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＆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
2018/12/28 1,007 1,022 980 991 55,100
2018/12/27 1,015 1,036 986 1,025 63,600
2018/12/26 989 995 934 950 55,500
2018/12/25 954 980 935 958 136,600
2018/12/21 1,091 1,112 1,002 1,059 150,500
2018/12/20 1,150 1,167 1,079 1,095 91,000
2018/12/19 1,154 1,182 1,144 1,166 35,100
2018/12/18 1,157 1,191 1,146 1,158 52,400
2018/12/17 1,173 1,201 1,151 1,187 34,800
2018/12/14 1,194 1,194 1,150 1,173 42,100
2018/12/13 1,190 1,190 1,172 1,180 21,400
2018/12/12 1,125 1,188 1,125 1,178 23,500
2018/12/11 1,141 1,167 1,115 1,122 33,200
2018/12/10 1,180 1,190 1,120 1,149 79,700
2018/12/07 1,205 1,227 1,201 1,205 21,700
2018/12/06 1,209 1,213 1,194 1,205 35,500
2018/12/05 1,196 1,232 1,191 1,218 38,000
2018/12/04 1,250 1,278 1,237 1,244 47,300
2018/12/03 1,240 1,260 1,208 1,259 44,200
2018/11/30 1,259 1,260 1,215 1,230 46,800
2018/11/29 1,230 1,266 1,220 1,260 59,100
2018/11/28 1,209 1,245 1,199 1,234 69,200
2018/11/27 1,216 1,222 1,188 1,209 60,600
2018/11/26 1,169 1,218 1,169 1,209 41,800
2018/11/22 1,159 1,177 1,140 1,160 63,600
2018/11/21 1,134 1,156 1,124 1,154 35,600
2018/11/20 1,190 1,190 1,148 1,159 51,600
2018/11/19 1,190 1,220 1,174 1,190 73,600
2018/11/16 1,181 1,205 1,169 1,169 78,700
2018/11/15 1,169 1,210 1,169 1,178 53,900
2018/11/14 1,175 1,223 1,148 1,195 54,700
2018/11/13 1,134 1,184 1,123 1,177 43,600
2018/11/12 1,200 1,214 1,164 1,164 80,300
2018/11/09 1,187 1,248 1,185 1,241 107,200
2018/11/08 1,160 1,215 1,155 1,180 128,200
2018/11/07 1,117 1,142 1,112 1,115 30,100
2018/11/06 1,141 1,141 1,103 1,114 35,700
2018/11/05 1,147 1,148 1,124 1,129 27,300
2018/11/02 1,098 1,165 1,097 1,148 40,000
2018/11/01 1,108 1,115 1,067 1,081 73,700
2018/10/31 1,104 1,133 1,076 1,118 93,300
2018/10/30 1,025 1,071 992 1,055 165,400
2018/10/29 1,100 1,122 1,042 1,050 174,200
2018/10/26 1,189 1,207 1,081 1,104 162,600
2018/10/25 1,190 1,198 1,175 1,175 110,000
2018/10/24 1,233 1,242 1,211 1,230 59,500
2018/10/23 1,255 1,256 1,232 1,239 70,300
2018/10/22 1,270 1,286 1,251 1,270 22,400
2018/10/19 1,251 1,270 1,241 1,270 43,800
2018/10/18 1,300 1,300 1,255 1,268 60,400
2018/10/17 1,307 1,346 1,283 1,302 84,000
2018/10/16 1,261 1,285 1,261 1,281 59,800
2018/10/15 1,313 1,317 1,249 1,250 62,100
2018/10/12 1,258 1,318 1,242 1,299 61,400
2018/10/11 1,259 1,300 1,200 1,274 266,300
2018/10/10 1,370 1,380 1,274 1,379 214,600
2018/10/09 1,406 1,412 1,339 1,349 190,800
2018/10/05 1,408 1,432 1,375 1,411 179,400
2018/10/04 1,320 1,446 1,312 1,408 312,500
2018/10/03 1,286 1,316 1,266 1,309 39,900
2018/10/02 1,324 1,325 1,280 1,286 52,100
2018/10/01 1,313 1,339 1,308 1,309 51,100
2018/09/28 1,320 1,332 1,300 1,317 179,900
2018/09/27 1,296 1,296 1,260 1,269 33,600
2018/09/26 1,287 1,307 1,267 1,297 34,400
2018/09/25 1,278 1,280 1,261 1,279 28,200
2018/09/21 1,290 1,294 1,256 1,264 35,900
2018/09/20 1,277 1,287 1,271 1,282 33,500
2018/09/19 1,236 1,270 1,235 1,263 32,900
2018/09/18 1,227 1,248 1,215 1,235 27,500
2018/09/14 1,232 1,233 1,213 1,227 32,000
2018/09/13 1,215 1,218 1,205 1,207 24,800
2018/09/12 1,226 1,233 1,213 1,215 32,400
2018/09/11 1,237 1,240 1,205 1,226 41,300
2018/09/10 1,230 1,250 1,226 1,228 20,000
2018/09/07 1,234 1,236 1,215 1,229 31,100
2018/09/06 1,251 1,258 1,220 1,248 33,700
2018/09/05 1,285 1,285 1,244 1,251 51,400
2018/09/04 1,268 1,302 1,258 1,284 42,000
2018/09/03 1,330 1,355 1,268 1,269 90,300
2018/08/31 1,285 1,335 1,270 1,321 100,100
2018/08/30 1,263 1,284 1,263 1,281 26,100
2018/08/29 1,253 1,270 1,248 1,250 23,300
2018/08/28 1,290 1,297 1,252 1,252 44,200
2018/08/27 1,300 1,308 1,278 1,288 45,700
2018/08/24 1,257 1,298 1,224 1,287 64,200
2018/08/23 1,220 1,257 1,206 1,253 37,100
2018/08/22 1,200 1,230 1,194 1,220 57,500
2018/08/21 1,216 1,216 1,196 1,200 24,500
2018/08/20 1,220 1,220 1,197 1,217 23,300
2018/08/17 1,215 1,232 1,187 1,190 91,700
2018/08/16 1,213 1,236 1,213 1,214 28,000
2018/08/15 1,240 1,280 1,213 1,223 65,200
2018/08/14 1,224 1,249 1,224 1,233 21,300
2018/08/13 1,246 1,256 1,208 1,222 36,700
2018/08/10 1,221 1,267 1,221 1,263 63,400
2018/08/09 1,225 1,225 1,165 1,210 106,700
2018/08/08 1,207 1,224 1,205 1,215 53,900
2018/08/07 1,208 1,218 1,194 1,196 47,500
2018/08/06 1,231 1,237 1,212 1,214 63,200
2018/08/03 1,280 1,280 1,234 1,238 28,400
2018/08/02 1,309 1,309 1,259 1,265 38,700
2018/08/01 1,290 1,310 1,290 1,308 32,500
2018/07/31 1,269 1,294 1,253 1,291 25,600
2018/07/30 1,325 1,325 1,258 1,260 57,000
2018/07/27 1,331 1,331 1,306 1,326 44,700
2018/07/26 1,313 1,345 1,291 1,334 150,900
2018/07/25 1,238 1,269 1,234 1,266 39,200
2018/07/24 1,212 1,238 1,207 1,228 30,100
2018/07/23 1,216 1,233 1,185 1,210 69,600
2018/07/20 1,235 1,254 1,216 1,234 49,300
2018/07/19 1,288 1,288 1,239 1,240 116,200
2018/07/18 1,305 1,314 1,275 1,298 71,800
2018/07/17 1,333 1,347 1,297 1,301 61,500
2018/07/13 1,334 1,356 1,317 1,320 78,500
2018/07/12 1,306 1,345 1,306 1,332 71,100
2018/07/11 1,292 1,330 1,276 1,316 70,400
2018/07/10 1,332 1,364 1,290 1,307 154,700
2018/07/09 1,285 1,330 1,275 1,315 113,800
2018/07/06 1,255 1,270 1,231 1,249 63,500
2018/07/05 1,263 1,281 1,225 1,225 74,900
2018/07/04 1,246 1,298 1,246 1,278 83,500
2018/07/03 1,278 1,295 1,219 1,245 63,000
2018/07/02 1,230 1,300 1,225 1,248 89,200
2018/06/29 1,270 1,285 1,221 1,230 86,800
2018/06/28 1,338 1,338 1,230 1,261 147,500
2018/06/27 1,341 1,362 1,330 1,349 57,400
2018/06/26 1,320 1,350 1,301 1,340 106,800
2018/06/25 1,348 1,359 1,310 1,356 183,800
2018/06/22 1,309 1,347 1,291 1,303 185,500
2018/06/21 1,284 1,313 1,267 1,309 219,100
2018/06/20 1,214 1,265 1,190 1,257 69,600
2018/06/19 1,257 1,268 1,188 1,214 104,100
2018/06/18 1,214 1,258 1,213 1,242 129,000
2018/06/15 1,208 1,230 1,192 1,205 157,800
2018/06/14 1,142 1,164 1,142 1,163 32,900
2018/06/13 1,144 1,160 1,132 1,147 23,900
2018/06/12 1,147 1,147 1,130 1,136 16,100
2018/06/11 1,132 1,149 1,129 1,143 17,700
2018/06/08 1,131 1,131 1,119 1,124 19,700
2018/06/07 1,117 1,133 1,110 1,124 21,900
2018/06/06 1,122 1,134 1,110 1,115 26,300
2018/06/05 1,159 1,169 1,129 1,130 49,000
2018/06/04 1,172 1,179 1,140 1,153 134,400
2018/06/01 1,117 1,142 1,104 1,142 71,300
2018/05/31 1,112 1,112 1,080 1,103 25,000
2018/05/30 1,088 1,093 1,060 1,087 37,000
2018/05/29 1,115 1,121 1,093 1,096 29,700
2018/05/28 1,087 1,116 1,083 1,116 61,300
2018/05/25 1,070 1,077 1,057 1,057 28,600
2018/05/24 1,094 1,094 1,067 1,082 46,100
2018/05/23 1,117 1,117 1,087 1,093 45,400
2018/05/22 1,115 1,119 1,101 1,115 28,700
2018/05/21 1,110 1,122 1,103 1,105 33,600
2018/05/18 1,078 1,114 1,078 1,108 56,800
2018/05/17 1,066 1,087 1,060 1,074 47,300
2018/05/16 1,119 1,120 1,055 1,066 101,600
2018/05/15 1,160 1,179 1,119 1,133 65,300
2018/05/14 1,188 1,190 1,142 1,159 64,400
2018/05/11 1,227 1,235 1,177 1,183 149,200
2018/05/10 1,160 1,160 1,137 1,137 43,800
2018/05/09 1,181 1,196 1,147 1,166 72,300
2018/05/08 1,183 1,213 1,183 1,184 66,500
2018/05/07 1,191 1,222 1,191 1,198 60,000
2018/05/02 1,230 1,230 1,180 1,202 66,200
2018/05/01 1,249 1,259 1,211 1,215 77,700
2018/04/27 1,221 1,254 1,218 1,240 76,300
2018/04/26 1,246 1,259 1,202 1,222 79,700
2018/04/25 1,200 1,260 1,192 1,241 97,100
2018/04/24 1,256 1,266 1,200 1,200 122,900
2018/04/23 1,218 1,271 1,215 1,259 173,800
2018/04/20 1,160 1,219 1,141 1,214 149,600
2018/04/19 1,125 1,169 1,113 1,149 82,700
2018/04/18 1,088 1,122 1,087 1,118 25,900
2018/04/17 1,084 1,109 1,017 1,084 60,900
2018/04/16 1,107 1,111 1,078 1,085 37,000
2018/04/13 1,113 1,121 1,106 1,107 17,200
2018/04/12 1,110 1,130 1,088 1,113 33,600
2018/04/11 1,110 1,120 1,081 1,112 26,600
2018/04/10 1,092 1,119 1,086 1,111 42,700
2018/04/09 1,100 1,110 1,061 1,080 68,900
2018/04/06 1,125 1,126 1,094 1,106 51,600
2018/04/05 1,063 1,124 1,061 1,095 74,200
2018/04/04 1,056 1,067 1,041 1,055 27,100
2018/04/03 1,057 1,070 1,039 1,050 21,100
2018/04/02 1,076 1,079 1,061 1,061 18,400
2018/03/30 1,067 1,083 1,051 1,064 15,300
2018/03/29 1,059 1,066 1,035 1,054 26,600
2018/03/28 1,030 1,077 990 1,031 23,300
2018/03/27 1,045 1,065 1,045 1,052 21,000
2018/03/26 1,009 1,040 1,008 1,033 34,500
2018/03/23 1,026 1,045 1,015 1,015 52,400
2018/03/22 1,054 1,064 1,046 1,050 15,300
2018/03/20 1,050 1,064 1,043 1,046 29,500
2018/03/19 1,100 1,102 1,059 1,059 31,600
2018/03/16 1,102 1,102 1,089 1,096 19,900
2018/03/15 1,105 1,109 1,086 1,094 20,600
2018/03/14 1,129 1,138 1,105 1,105 27,300
2018/03/13 1,142 1,157 1,125 1,128 46,200
2018/03/12 1,120 1,140 1,110 1,124 41,200
2018/03/09 1,052 1,107 1,030 1,090 62,500
2018/03/08 1,030 1,046 1,020 1,022 15,000
2018/03/07 1,045 1,048 1,024 1,029 33,400
2018/03/06 1,044 1,076 1,043 1,044 33,900
2018/03/05 1,076 1,080 1,040 1,040 32,700
2018/03/02 1,072 1,096 1,070 1,092 51,900
2018/03/01 1,132 1,132 1,105 1,112 16,800
2018/02/28 1,118 1,129 1,110 1,122 21,800
2018/02/27 1,144 1,145 1,122 1,122 27,500
2018/02/26 1,149 1,150 1,130 1,143 24,600
2018/02/23 1,128 1,132 1,119 1,120 22,800
2018/02/22 1,153 1,160 1,122 1,124 53,600
2018/02/21 1,125 1,148 1,100 1,140 41,000
2018/02/20 1,105 1,124 1,101 1,124 37,500
2018/02/19 1,077 1,120 1,077 1,115 62,800
2018/02/16 1,049 1,074 1,030 1,060 45,000
2018/02/15 1,025 1,058 1,025 1,042 47,900
2018/02/14 1,029 1,050 1,002 1,015 59,000
2018/02/13 1,075 1,082 1,023 1,023 75,200
2018/02/09 1,003 1,060 1,002 1,053 112,200
2018/02/08 1,015 1,065 1,005 1,050 302,700
2018/02/07 1,176 1,188 1,101 1,105 160,400
2018/02/06 1,150 1,181 1,057 1,096 381,100
2018/02/05 1,271 1,279 1,230 1,253 135,100
2018/02/02 1,330 1,375 1,288 1,323 260,200
2018/02/01 1,278 1,343 1,275 1,336 298,600
2018/01/31 1,271 1,280 1,252 1,265 61,600
2018/01/30 1,280 1,285 1,258 1,269 101,000
2018/01/29 1,279 1,296 1,260 1,287 110,000
2018/01/26 1,265 1,265 1,252 1,260 42,000
2018/01/25 1,254 1,264 1,250 1,260 48,300
2018/01/24 1,274 1,275 1,250 1,264 75,100
2018/01/23 1,265 1,282 1,262 1,268 77,300
2018/01/22 1,240 1,262 1,237 1,262 47,000
2018/01/19 1,230 1,239 1,216 1,232 73,600
2018/01/18 1,270 1,274 1,228 1,238 124,000
2018/01/17 1,260 1,279 1,258 1,260 110,300
2018/01/16 1,267 1,310 1,260 1,285 237,200
2018/01/15 1,249 1,260 1,243 1,246 41,000
2018/01/12 1,238 1,245 1,225 1,238 40,500
2018/01/11 1,256 1,259 1,232 1,238 90,600
2018/01/10 1,244 1,260 1,229 1,249 101,000
2018/01/09 1,214 1,241 1,213 1,235 83,200
2018/01/05 1,200 1,212 1,195 1,210 46,600
2018/01/04 1,220 1,224 1,187 1,200 104,500

このページの先頭へ