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 |
|---|---|---|---|---|---|
| 2024/05/02 | 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 |