ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ(6555)の株価時系列情報
ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ(6555)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 406 | 407 | 404 | 406 | 800 |
| 2025/07/30 | 411 | 411 | 411 | 411 | 1,100 |
| 2025/07/29 | 405 | 405 | 402 | 402 | 200 |
| 2025/07/28 | 403 | 406 | 403 | 405 | 6,600 |
| 2025/07/25 | 409 | 409 | 403 | 403 | 2,800 |
| 2025/07/24 | 403 | 406 | 401 | 403 | 3,700 |
| 2025/07/23 | 401 | 405 | 401 | 403 | 2,400 |
| 2025/07/22 | 410 | 410 | 401 | 402 | 3,900 |
| 2025/07/18 | 409 | 411 | 403 | 410 | 4,000 |
| 2025/07/17 | 407 | 412 | 407 | 409 | 5,600 |
| 2025/07/16 | 412 | 412 | 404 | 409 | 2,100 |
| 2025/07/15 | 409 | 412 | 403 | 412 | 4,900 |
| 2025/07/14 | 399 | 427 | 396 | 407 | 75,400 |
| 2025/07/11 | 405 | 421 | 398 | 414 | 5,300 |
| 2025/07/10 | 400 | 405 | 400 | 405 | 1,400 |
| 2025/07/09 | 402 | 405 | 400 | 400 | 1,000 |
| 2025/07/08 | 401 | 409 | 397 | 409 | 2,700 |
| 2025/07/07 | 410 | 410 | 402 | 402 | 1,700 |
| 2025/07/04 | 407 | 412 | 407 | 412 | 5,300 |
| 2025/07/03 | 399 | 406 | 396 | 406 | 1,300 |
| 2025/07/02 | 399 | 405 | 391 | 400 | 2,900 |
| 2025/07/01 | 406 | 406 | 399 | 399 | 700 |
| 2025/06/30 | 394 | 406 | 394 | 406 | 5,200 |
| 2025/06/27 | 386 | 398 | 386 | 394 | 6,000 |
| 2025/06/26 | 399 | 402 | 381 | 385 | 7,500 |
| 2025/06/25 | 392 | 395 | 390 | 391 | 1,600 |
| 2025/06/24 | 393 | 395 | 392 | 393 | 1,100 |
| 2025/06/23 | 398 | 398 | 393 | 393 | 1,200 |
| 2025/06/20 | 396 | 398 | 394 | 398 | 1,700 |
| 2025/06/19 | 402 | 402 | 397 | 397 | 900 |
| 2025/06/18 | 396 | 407 | 396 | 404 | 3,400 |
| 2025/06/17 | 396 | 399 | 396 | 399 | 2,400 |
| 2025/06/16 | 383 | 397 | 383 | 397 | 5,100 |
| 2025/06/13 | 392 | 392 | 381 | 383 | 3,300 |
| 2025/06/12 | 396 | 397 | 392 | 392 | 1,400 |
| 2025/06/11 | 398 | 399 | 396 | 396 | 1,100 |
| 2025/06/10 | 387 | 398 | 384 | 398 | 2,400 |
| 2025/06/09 | 392 | 394 | 387 | 387 | 1,500 |
| 2025/06/06 | 395 | 395 | 389 | 394 | 2,000 |
| 2025/06/05 | 392 | 393 | 390 | 393 | 1,200 |
| 2025/06/04 | 393 | 396 | 391 | 391 | 7,100 |
| 2025/06/03 | 395 | 399 | 394 | 394 | 4,300 |
| 2025/06/02 | 392 | 396 | 389 | 395 | 5,000 |
| 2025/05/30 | 393 | 396 | 387 | 394 | 10,000 |
| 2025/05/29 | 396 | 398 | 391 | 394 | 3,400 |
| 2025/05/28 | 390 | 396 | 390 | 396 | 7,200 |
| 2025/05/27 | 391 | 396 | 389 | 393 | 1,600 |
| 2025/05/26 | 390 | 396 | 387 | 391 | 3,900 |
| 2025/05/23 | 390 | 395 | 388 | 391 | 1,000 |
| 2025/05/22 | 393 | 395 | 387 | 390 | 6,600 |
| 2025/05/21 | 391 | 397 | 389 | 396 | 5,800 |
| 2025/05/20 | 391 | 393 | 386 | 393 | 6,200 |
| 2025/05/19 | 388 | 394 | 388 | 394 | 7,000 |
| 2025/05/16 | 392 | 393 | 386 | 391 | 2,900 |
| 2025/05/15 | 390 | 392 | 384 | 384 | 4,900 |
| 2025/05/14 | 388 | 391 | 383 | 390 | 6,100 |
| 2025/05/13 | 390 | 390 | 384 | 389 | 7,900 |
| 2025/05/12 | 389 | 391 | 384 | 384 | 4,300 |
| 2025/05/09 | 394 | 396 | 388 | 391 | 20,100 |
| 2025/05/08 | 383 | 399 | 380 | 399 | 41,700 |
| 2025/05/07 | 372 | 380 | 372 | 380 | 20,500 |
| 2025/05/02 | 375 | 376 | 359 | 371 | 22,200 |
| 2025/05/01 | 378 | 398 | 374 | 376 | 118,000 |
| 2025/04/30 | 383 | 387 | 380 | 380 | 6,500 |
| 2025/04/28 | 383 | 387 | 379 | 385 | 17,700 |
| 2025/04/25 | 380 | 381 | 376 | 379 | 4,700 |
| 2025/04/24 | 378 | 383 | 378 | 380 | 4,900 |
| 2025/04/23 | 376 | 378 | 374 | 375 | 12,200 |
| 2025/04/22 | 379 | 399 | 372 | 374 | 87,800 |
| 2025/04/21 | 372 | 422 | 371 | 372 | 454,500 |
| 2025/04/18 | 378 | 389 | 369 | 373 | 49,700 |
| 2025/04/17 | 380 | 380 | 368 | 371 | 21,700 |
| 2025/04/16 | 397 | 397 | 376 | 377 | 35,500 |
| 2025/04/15 | 406 | 408 | 370 | 386 | 150,300 |
| 2025/04/14 | 423 | 455 | 423 | 438 | 175,700 |
| 2025/04/11 | 406 | 416 | 406 | 416 | 2,100 |
| 2025/04/10 | 414 | 422 | 414 | 414 | 3,300 |
| 2025/04/09 | 410 | 418 | 401 | 403 | 6,000 |
| 2025/04/08 | 410 | 425 | 410 | 413 | 7,900 |
| 2025/04/07 | 422 | 422 | 394 | 405 | 12,400 |
| 2025/04/04 | 442 | 444 | 426 | 426 | 21,700 |
| 2025/04/03 | 431 | 450 | 431 | 450 | 10,500 |
| 2025/04/02 | 446 | 446 | 430 | 443 | 11,400 |
| 2025/04/01 | 442 | 450 | 438 | 450 | 5,900 |
| 2025/03/31 | 465 | 465 | 440 | 442 | 13,600 |
| 2025/03/28 | 471 | 471 | 465 | 466 | 4,900 |
| 2025/03/27 | 477 | 477 | 465 | 474 | 8,400 |
| 2025/03/26 | 478 | 480 | 475 | 477 | 12,000 |
| 2025/03/25 | 455 | 477 | 451 | 475 | 16,500 |
| 2025/03/24 | 450 | 457 | 449 | 455 | 10,200 |
| 2025/03/21 | 450 | 451 | 447 | 450 | 4,200 |
| 2025/03/19 | 453 | 458 | 446 | 447 | 16,600 |
| 2025/03/18 | 445 | 450 | 445 | 450 | 7,900 |
| 2025/03/17 | 443 | 446 | 439 | 445 | 7,000 |
| 2025/03/14 | 441 | 446 | 437 | 437 | 6,000 |
| 2025/03/13 | 444 | 446 | 436 | 444 | 5,100 |
| 2025/03/12 | 437 | 444 | 437 | 444 | 1,200 |
| 2025/03/11 | 438 | 439 | 435 | 437 | 3,600 |
| 2025/03/10 | 442 | 445 | 441 | 441 | 4,500 |
| 2025/03/07 | 433 | 441 | 433 | 441 | 4,300 |
| 2025/03/06 | 425 | 433 | 425 | 433 | 3,300 |
| 2025/03/05 | 424 | 427 | 421 | 425 | 6,300 |
| 2025/03/04 | 434 | 434 | 424 | 424 | 700 |
| 2025/03/03 | 429 | 442 | 429 | 436 | 7,100 |
| 2025/02/28 | 425 | 433 | 425 | 429 | 4,100 |
| 2025/02/27 | 425 | 426 | 421 | 425 | 2,400 |
| 2025/02/26 | 430 | 430 | 425 | 430 | 3,100 |
| 2025/02/25 | 428 | 430 | 422 | 430 | 7,700 |
| 2025/02/21 | 427 | 431 | 420 | 430 | 6,100 |
| 2025/02/20 | 432 | 435 | 428 | 430 | 3,600 |
| 2025/02/19 | 436 | 436 | 428 | 432 | 3,300 |
| 2025/02/18 | 428 | 433 | 420 | 433 | 5,800 |
| 2025/02/17 | 431 | 431 | 425 | 428 | 4,000 |
| 2025/02/14 | 427 | 429 | 425 | 425 | 1,600 |
| 2025/02/13 | 432 | 433 | 422 | 422 | 8,300 |
| 2025/02/12 | 427 | 429 | 424 | 426 | 5,200 |
| 2025/02/10 | 420 | 428 | 416 | 424 | 7,400 |
| 2025/02/07 | 435 | 435 | 421 | 421 | 8,900 |
| 2025/02/06 | 420 | 427 | 417 | 427 | 9,200 |
| 2025/02/05 | 416 | 427 | 412 | 419 | 16,700 |
| 2025/02/04 | 418 | 428 | 413 | 413 | 31,400 |
| 2025/02/03 | 420 | 424 | 408 | 418 | 51,300 |
| 2025/01/31 | 396 | 402 | 396 | 396 | 5,100 |
| 2025/01/30 | 400 | 403 | 395 | 395 | 61,700 |
| 2025/01/29 | 404 | 408 | 400 | 401 | 6,500 |
| 2025/01/28 | 404 | 409 | 399 | 406 | 9,000 |
| 2025/01/27 | 403 | 408 | 400 | 404 | 12,400 |
| 2025/01/24 | 398 | 402 | 395 | 401 | 11,000 |
| 2025/01/23 | 398 | 400 | 396 | 400 | 6,600 |
| 2025/01/22 | 400 | 401 | 394 | 398 | 14,100 |
| 2025/01/21 | 400 | 404 | 393 | 399 | 7,900 |
| 2025/01/20 | 401 | 405 | 393 | 395 | 19,400 |
| 2025/01/17 | 405 | 410 | 398 | 398 | 15,000 |
| 2025/01/16 | 406 | 414 | 406 | 407 | 9,500 |
| 2025/01/15 | 416 | 416 | 407 | 407 | 12,500 |
| 2025/01/14 | 409 | 415 | 404 | 415 | 11,400 |
| 2025/01/10 | 415 | 416 | 410 | 416 | 6,800 |
| 2025/01/09 | 419 | 423 | 413 | 417 | 8,700 |
| 2025/01/08 | 422 | 425 | 416 | 421 | 8,500 |
| 2025/01/07 | 422 | 422 | 416 | 422 | 5,200 |
| 2025/01/06 | 417 | 423 | 415 | 422 | 8,300 |
| 2024/12/30 | 413 | 432 | 413 | 418 | 8,700 |
| 2024/12/27 | 408 | 410 | 405 | 410 | 5,800 |
| 2024/12/26 | 411 | 411 | 401 | 405 | 42,300 |
| 2024/12/25 | 408 | 412 | 407 | 411 | 15,500 |
| 2024/12/24 | 410 | 412 | 409 | 411 | 6,300 |
| 2024/12/23 | 415 | 419 | 410 | 410 | 13,700 |
| 2024/12/20 | 419 | 424 | 415 | 415 | 44,000 |
| 2024/12/19 | 419 | 427 | 413 | 424 | 114,200 |
| 2024/12/18 | 431 | 432 | 417 | 419 | 26,100 |
| 2024/12/17 | 443 | 443 | 431 | 431 | 7,100 |
| 2024/12/16 | 444 | 445 | 438 | 440 | 9,200 |
| 2024/12/13 | 447 | 449 | 445 | 445 | 4,600 |
| 2024/12/12 | 448 | 450 | 446 | 449 | 3,600 |
| 2024/12/11 | 454 | 454 | 448 | 448 | 8,800 |
| 2024/12/10 | 450 | 452 | 450 | 450 | 3,400 |
| 2024/12/09 | 450 | 454 | 450 | 451 | 7,400 |
| 2024/12/06 | 448 | 454 | 446 | 450 | 12,700 |
| 2024/12/05 | 450 | 453 | 448 | 448 | 8,200 |
| 2024/12/04 | 453 | 454 | 450 | 450 | 2,400 |
| 2024/12/03 | 452 | 455 | 451 | 455 | 8,300 |
| 2024/12/02 | 457 | 457 | 452 | 452 | 5,600 |
| 2024/11/29 | 458 | 462 | 456 | 457 | 9,900 |
| 2024/11/28 | 460 | 466 | 457 | 464 | 8,500 |
| 2024/11/27 | 461 | 461 | 460 | 460 | 2,900 |
| 2024/11/26 | 473 | 473 | 463 | 463 | 4,500 |
| 2024/11/25 | 470 | 473 | 470 | 472 | 5,500 |
| 2024/11/22 | 472 | 472 | 472 | 472 | 300 |
| 2024/11/21 | 470 | 471 | 469 | 469 | 1,900 |
| 2024/11/20 | 466 | 467 | 465 | 466 | 1,400 |
| 2024/11/19 | 463 | 470 | 463 | 469 | 1,600 |
| 2024/11/18 | 464 | 467 | 463 | 464 | 4,600 |
| 2024/11/15 | 472 | 472 | 468 | 471 | 1,100 |
| 2024/11/14 | 473 | 473 | 467 | 472 | 2,400 |
| 2024/11/13 | 468 | 468 | 468 | 468 | 100 |
| 2024/11/12 | 468 | 471 | 468 | 468 | 500 |
| 2024/11/11 | 467 | 471 | 467 | 471 | 3,200 |
| 2024/11/08 | 470 | 470 | 467 | 467 | 5,900 |
| 2024/11/07 | 469 | 473 | 467 | 467 | 6,800 |
| 2024/11/06 | 469 | 474 | 468 | 469 | 6,300 |
| 2024/11/05 | 476 | 476 | 468 | 468 | 4,700 |
| 2024/11/01 | 478 | 478 | 471 | 471 | 22,300 |
| 2024/10/31 | 482 | 483 | 477 | 479 | 9,400 |
| 2024/10/30 | 493 | 494 | 482 | 482 | 38,400 |
| 2024/10/29 | 487 | 494 | 486 | 494 | 4,400 |
| 2024/10/28 | 490 | 494 | 487 | 487 | 7,600 |
| 2024/10/25 | 493 | 494 | 490 | 490 | 5,300 |
| 2024/10/24 | 494 | 499 | 493 | 493 | 3,600 |
| 2024/10/23 | 493 | 499 | 491 | 494 | 7,200 |
| 2024/10/22 | 496 | 499 | 493 | 493 | 3,400 |
| 2024/10/21 | 492 | 496 | 492 | 496 | 1,700 |
| 2024/10/18 | 494 | 498 | 492 | 492 | 4,800 |
| 2024/10/17 | 498 | 498 | 494 | 494 | 3,400 |
| 2024/10/16 | 500 | 503 | 492 | 498 | 9,300 |
| 2024/10/15 | 510 | 510 | 500 | 500 | 4,200 |
| 2024/10/11 | 505 | 510 | 494 | 510 | 19,200 |
| 2024/10/10 | 520 | 520 | 509 | 516 | 19,500 |
| 2024/10/09 | 515 | 516 | 506 | 506 | 6,100 |
| 2024/10/08 | 513 | 515 | 512 | 514 | 7,100 |
| 2024/10/07 | 506 | 507 | 504 | 506 | 2,500 |