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
2022/12/30 1,029 1,033 1,004 1,004 58,000
2022/12/29 987 1,019 985 1,016 44,600
2022/12/28 984 995 976 987 51,900
2022/12/27 982 995 974 990 54,300
2022/12/26 978 978 965 971 47,300
2022/12/23 980 980 967 972 45,200
2022/12/22 990 994 963 992 90,300
2022/12/21 984 991 975 984 49,700
2022/12/20 994 1,001 972 980 72,900
2022/12/19 983 1,014 983 999 69,700
2022/12/16 990 996 983 987 80,500
2022/12/15 1,011 1,011 986 999 144,400
2022/12/14 1,029 1,032 1,011 1,011 50,100
2022/12/13 1,017 1,035 1,007 1,021 44,800
2022/12/12 1,011 1,015 990 1,007 64,400
2022/12/09 1,016 1,033 1,010 1,016 33,500
2022/12/08 1,017 1,034 1,001 1,019 90,600
2022/12/07 1,014 1,029 1,010 1,017 73,200
2022/12/06 1,028 1,033 1,022 1,027 31,600
2022/12/05 1,055 1,066 1,027 1,032 67,500
2022/12/02 1,054 1,068 1,042 1,055 66,000
2022/12/01 1,086 1,086 1,055 1,067 39,600
2022/11/30 1,090 1,094 1,069 1,074 28,000
2022/11/29 1,084 1,102 1,058 1,090 53,500
2022/11/28 1,069 1,101 1,067 1,101 73,400
2022/11/25 1,066 1,068 1,055 1,060 28,600
2022/11/24 1,052 1,065 1,039 1,062 74,000
2022/11/22 1,070 1,074 1,043 1,051 72,800
2022/11/21 1,060 1,083 1,048 1,070 52,900
2022/11/18 1,077 1,095 1,066 1,066 61,200
2022/11/17 1,094 1,094 1,051 1,069 160,100
2022/11/16 1,095 1,130 1,073 1,121 112,500
2022/11/15 1,063 1,108 1,055 1,095 146,300
2022/11/14 1,120 1,140 1,027 1,063 577,700
2022/11/11 1,001 1,001 1,001 1,001 28,700
2022/11/10 845 859 830 851 64,500
2022/11/09 831 847 829 845 36,900
2022/11/08 831 839 824 839 33,100
2022/11/07 809 827 809 827 32,000
2022/11/04 810 813 795 799 33,200
2022/11/02 817 831 815 815 19,400
2022/11/01 815 825 812 816 10,800
2022/10/31 808 818 801 814 39,600
2022/10/28 792 810 786 798 164,100
2022/10/27 812 812 796 796 42,300
2022/10/26 813 826 813 820 25,300
2022/10/25 814 814 803 813 28,600
2022/10/24 810 817 805 808 20,200
2022/10/21 820 822 803 809 35,300
2022/10/20 814 828 805 823 30,300
2022/10/19 806 826 805 826 29,700
2022/10/18 800 816 794 813 28,400
2022/10/17 814 814 786 800 36,200
2022/10/14 805 823 795 814 37,600
2022/10/13 807 807 785 796 43,400
2022/10/12 831 831 804 806 36,600
2022/10/11 834 845 819 840 37,200
2022/10/07 852 857 844 849 15,100
2022/10/06 871 871 857 866 16,500
2022/10/05 857 882 857 868 28,700
2022/10/04 843 860 840 857 20,600
2022/10/03 840 840 807 828 41,200
2022/09/30 864 874 833 840 32,900
2022/09/29 889 893 861 878 66,000
2022/09/28 895 945 875 896 329,700
2022/09/27 841 864 840 842 39,700
2022/09/26 866 867 830 836 58,300
2022/09/22 890 907 873 875 53,600
2022/09/21 896 904 875 900 55,500
2022/09/20 892 911 884 897 109,500
2022/09/16 813 895 813 884 196,900
2022/09/15 806 814 803 812 7,800
2022/09/14 800 812 800 806 18,500
2022/09/13 812 822 812 821 19,100
2022/09/12 806 818 806 814 13,800
2022/09/09 795 809 795 804 27,600
2022/09/08 795 801 793 798 19,600
2022/09/07 792 798 787 797 15,300
2022/09/06 794 802 792 796 17,700
2022/09/05 799 802 793 795 25,300
2022/09/02 803 806 796 803 32,400
2022/09/01 793 813 792 803 45,000
2022/08/31 785 799 785 797 12,800
2022/08/30 781 792 781 792 11,500
2022/08/29 795 795 782 782 33,200
2022/08/26 807 814 798 800 38,300
2022/08/25 802 803 797 798 13,500
2022/08/24 798 802 797 800 22,200
2022/08/23 797 805 793 800 29,400
2022/08/22 805 806 800 800 25,100
2022/08/19 814 816 810 811 13,000
2022/08/18 825 825 812 812 38,200
2022/08/17 840 840 823 830 28,800
2022/08/16 826 839 820 835 32,200
2022/08/15 845 845 811 826 50,000
2022/08/12 880 880 838 841 63,700
2022/08/10 843 843 831 835 15,200
2022/08/09 851 853 841 843 14,200
2022/08/08 856 856 836 850 14,900
2022/08/05 860 863 847 851 23,500
2022/08/04 852 863 852 860 10,700
2022/08/03 867 876 851 852 22,100
2022/08/02 877 884 870 875 13,800
2022/08/01 873 883 871 882 15,300
2022/07/29 879 884 872 873 13,400
2022/07/28 875 879 857 879 14,600
2022/07/27 874 874 859 863 17,800
2022/07/26 881 881 866 872 13,200
2022/07/25 874 884 867 871 12,600
2022/07/22 891 891 866 881 22,600
2022/07/21 880 894 879 891 6,400
2022/07/20 869 880 859 880 18,000
2022/07/19 863 866 848 854 10,300
2022/07/15 868 870 860 866 21,100
2022/07/14 858 867 847 867 22,300
2022/07/13 863 867 859 860 8,100
2022/07/12 897 897 865 868 20,200
2022/07/11 908 920 904 906 22,700
2022/07/08 897 915 893 903 30,900
2022/07/07 890 892 876 890 16,500
2022/07/06 884 893 881 883 7,900
2022/07/05 902 905 894 897 15,700
2022/07/04 897 902 888 899 19,700
2022/07/01 891 898 880 888 31,400
2022/06/30 899 903 888 888 12,400
2022/06/29 900 900 873 899 31,300
2022/06/28 899 909 892 900 21,500
2022/06/27 924 924 912 913 19,200
2022/06/24 899 913 896 911 45,100
2022/06/23 869 891 869 885 21,000
2022/06/22 886 886 869 869 21,100
2022/06/21 877 892 874 886 13,600
2022/06/20 878 883 861 869 23,300
2022/06/17 853 880 853 866 47,800
2022/06/16 873 892 865 880 30,500
2022/06/15 878 889 869 873 25,700
2022/06/14 863 887 862 878 27,000
2022/06/13 879 896 872 889 30,800
2022/06/10 904 910 891 894 25,000
2022/06/09 901 915 901 902 17,300
2022/06/08 894 907 887 906 18,100
2022/06/07 881 896 870 891 17,300
2022/06/06 881 885 876 881 12,100
2022/06/03 879 895 875 893 21,500
2022/06/02 862 880 851 879 21,200
2022/06/01 862 870 859 866 17,500
2022/05/31 853 869 850 867 22,700
2022/05/30 830 860 830 860 37,000
2022/05/27 832 833 812 819 21,200
2022/05/26 812 823 807 822 19,100
2022/05/25 800 805 791 797 13,700
2022/05/24 826 826 807 807 9,000
2022/05/23 814 831 814 831 20,100
2022/05/20 783 803 783 803 16,800
2022/05/19 778 796 777 783 16,100
2022/05/18 791 799 788 797 8,900
2022/05/17 789 797 786 795 22,100
2022/05/16 800 802 787 792 22,200
2022/05/13 760 795 760 790 22,800
2022/05/12 813 813 760 768 51,200
2022/05/11 814 828 806 822 15,700
2022/05/10 802 817 793 813 19,900
2022/05/09 838 838 808 814 25,600
2022/05/06 825 842 814 837 28,200
2022/05/02 814 831 813 828 24,800
2022/04/28 806 816 806 813 13,500
2022/04/27 796 811 783 811 37,100
2022/04/26 800 809 794 801 22,100
2022/04/25 801 807 787 800 19,800
2022/04/22 829 829 803 807 13,000
2022/04/21 824 832 816 830 13,500
2022/04/20 827 839 823 825 11,000
2022/04/19 817 824 811 820 12,300
2022/04/18 819 825 811 823 14,700
2022/04/15 829 841 818 822 14,100
2022/04/14 839 850 825 829 7,200
2022/04/13 817 841 817 839 25,500
2022/04/12 822 835 814 819 12,500
2022/04/11 850 854 825 831 21,900
2022/04/08 841 862 830 860 32,600
2022/04/07 857 857 828 837 18,700
2022/04/06 875 878 857 865 26,800
2022/04/05 869 876 858 874 23,700
2022/04/04 847 865 837 862 20,200
2022/04/01 845 852 835 841 26,500
2022/03/31 877 880 851 851 34,200
2022/03/30 868 896 868 895 76,300
2022/03/29 890 890 874 876 163,400
2022/03/28 882 885 862 880 68,000
2022/03/25 878 896 870 876 33,400
2022/03/24 849 893 841 893 52,300
2022/03/23 857 866 856 861 40,900
2022/03/22 848 851 834 848 43,500
2022/03/18 795 833 795 833 148,600
2022/03/17 779 798 777 793 40,300
2022/03/16 750 760 745 757 22,400
2022/03/15 723 745 720 745 22,900
2022/03/14 737 745 723 723 20,500
2022/03/11 741 752 728 733 32,700
2022/03/10 745 758 740 757 42,100
2022/03/09 719 737 715 721 31,400
2022/03/08 732 744 715 719 87,700
2022/03/07 759 765 732 747 83,800
2022/03/04 819 819 788 789 52,400
2022/03/03 850 854 825 831 43,800
2022/03/02 862 862 840 850 17,600
2022/03/01 846 867 846 862 34,800
2022/02/28 826 850 818 846 48,000
2022/02/25 817 817 800 814 45,300
2022/02/24 819 819 796 813 35,400
2022/02/22 813 824 806 824 25,400
2022/02/21 832 832 812 815 39,900
2022/02/18 828 843 821 843 73,100
2022/02/17 870 870 835 836 39,600
2022/02/16 878 903 868 879 37,000
2022/02/15 881 881 852 863 44,400
2022/02/14 908 918 877 880 50,600
2022/02/10 937 954 922 932 59,500
2022/02/09 919 926 898 922 68,100
2022/02/08 893 914 892 908 49,300
2022/02/07 875 898 874 888 42,200
2022/02/04 876 876 849 870 48,800
2022/02/03 891 891 863 876 24,900
2022/02/02 872 893 852 893 37,300
2022/02/01 871 873 849 862 29,200
2022/01/31 840 862 840 856 16,500
2022/01/28 854 860 830 840 89,200
2022/01/27 848 879 837 839 109,700
2022/01/26 833 838 824 833 21,700
2022/01/25 852 853 815 819 30,300
2022/01/24 845 850 831 846 31,800
2022/01/21 829 853 828 853 41,600
2022/01/20 824 848 821 844 32,200
2022/01/19 870 870 819 823 79,700
2022/01/18 893 896 876 879 33,500
2022/01/17 893 906 885 886 21,400
2022/01/14 900 902 882 893 40,900
2022/01/13 916 920 903 903 23,700
2022/01/12 890 922 890 920 24,600
2022/01/11 900 911 882 884 67,500
2022/01/07 914 923 897 904 41,300
2022/01/06 911 926 904 904 35,400
2022/01/05 930 938 918 926 25,900
2022/01/04 923 933 910 927 35,000

このページの先頭へ