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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,018 | 1,025 | 1,011 | 1,022 | 80,500 |
| 2024/08/15 | 1,002 | 1,010 | 1,000 | 1,005 | 33,500 |
| 2024/08/14 | 1,004 | 1,009 | 997 | 1,007 | 44,800 |
| 2024/08/13 | 970 | 1,002 | 968 | 1,002 | 59,000 |
| 2024/08/09 | 974 | 974 | 943 | 957 | 127,800 |
| 2024/08/08 | 977 | 987 | 962 | 962 | 80,800 |
| 2024/08/07 | 971 | 998 | 955 | 971 | 107,200 |
| 2024/08/06 | 949 | 980 | 931 | 974 | 144,500 |
| 2024/08/05 | 946 | 957 | 861 | 878 | 368,000 |
| 2024/08/02 | 1,010 | 1,014 | 991 | 991 | 215,800 |
| 2024/08/01 | 1,069 | 1,069 | 1,025 | 1,039 | 148,600 |
| 2024/07/31 | 1,059 | 1,069 | 1,052 | 1,068 | 51,900 |
| 2024/07/30 | 1,074 | 1,074 | 1,058 | 1,063 | 114,700 |
| 2024/07/29 | 1,079 | 1,080 | 1,068 | 1,074 | 61,600 |
| 2024/07/26 | 1,058 | 1,067 | 1,054 | 1,061 | 42,200 |
| 2024/07/25 | 1,060 | 1,061 | 1,045 | 1,052 | 101,900 |
| 2024/07/24 | 1,082 | 1,086 | 1,066 | 1,070 | 39,300 |
| 2024/07/23 | 1,077 | 1,089 | 1,077 | 1,082 | 29,700 |
| 2024/07/22 | 1,095 | 1,095 | 1,072 | 1,072 | 62,300 |
| 2024/07/19 | 1,106 | 1,106 | 1,087 | 1,090 | 64,600 |
| 2024/07/18 | 1,110 | 1,117 | 1,104 | 1,104 | 59,300 |
| 2024/07/17 | 1,114 | 1,116 | 1,108 | 1,108 | 58,100 |
| 2024/07/16 | 1,099 | 1,112 | 1,099 | 1,111 | 76,000 |
| 2024/07/12 | 1,081 | 1,104 | 1,081 | 1,098 | 166,800 |
| 2024/07/11 | 1,085 | 1,092 | 1,081 | 1,085 | 50,000 |
| 2024/07/10 | 1,086 | 1,090 | 1,077 | 1,085 | 77,300 |
| 2024/07/09 | 1,085 | 1,095 | 1,085 | 1,093 | 59,800 |
| 2024/07/08 | 1,088 | 1,091 | 1,083 | 1,083 | 83,300 |
| 2024/07/05 | 1,082 | 1,085 | 1,077 | 1,083 | 91,300 |
| 2024/07/04 | 1,075 | 1,081 | 1,068 | 1,079 | 85,000 |
| 2024/07/03 | 1,067 | 1,070 | 1,060 | 1,068 | 74,900 |
| 2024/07/02 | 1,071 | 1,074 | 1,056 | 1,062 | 126,500 |
| 2024/07/01 | 1,074 | 1,078 | 1,068 | 1,070 | 98,800 |
| 2024/06/28 | 1,068 | 1,069 | 1,059 | 1,066 | 59,700 |
| 2024/06/27 | 1,055 | 1,064 | 1,053 | 1,062 | 102,800 |
| 2024/06/26 | 1,051 | 1,055 | 1,047 | 1,052 | 69,600 |
| 2024/06/25 | 1,055 | 1,058 | 1,038 | 1,048 | 138,200 |
| 2024/06/24 | 1,055 | 1,055 | 1,043 | 1,046 | 99,500 |
| 2024/06/21 | 1,057 | 1,064 | 1,049 | 1,054 | 91,000 |
| 2024/06/20 | 1,054 | 1,063 | 1,051 | 1,057 | 55,500 |
| 2024/06/19 | 1,059 | 1,064 | 1,054 | 1,055 | 50,500 |
| 2024/06/18 | 1,050 | 1,060 | 1,050 | 1,057 | 54,800 |
| 2024/06/17 | 1,050 | 1,051 | 1,035 | 1,047 | 88,400 |
| 2024/06/14 | 1,035 | 1,052 | 1,035 | 1,051 | 101,800 |
| 2024/06/13 | 1,040 | 1,044 | 1,029 | 1,034 | 74,300 |
| 2024/06/12 | 1,050 | 1,057 | 1,040 | 1,040 | 61,800 |
| 2024/06/11 | 1,047 | 1,052 | 1,041 | 1,048 | 38,600 |
| 2024/06/10 | 1,044 | 1,055 | 1,040 | 1,047 | 65,200 |
| 2024/06/07 | 1,025 | 1,037 | 1,025 | 1,035 | 43,600 |
| 2024/06/06 | 1,048 | 1,048 | 1,025 | 1,025 | 65,400 |
| 2024/06/05 | 1,055 | 1,055 | 1,036 | 1,041 | 92,600 |
| 2024/06/04 | 1,035 | 1,052 | 1,033 | 1,049 | 213,600 |
| 2024/06/03 | 1,019 | 1,040 | 1,015 | 1,038 | 207,000 |
| 2024/05/31 | 1,015 | 1,015 | 1,006 | 1,014 | 100,600 |
| 2024/05/30 | 1,000 | 1,007 | 996 | 1,000 | 112,500 |
| 2024/05/29 | 1,015 | 1,018 | 993 | 1,000 | 279,900 |
| 2024/05/28 | 1,036 | 1,040 | 1,007 | 1,013 | 298,000 |
| 2024/05/27 | 1,054 | 1,058 | 1,032 | 1,034 | 177,200 |
| 2024/05/24 | 1,057 | 1,066 | 1,052 | 1,052 | 97,100 |
| 2024/05/23 | 1,070 | 1,071 | 1,059 | 1,064 | 61,800 |
| 2024/05/22 | 1,060 | 1,069 | 1,052 | 1,063 | 96,200 |
| 2024/05/21 | 1,080 | 1,090 | 1,061 | 1,061 | 135,000 |
| 2024/05/20 | 1,089 | 1,089 | 1,073 | 1,073 | 155,100 |
| 2024/05/17 | 1,081 | 1,097 | 1,073 | 1,093 | 104,100 |
| 2024/05/16 | 1,096 | 1,101 | 1,082 | 1,089 | 172,600 |
| 2024/05/15 | 1,124 | 1,136 | 1,096 | 1,096 | 245,100 |
| 2024/05/14 | 1,110 | 1,142 | 1,109 | 1,116 | 417,100 |
| 2024/05/13 | 1,200 | 1,200 | 1,170 | 1,170 | 80,000 |
| 2024/05/10 | 1,208 | 1,208 | 1,185 | 1,191 | 52,200 |
| 2024/05/09 | 1,205 | 1,205 | 1,193 | 1,198 | 26,600 |
| 2024/05/08 | 1,195 | 1,213 | 1,194 | 1,205 | 45,000 |
| 2024/05/07 | 1,210 | 1,210 | 1,182 | 1,195 | 95,800 |
| 2024/05/02 | 1,195 | 1,199 | 1,183 | 1,197 | 42,500 |
| 2024/05/01 | 1,201 | 1,209 | 1,196 | 1,204 | 49,200 |
| 2024/04/30 | 1,215 | 1,216 | 1,201 | 1,215 | 58,300 |
| 2024/04/26 | 1,207 | 1,215 | 1,195 | 1,202 | 124,800 |
| 2024/04/25 | 1,213 | 1,218 | 1,198 | 1,205 | 58,700 |
| 2024/04/24 | 1,202 | 1,214 | 1,198 | 1,212 | 114,700 |
| 2024/04/23 | 1,206 | 1,208 | 1,194 | 1,198 | 46,100 |
| 2024/04/22 | 1,199 | 1,207 | 1,196 | 1,206 | 72,900 |
| 2024/04/19 | 1,193 | 1,193 | 1,159 | 1,179 | 104,800 |
| 2024/04/18 | 1,187 | 1,201 | 1,187 | 1,193 | 39,900 |
| 2024/04/17 | 1,200 | 1,200 | 1,166 | 1,179 | 96,600 |
| 2024/04/16 | 1,210 | 1,213 | 1,198 | 1,203 | 67,000 |
| 2024/04/15 | 1,202 | 1,215 | 1,202 | 1,214 | 95,100 |
| 2024/04/12 | 1,215 | 1,225 | 1,208 | 1,212 | 92,200 |
| 2024/04/11 | 1,205 | 1,226 | 1,205 | 1,224 | 177,500 |
| 2024/04/10 | 1,203 | 1,217 | 1,201 | 1,212 | 182,800 |
| 2024/04/09 | 1,175 | 1,209 | 1,175 | 1,201 | 159,900 |
| 2024/04/08 | 1,145 | 1,188 | 1,142 | 1,188 | 208,500 |
| 2024/04/05 | 1,106 | 1,136 | 1,106 | 1,133 | 151,900 |
| 2024/04/04 | 1,142 | 1,142 | 1,114 | 1,115 | 173,200 |
| 2024/04/03 | 1,145 | 1,151 | 1,132 | 1,142 | 126,700 |
| 2024/04/02 | 1,179 | 1,179 | 1,145 | 1,146 | 129,300 |
| 2024/04/01 | 1,184 | 1,202 | 1,179 | 1,179 | 168,400 |
| 2024/03/29 | 1,158 | 1,179 | 1,158 | 1,179 | 129,700 |
| 2024/03/28 | 1,160 | 1,166 | 1,145 | 1,151 | 429,100 |
| 2024/03/27 | 1,218 | 1,228 | 1,208 | 1,220 | 291,000 |
| 2024/03/26 | 1,207 | 1,212 | 1,203 | 1,209 | 206,200 |
| 2024/03/25 | 1,220 | 1,221 | 1,207 | 1,213 | 293,600 |
| 2024/03/22 | 1,225 | 1,230 | 1,212 | 1,217 | 197,200 |
| 2024/03/21 | 1,227 | 1,228 | 1,204 | 1,219 | 340,400 |
| 2024/03/19 | 1,187 | 1,198 | 1,175 | 1,197 | 253,300 |
| 2024/03/18 | 1,188 | 1,190 | 1,175 | 1,184 | 229,500 |
| 2024/03/15 | 1,184 | 1,189 | 1,176 | 1,181 | 92,100 |
| 2024/03/14 | 1,190 | 1,192 | 1,178 | 1,192 | 80,900 |
| 2024/03/13 | 1,195 | 1,212 | 1,190 | 1,198 | 133,200 |
| 2024/03/12 | 1,181 | 1,184 | 1,162 | 1,184 | 91,900 |
| 2024/03/11 | 1,193 | 1,194 | 1,170 | 1,182 | 119,500 |
| 2024/03/08 | 1,187 | 1,194 | 1,175 | 1,191 | 94,600 |
| 2024/03/07 | 1,197 | 1,197 | 1,176 | 1,187 | 90,000 |
| 2024/03/06 | 1,174 | 1,187 | 1,167 | 1,185 | 86,300 |
| 2024/03/05 | 1,170 | 1,183 | 1,159 | 1,180 | 80,600 |
| 2024/03/04 | 1,200 | 1,200 | 1,170 | 1,173 | 219,500 |
| 2024/03/01 | 1,220 | 1,223 | 1,185 | 1,193 | 264,900 |
| 2024/02/29 | 1,224 | 1,247 | 1,224 | 1,241 | 82,800 |
| 2024/02/28 | 1,223 | 1,237 | 1,215 | 1,219 | 126,300 |
| 2024/02/27 | 1,208 | 1,221 | 1,207 | 1,210 | 53,200 |
| 2024/02/26 | 1,200 | 1,211 | 1,192 | 1,210 | 63,800 |
| 2024/02/22 | 1,195 | 1,197 | 1,183 | 1,190 | 64,400 |
| 2024/02/21 | 1,203 | 1,205 | 1,189 | 1,195 | 71,800 |
| 2024/02/20 | 1,200 | 1,202 | 1,186 | 1,194 | 100,100 |
| 2024/02/19 | 1,180 | 1,192 | 1,169 | 1,189 | 93,600 |
| 2024/02/16 | 1,166 | 1,176 | 1,159 | 1,170 | 78,900 |
| 2024/02/15 | 1,164 | 1,164 | 1,145 | 1,160 | 72,600 |
| 2024/02/14 | 1,152 | 1,160 | 1,132 | 1,155 | 173,300 |
| 2024/02/13 | 1,217 | 1,233 | 1,147 | 1,158 | 336,700 |
| 2024/02/09 | 1,223 | 1,223 | 1,140 | 1,157 | 507,200 |
| 2024/02/08 | 1,269 | 1,269 | 1,238 | 1,250 | 82,400 |
| 2024/02/07 | 1,265 | 1,268 | 1,254 | 1,266 | 47,300 |
| 2024/02/06 | 1,275 | 1,275 | 1,261 | 1,265 | 76,500 |
| 2024/02/05 | 1,255 | 1,273 | 1,241 | 1,273 | 178,700 |
| 2024/02/02 | 1,230 | 1,232 | 1,222 | 1,225 | 76,800 |
| 2024/02/01 | 1,246 | 1,250 | 1,226 | 1,227 | 70,000 |
| 2024/01/31 | 1,247 | 1,251 | 1,229 | 1,251 | 64,700 |
| 2024/01/30 | 1,235 | 1,257 | 1,235 | 1,243 | 154,000 |
| 2024/01/29 | 1,233 | 1,243 | 1,227 | 1,243 | 76,700 |
| 2024/01/26 | 1,230 | 1,233 | 1,218 | 1,221 | 46,600 |
| 2024/01/25 | 1,226 | 1,232 | 1,217 | 1,232 | 58,500 |
| 2024/01/24 | 1,230 | 1,232 | 1,208 | 1,215 | 76,100 |
| 2024/01/23 | 1,242 | 1,250 | 1,226 | 1,231 | 82,000 |
| 2024/01/22 | 1,230 | 1,249 | 1,227 | 1,249 | 83,500 |
| 2024/01/19 | 1,222 | 1,231 | 1,217 | 1,225 | 105,500 |
| 2024/01/18 | 1,212 | 1,238 | 1,212 | 1,219 | 72,200 |
| 2024/01/17 | 1,210 | 1,242 | 1,204 | 1,212 | 147,100 |
| 2024/01/16 | 1,215 | 1,215 | 1,194 | 1,197 | 91,300 |
| 2024/01/15 | 1,195 | 1,220 | 1,191 | 1,210 | 90,100 |
| 2024/01/12 | 1,178 | 1,192 | 1,172 | 1,189 | 133,500 |
| 2024/01/11 | 1,163 | 1,178 | 1,157 | 1,174 | 144,800 |
| 2024/01/10 | 1,160 | 1,165 | 1,146 | 1,158 | 186,800 |
| 2024/01/09 | 1,151 | 1,179 | 1,144 | 1,158 | 290,200 |
| 2024/01/05 | 1,154 | 1,156 | 1,120 | 1,127 | 239,900 |
| 2024/01/04 | 1,129 | 1,150 | 1,098 | 1,147 | 212,400 |