500
2021/09/10 1,145 1,159 1,130 1,159 58,700
2021/09/09 1,055 1,163 1,054 1,153 145,000
2021/09/08 1,049 1,058 1,035 1,044 24,600
2021/09/07 1,077 1,079 1,051 1,055 31,300
2021/09/06 1,084 1,091 1,063 1,081 30,100
2021/09/03 1,027 1,060 1,027 1,060 25,700
2021/09/02 1,045 1,045 1,025 1,040 12,700
2021/09/01 1,030 1,057 1,028 1,056 17,700
2021/08/31 1,008 1,047 1,008 1,039 19,200
2021/08/30 1,030 1,030 1,008 1,008 24,000
2021/08/27 1,038 1,069 1,024 1,030 14,200
2021/08/26 1,049 1,054 1,044 1,048 13,800
2021/08/25 1,030 1,043 1,029 1,043 14,700
2021/08/24 1,009 1,036 1,009 1,030 13,900
2021/08/23 1,009 1,020 1,007 1,013 13,600
2021/08/20 1,008 1,019 992 1,001 31,200
2021/08/19 991 1,035 991 1,008 63,100
2021/08/18 987 1,002 987 998 23,100
2021/08/17 1,016 1,016 984 986 37,400
2021/08/16 1,013 1,018 983 1,012 48,100
2021/08/13 1,037 1,052 1,006 1,013 67,100
2021/08/12 1,089 1,089 1,058 1,062 39,600
2021/08/11 1,058 1,094 1,058 1,086 17,100
2021/08/10 1,054 1,071 1,040 1,050 36,000
2021/08/06 1,036 1,056 1,036 1,046 20,400
2021/08/05 1,033 1,077 1,033 1,036 20,700
2021/08/04 1,099 1,112 1,047 1,049 32,600
2021/08/03 1,132 1,132 1,098 1,098 13,200
2021/08/02 1,119 1,132 1,102 1,132 15,400
2021/07/30 1,114 1,119 1,100 1,108 10,400
2021/07/29 1,110 1,120 1,101 1,117 12,400
2021/07/28 1,118 1,118 1,097 1,104 12,300
2021/07/27 1,132 1,132 1,117 1,119 12,000
2021/07/26 1,164 1,164 1,131 1,131 8,900
2021/07/21 1,124 1,147 1,117 1,122 10,000
2021/07/20 1,115 1,130 1,108 1,108 20,200
2021/07/19 1,162 1,162 1,129 1,145 29,800
2021/07/16 1,178 1,189 1,159 1,162 22,900
2021/07/15 1,170 1,195 1,155 1,179 33,100
2021/07/14 1,198 1,203 1,179 1,187 11,100
2021/07/13 1,218 1,218 1,180 1,184 28,200
2021/07/12 1,174 1,227 1,174 1,227 66,200
2021/07/09 1,128 1,169 1,123 1,160 41,500
2021/07/08 1,136 1,157 1,133 1,134 50,300
2021/07/07 1,150 1,170 1,144 1,145 20,200
2021/07/06 1,192 1,192 1,161 1,165 25,100
2021/07/05 1,189 1,194 1,176 1,192 16,700
2021/07/02 1,194 1,204 1,187 1,189 20,500
2021/07/01 1,211 1,211 1,176 1,196 26,300
2021/06/30 1,189 1,217 1,180 1,203 18,400
2021/06/29 1,226 1,226 1,177 1,195 31,000
2021/06/28 1,208 1,230 1,188 1,226 32,100
2021/06/25 1,199 1,216 1,187 1,209 27,300
2021/06/24 1,216 1,216 1,176 1,180 61,400
2021/06/23 1,211 1,247 1,211 1,227 50,400
2021/06/22 1,244 1,264 1,216 1,226 66,300
2021/06/21 1,217 1,244 1,186 1,233 168,700
2021/06/18 1,126 1,254 1,118 1,241 531,700
2021/06/17 1,100 1,100 1,067 1,090 17,200
2021/06/16 1,100 1,104 1,075 1,102 28,700
2021/06/15 1,146 1,146 1,107 1,113 24,200
2021/06/14 1,126 1,141 1,121 1,136 43,700
2021/06/11 1,111 1,135 1,110 1,122 60,600
2021/06/10 1,061 1,109 1,059 1,098 48,900
2021/06/09 1,043 1,060 1,037 1,060 19,800
2021/06/08 1,036 1,047 1,026 1,037 11,900
2021/06/07 1,025 1,040 1,025 1,031 13,400
2021/06/04 1,049 1,049 1,019 1,024 19,600
2021/06/03 1,068 1,079 1,050 1,051 19,300
2021/06/02 1,081 1,091 1,075 1,080 19,800
2021/06/01 1,074 1,088 1,067 1,086 18,900
2021/05/31 1,063 1,080 1,063 1,074 24,400
2021/05/28 1,081 1,082 1,061 1,074 21,700
2021/05/27 1,065 1,066 1,047 1,053 17,400
2021/05/26 1,052 1,063 1,043 1,062 17,500
2021/05/25 1,066 1,070 1,048 1,048 17,200
2021/05/24 1,052 1,061 1,041 1,052 17,000
2021/05/21 1,017 1,068 1,015 1,049 53,500
2021/05/20 1,048 1,048 1,020 1,020 26,800
2021/05/19 1,045 1,065 1,034 1,048 38,100
2021/05/18 1,087 1,090 1,065 1,066 28,800
2021/05/17 1,060 1,104 1,051 1,100 190,900
2021/05/14 1,005 1,046 1,005 1,033 87,400
2021/05/13 989 1,007 976 995 134,100
2021/05/12 1,000 1,016 975 989 36,000
2021/05/11 1,031 1,036 1,002 1,008 42,900
2021/05/10 1,035 1,043 1,024 1,039 21,100
2021/05/07 1,029 1,048 1,019 1,027 41,900
2021/05/06 1,008 1,029 1,008 1,014 41,300
2021/04/30 1,028 1,030 1,008 1,008 35,000
2021/04/28 1,048 1,050 1,024 1,026 29,800
2021/04/27 1,048 1,062 1,035 1,053 80,100
2021/04/26 1,067 1,067 1,056 1,064 18,200
2021/04/23 1,064 1,072 1,046 1,054 31,000
2021/04/22 1,074 1,094 1,068 1,075 26,000
2021/04/21 1,093 1,093 1,056 1,065 61,900
2021/04/20 1,120 1,130 1,105 1,107 39,600
2021/04/19 1,144 1,150 1,110 1,127 47,000
2021/04/16 1,168 1,173 1,152 1,154 27,200
2021/04/15 1,129 1,176 1,126 1,168 92,100
2021/04/14 1,135 1,136 1,107 1,132 32,100
2021/04/13 1,135 1,148 1,115 1,135 43,100
2021/04/12 1,141 1,149 1,101 1,135 51,800
2021/04/09 1,128 1,154 1,124 1,139 40,300
2021/04/08 1,107 1,134 1,097 1,128 58,500
2021/04/07 1,102 1,105 1,085 1,100 44,600
2021/04/06 1,110 1,136 1,100 1,103 78,500
2021/04/05 1,153 1,154 1,112 1,114 41,100
2021/04/02 1,148 1,175 1,130 1,138 95,100
2021/04/01 1,122 1,155 1,104 1,127 63,000
2021/03/31 1,126 1,160 1,117 1,132 63,900
2021/03/30 1,140 1,180 1,110 1,128 171,800
2021/03/29 1,106 1,165 1,092 1,153 298,900
2021/03/26 1,096 1,115 1,060 1,091 150,800
2021/03/25 1,060 1,115 1,060 1,090 132,900
2021/03/24 1,029 1,070 1,020 1,051 226,100
2021/03/23 1,025 1,031 1,007 1,010 55,200
2021/03/22 1,020 1,033 1,010 1,025 54,300
2021/03/19 1,020 1,038 1,008 1,038 156,100
2021/03/18 1,032 1,034 1,021 1,032 113,600
2021/03/17 1,051 1,051 1,030 1,037 57,100
2021/03/16 1,075 1,076 1,041 1,046 62,500
2021/03/15 1,065 1,087 1,058 1,073 122,800
2021/03/12 1,048 1,116 1,028 1,095 285,200
2021/03/11 1,005 1,028 988 1,027 47,800
2021/03/10 1,035 1,035 999 1,009 52,700
2021/03/09 1,018 1,035 995 1,035 74,800
2021/03/08 1,033 1,041 1,006 1,015 61,400
2021/03/05 1,038 1,040 1,004 1,035 75,400
2021/03/04 1,051 1,060 1,037 1,056 67,100
2021/03/03 1,072 1,079 1,048 1,058 44,000
2021/03/02 1,129 1,129 1,085 1,089 57,200
2021/03/01 1,120 1,153 1,107 1,127 86,900
2021/02/26 1,100 1,107 1,072 1,072 71,400
2021/02/25 1,117 1,159 1,110 1,129 59,000
2021/02/24 1,146 1,146 1,095 1,099 51,700
2021/02/22 1,147 1,185 1,141 1,146 43,700
2021/02/19 1,145 1,149 1,111 1,122 66,300
2021/02/18 1,127 1,186 1,127 1,167 97,000
2021/02/17 1,110 1,151 1,093 1,128 96,600
2021/02/16 1,142 1,143 1,078 1,115 174,200
2021/02/15 1,216 1,216 1,143 1,144 74,800
2021/02/12 1,155 1,234 1,142 1,216 173,300
2021/02/10 1,188 1,208 1,179 1,185 84,500
2021/02/09 1,213 1,213 1,186 1,201 78,500
2021/02/08 1,235 1,252 1,197 1,203 61,400
2021/02/05 1,256 1,256 1,222 1,225 66,700
2021/02/04 1,250 1,274 1,244 1,265 61,400
2021/02/03 1,200 1,266 1,199 1,262 136,800
2021/02/02 1,145 1,195 1,134 1,189 63,200
2021/02/01 1,144 1,144 1,102 1,138 103,100
2021/01/29 1,220 1,220 1,121 1,125 92,500
2021/01/28 1,197 1,224 1,178 1,214 225,700
2021/01/27 1,190 1,235 1,178 1,227 101,200
2021/01/26 1,160 1,202 1,159 1,190 104,600
2021/01/25 1,130 1,161 1,109 1,156 44,700
2021/01/22 1,111 1,131 1,097 1,113 52,800
2021/01/21 1,088 1,129 1,084 1,111 83,500
2021/01/20 1,133 1,133 1,074 1,085 154,800
2021/01/19 1,155 1,155 1,122 1,133 106,800
2021/01/18 1,159 1,171 1,142 1,158 105,100
2021/01/15 1,130 1,186 1,129 1,165 164,900
2021/01/14 1,121 1,128 1,099 1,120 106,900
2021/01/13 1,095 1,129 1,095 1,107 131,200
2021/01/12 1,069 1,092 1,066 1,088 97,300
2021/01/08 1,054 1,065 1,050 1,051 61,400
2021/01/07 1,050 1,077 1,050 1,075 79,200
2021/01/06 1,050 1,060 1,013 1,035 117,100
2021/01/05 1,050 1,071 1,025 1,054 104,800
2021/01/04 1,090 1,090 1,044 1,058 158,200

このページの先頭へ