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
2023/12/29 1,131 1,138 1,116 1,134 148,100
2023/12/28 1,119 1,135 1,108 1,133 130,200
2023/12/27 1,098 1,119 1,098 1,117 184,900
2023/12/26 1,101 1,104 1,091 1,095 93,000
2023/12/25 1,118 1,118 1,097 1,100 136,300
2023/12/22 1,115 1,128 1,115 1,118 107,600
2023/12/21 1,101 1,115 1,100 1,110 130,600
2023/12/20 1,103 1,105 1,099 1,103 80,600
2023/12/19 1,100 1,106 1,092 1,101 74,500
2023/12/18 1,105 1,105 1,088 1,097 163,100
2023/12/15 1,118 1,121 1,108 1,110 144,400
2023/12/14 1,123 1,131 1,119 1,121 62,000
2023/12/13 1,121 1,127 1,115 1,120 135,200
2023/12/12 1,134 1,142 1,119 1,124 107,500
2023/12/11 1,123 1,138 1,115 1,135 147,900
2023/12/08 1,138 1,139 1,105 1,111 271,400
2023/12/07 1,199 1,199 1,157 1,159 154,400
2023/12/06 1,181 1,224 1,181 1,208 108,600
2023/12/05 1,220 1,220 1,181 1,182 110,700
2023/12/04 1,227 1,246 1,222 1,240 60,100
2023/12/01 1,238 1,253 1,225 1,229 57,000
2023/11/30 1,275 1,275 1,242 1,253 80,700
2023/11/29 1,275 1,305 1,264 1,276 78,100
2023/11/28 1,259 1,287 1,259 1,275 85,800
2023/11/27 1,268 1,297 1,257 1,262 135,200
2023/11/24 1,210 1,254 1,200 1,253 127,300
2023/11/22 1,214 1,229 1,204 1,215 62,400
2023/11/21 1,170 1,235 1,160 1,229 218,400
2023/11/20 1,140 1,167 1,140 1,157 97,000
2023/11/17 1,106 1,140 1,106 1,140 69,600
2023/11/16 1,120 1,121 1,105 1,113 105,600
2023/11/15 1,127 1,134 1,123 1,129 60,600
2023/11/14 1,150 1,150 1,118 1,124 98,700
2023/11/13 1,156 1,165 1,138 1,150 121,600
2023/11/10 1,119 1,155 1,106 1,154 168,900
2023/11/09 1,134 1,140 1,109 1,137 121,700
2023/11/08 1,167 1,170 1,141 1,143 91,000
2023/11/07 1,180 1,181 1,158 1,170 86,700
2023/11/06 1,176 1,188 1,174 1,180 112,500
2023/11/02 1,143 1,164 1,143 1,156 72,800
2023/11/01 1,142 1,149 1,131 1,138 72,900
2023/10/31 1,123 1,132 1,096 1,132 234,200
2023/10/30 1,139 1,159 1,134 1,134 226,100
2023/10/27 1,123 1,139 1,123 1,138 52,400
2023/10/26 1,108 1,116 1,100 1,107 99,300
2023/10/25 1,120 1,129 1,115 1,119 41,300
2023/10/24 1,111 1,119 1,085 1,119 82,800
2023/10/23 1,131 1,134 1,111 1,111 59,700
2023/10/20 1,133 1,141 1,123 1,136 43,800
2023/10/19 1,135 1,150 1,125 1,133 53,300
2023/10/18 1,133 1,153 1,133 1,153 30,200
2023/10/17 1,125 1,137 1,118 1,136 43,300
2023/10/16 1,110 1,114 1,100 1,104 63,600
2023/10/13 1,138 1,139 1,116 1,117 47,400
2023/10/12 1,145 1,149 1,135 1,145 39,300
2023/10/11 1,165 1,169 1,143 1,145 50,000
2023/10/10 1,140 1,171 1,140 1,165 98,100
2023/10/06 1,133 1,139 1,128 1,135 45,800
2023/10/05 1,098 1,135 1,094 1,133 70,900
2023/10/04 1,074 1,095 1,071 1,085 73,500
2023/10/03 1,119 1,120 1,092 1,094 91,200
2023/10/02 1,133 1,139 1,117 1,124 67,800
2023/09/29 1,153 1,166 1,119 1,121 97,200
2023/09/28 1,159 1,165 1,126 1,145 161,500
2023/09/27 1,201 1,205 1,150 1,171 333,600
2023/09/26 1,223 1,233 1,206 1,206 83,000
2023/09/25 1,182 1,215 1,181 1,215 93,500
2023/09/22 1,161 1,187 1,159 1,182 47,800
2023/09/21 1,198 1,199 1,166 1,166 76,200
2023/09/20 1,195 1,201 1,187 1,195 74,600
2023/09/19 1,181 1,195 1,174 1,195 63,900
2023/09/15 1,180 1,198 1,178 1,181 83,300
2023/09/14 1,168 1,173 1,159 1,165 27,400
2023/09/13 1,165 1,173 1,159 1,160 48,200
2023/09/12 1,167 1,168 1,151 1,156 52,100
2023/09/11 1,180 1,184 1,152 1,165 54,500
2023/09/08 1,171 1,182 1,166 1,172 39,700
2023/09/07 1,190 1,194 1,177 1,177 31,900
2023/09/06 1,185 1,198 1,185 1,190 40,900
2023/09/05 1,168 1,184 1,160 1,181 62,800
2023/09/04 1,158 1,170 1,156 1,163 34,000
2023/09/01 1,157 1,157 1,144 1,155 29,000
2023/08/31 1,166 1,166 1,152 1,152 31,100
2023/08/30 1,171 1,174 1,161 1,163 37,100
2023/08/29 1,156 1,174 1,155 1,168 37,900
2023/08/28 1,170 1,174 1,144 1,155 44,100
2023/08/25 1,135 1,166 1,133 1,159 70,300
2023/08/24 1,128 1,147 1,127 1,140 76,800
2023/08/23 1,102 1,123 1,102 1,123 32,700
2023/08/22 1,101 1,105 1,094 1,099 38,400
2023/08/21 1,080 1,098 1,080 1,098 43,100
2023/08/18 1,069 1,078 1,064 1,073 42,300
2023/08/17 1,073 1,078 1,060 1,076 56,000
2023/08/16 1,077 1,082 1,070 1,074 53,000
2023/08/15 1,065 1,079 1,059 1,073 132,600
2023/08/14 1,084 1,095 1,055 1,055 140,200
2023/08/10 1,063 1,074 1,038 1,068 454,200
2023/08/09 1,170 1,174 1,163 1,163 73,000
2023/08/08 1,158 1,169 1,156 1,163 31,200
2023/08/07 1,160 1,170 1,146 1,168 30,500
2023/08/04 1,141 1,167 1,137 1,153 49,600
2023/08/03 1,183 1,183 1,142 1,142 65,500
2023/08/02 1,200 1,201 1,187 1,191 51,300
2023/08/01 1,199 1,208 1,190 1,204 60,400
2023/07/31 1,190 1,198 1,185 1,198 57,800
2023/07/28 1,171 1,174 1,156 1,173 109,700
2023/07/27 1,174 1,185 1,166 1,185 36,800
2023/07/26 1,178 1,178 1,157 1,175 31,000
2023/07/25 1,178 1,178 1,161 1,176 39,400
2023/07/24 1,167 1,179 1,161 1,170 46,400
2023/07/21 1,175 1,176 1,159 1,166 47,700
2023/07/20 1,180 1,200 1,177 1,180 73,700
2023/07/19 1,171 1,175 1,154 1,175 45,900
2023/07/18 1,156 1,177 1,155 1,162 59,200
2023/07/14 1,157 1,163 1,140 1,147 47,400
2023/07/13 1,147 1,156 1,135 1,154 47,200
2023/07/12 1,147 1,157 1,134 1,147 53,400
2023/07/11 1,150 1,159 1,133 1,150 60,100
2023/07/10 1,125 1,145 1,118 1,139 67,700
2023/07/07 1,120 1,129 1,101 1,117 86,600
2023/07/06 1,145 1,148 1,126 1,132 45,300
2023/07/05 1,155 1,158 1,131 1,148 88,900
2023/07/04 1,137 1,162 1,133 1,159 95,000
2023/07/03 1,130 1,141 1,118 1,137 105,800
2023/06/30 1,095 1,130 1,090 1,130 170,300
2023/06/29 1,068 1,112 1,065 1,091 249,600
2023/06/28 1,052 1,075 1,048 1,055 188,400
2023/06/27 1,047 1,047 1,032 1,042 50,700
2023/06/26 1,044 1,047 1,022 1,047 89,700
2023/06/23 1,051 1,054 1,034 1,044 107,800
2023/06/22 1,053 1,061 1,047 1,047 105,200
2023/06/21 1,045 1,057 1,042 1,052 159,900
2023/06/20 1,053 1,053 1,039 1,042 56,100
2023/06/19 1,061 1,066 1,050 1,060 103,200
2023/06/16 1,021 1,050 1,020 1,046 103,100
2023/06/15 1,024 1,024 1,015 1,021 64,600
2023/06/14 1,033 1,034 1,020 1,027 70,000
2023/06/13 1,035 1,045 1,031 1,031 51,800
2023/06/12 1,030 1,041 1,030 1,035 72,300
2023/06/09 1,040 1,043 1,016 1,023 106,800
2023/06/08 1,030 1,045 1,026 1,037 72,800
2023/06/07 1,033 1,052 1,030 1,034 123,700
2023/06/06 1,011 1,031 1,007 1,031 97,300
2023/06/05 1,017 1,020 1,002 1,010 87,300
2023/06/02 1,001 1,005 993 1,003 67,500
2023/06/01 991 996 989 993 40,500
2023/05/31 1,001 1,005 992 993 97,700
2023/05/30 1,005 1,011 996 1,011 77,500
2023/05/29 1,016 1,016 999 1,001 77,300
2023/05/26 1,026 1,026 1,008 1,008 90,200
2023/05/25 1,029 1,029 1,013 1,024 156,900
2023/05/24 1,031 1,041 1,028 1,030 72,300
2023/05/23 1,059 1,074 1,036 1,041 144,800
2023/05/22 1,037 1,062 1,027 1,055 58,500
2023/05/19 1,051 1,053 1,032 1,032 74,100
2023/05/18 1,077 1,077 1,032 1,036 109,700
2023/05/17 1,064 1,088 1,058 1,067 119,100
2023/05/16 1,047 1,060 1,041 1,058 100,300
2023/05/15 1,025 1,058 1,025 1,042 144,000
2023/05/12 1,000 1,035 1,000 1,025 242,000
2023/05/11 1,034 1,047 1,030 1,044 149,900
2023/05/10 1,042 1,042 1,023 1,028 41,800
2023/05/09 1,029 1,048 1,029 1,036 43,600
2023/05/08 1,019 1,035 1,015 1,029 62,800
2023/05/02 1,018 1,023 1,013 1,017 35,700
2023/05/01 1,015 1,023 1,009 1,017 28,900
2023/04/28 1,015 1,028 1,013 1,015 46,600
2023/04/27 995 1,011 995 1,001 80,400
2023/04/26 1,000 1,005 993 996 32,900
2023/04/25 1,009 1,015 998 1,002 66,700
2023/04/24 1,009 1,017 999 1,007 49,900
2023/04/21 1,020 1,020 1,001 1,009 22,900
2023/04/20 1,011 1,030 1,011 1,022 53,500
2023/04/19 1,023 1,023 1,004 1,011 22,400
2023/04/18 1,020 1,026 1,020 1,024 22,700
2023/04/17 1,014 1,020 1,005 1,020 41,200
2023/04/14 1,006 1,013 1,001 1,012 26,000
2023/04/13 992 1,010 986 1,004 51,500
2023/04/12 985 992 981 991 25,100
2023/04/11 992 993 980 985 33,300
2023/04/10 975 989 972 988 47,300
2023/04/07 973 976 961 969 54,100
2023/04/06 960 968 951 965 65,900
2023/04/05 977 977 960 961 78,200
2023/04/04 1,004 1,005 977 983 105,000
2023/04/03 1,017 1,028 1,005 1,005 64,900
2023/03/31 1,007 1,034 1,007 1,026 88,700
2023/03/30 976 1,006 976 1,002 100,000
2023/03/29 1,015 1,023 1,012 1,023 161,900
2023/03/28 1,017 1,020 1,013 1,014 84,200
2023/03/27 1,025 1,025 1,010 1,016 78,700
2023/03/24 1,029 1,029 1,013 1,020 42,700
2023/03/23 1,017 1,029 1,007 1,029 50,800
2023/03/22 1,020 1,021 1,012 1,021 40,500
2023/03/20 1,020 1,056 1,001 1,001 140,900
2023/03/17 1,024 1,032 1,022 1,030 50,600
2023/03/16 1,004 1,021 999 1,017 53,500
2023/03/15 1,039 1,039 1,018 1,020 56,500
2023/03/14 1,015 1,027 1,008 1,015 115,000
2023/03/13 1,049 1,049 1,022 1,034 167,500
2023/03/10 1,075 1,082 1,065 1,069 84,700
2023/03/09 1,090 1,095 1,079 1,092 36,700
2023/03/08 1,069 1,093 1,064 1,093 50,000
2023/03/07 1,087 1,087 1,075 1,086 61,800
2023/03/06 1,086 1,086 1,073 1,081 66,300
2023/03/03 1,061 1,082 1,056 1,067 65,700
2023/03/02 1,065 1,066 1,051 1,061 64,900
2023/03/01 1,070 1,070 1,054 1,062 58,000
2023/02/28 1,060 1,078 1,060 1,069 42,400
2023/02/27 1,055 1,064 1,045 1,061 83,200
2023/02/24 1,064 1,067 1,055 1,065 79,500
2023/02/22 1,088 1,095 1,057 1,070 148,400
2023/02/21 1,117 1,124 1,100 1,100 69,300
2023/02/20 1,113 1,141 1,113 1,118 72,600
2023/02/17 1,108 1,121 1,101 1,115 70,700
2023/02/16 1,146 1,170 1,104 1,118 183,500
2023/02/15 1,114 1,170 1,114 1,137 185,800
2023/02/14 1,069 1,113 1,069 1,098 92,200
2023/02/13 1,060 1,078 1,052 1,056 58,900
2023/02/10 1,068 1,077 1,028 1,052 222,400
2023/02/09 1,078 1,090 1,066 1,075 132,300
2023/02/08 1,071 1,086 1,068 1,086 77,400
2023/02/07 1,074 1,080 1,066 1,069 31,100
2023/02/06 1,083 1,097 1,063 1,074 59,900
2023/02/03 1,065 1,086 1,063 1,080 52,100
2023/02/02 1,070 1,084 1,066 1,070 57,100
2023/02/01 1,067 1,075 1,060 1,070 61,200
2023/01/31 1,066 1,066 1,051 1,056 48,300
2023/01/30 1,068 1,089 1,060 1,069 112,400
2023/01/27 1,055 1,084 1,055 1,070 51,500
2023/01/26 1,056 1,072 1,045 1,055 57,900
2023/01/25 1,063 1,074 1,049 1,066 54,300
2023/01/24 1,080 1,080 1,062 1,069 53,600
2023/01/23 1,054 1,081 1,050 1,076 54,300
2023/01/20 1,040 1,055 1,034 1,051 24,300
2023/01/19 1,052 1,056 1,039 1,043 46,400
2023/01/18 1,038 1,063 1,031 1,063 37,900
2023/01/17 1,032 1,039 1,027 1,038 25,600
2023/01/16 1,029 1,040 1,027 1,028 34,300
2023/01/13 1,040 1,050 1,025 1,039 74,600
2023/01/12 1,075 1,076 1,043 1,052 64,500
2023/01/11 1,059 1,074 1,057 1,070 52,500
2023/01/10 1,045 1,064 1,037 1,053 54,500
2023/01/06 1,042 1,045 1,029 1,033 90,400
2023/01/05 994 1,050 994 1,042 132,400
2023/01/04 1,009 1,009 991 992 48,900

このページの先頭へ