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
2019/12/30 1,014 1,016 984 1,015 72,700
2019/12/27 1,028 1,056 989 1,014 150,200
2019/12/26 1,040 1,048 1,016 1,035 62,300
2019/12/25 1,035 1,052 1,030 1,048 22,400
2019/12/24 1,044 1,049 1,030 1,045 28,500
2019/12/23 1,070 1,072 1,047 1,047 26,600
2019/12/20 1,048 1,079 1,048 1,072 39,600
2019/12/19 1,030 1,056 1,030 1,045 55,300
2019/12/18 1,014 1,042 1,014 1,025 20,800
2019/12/17 1,025 1,029 1,022 1,025 12,500
2019/12/16 1,020 1,030 1,013 1,015 18,300
2019/12/13 1,032 1,034 1,007 1,013 14,900
2019/12/12 1,033 1,033 1,006 1,006 52,400
2019/12/11 1,039 1,039 1,021 1,021 10,500
2019/12/10 1,053 1,057 1,040 1,045 16,700
2019/12/09 1,076 1,080 1,051 1,064 28,500
2019/12/06 1,025 1,073 1,017 1,053 68,000
2019/12/05 1,056 1,056 1,029 1,033 34,900
2019/12/04 1,064 1,072 1,055 1,055 13,200
2019/12/03 1,055 1,075 1,044 1,068 20,400
2019/12/02 1,084 1,096 1,061 1,067 33,800
2019/11/29 1,009 1,094 998 1,084 95,800
2019/11/28 1,010 1,016 993 1,001 24,500
2019/11/27 1,020 1,020 993 1,005 30,100
2019/11/26 1,036 1,037 1,020 1,020 14,900
2019/11/25 1,020 1,031 1,015 1,029 25,100
2019/11/22 995 1,003 985 1,001 28,700
2019/11/21 1,003 1,004 971 983 18,500
2019/11/20 988 1,008 985 1,000 23,500
2019/11/19 987 991 968 988 29,100
2019/11/18 969 987 967 987 39,900
2019/11/15 953 970 948 969 13,200
2019/11/14 962 970 941 942 45,500
2019/11/13 982 982 953 957 42,700
2019/11/12 999 1,008 980 980 23,600
2019/11/11 1,018 1,024 998 998 13,600
2019/11/08 1,022 1,028 1,003 1,018 14,600
2019/11/07 1,025 1,042 1,020 1,025 18,100
2019/11/06 1,024 1,030 1,018 1,030 10,500
2019/11/05 1,020 1,042 1,015 1,024 45,900
2019/11/01 1,020 1,021 1,007 1,021 8,300
2019/10/31 1,010 1,029 1,009 1,020 13,600
2019/10/30 1,039 1,044 1,006 1,006 48,300
2019/10/29 1,005 1,049 997 1,049 67,500
2019/10/28 1,009 1,019 983 1,003 40,600
2019/10/25 1,011 1,015 988 1,006 42,300
2019/10/24 1,037 1,045 1,022 1,028 18,100
2019/10/23 1,046 1,046 1,033 1,040 10,300
2019/10/21 1,023 1,064 1,023 1,045 27,600
2019/10/18 1,017 1,018 1,013 1,015 6,400
2019/10/17 1,015 1,022 1,009 1,017 8,900
2019/10/16 1,022 1,025 1,014 1,018 14,900
2019/10/15 999 1,029 999 1,010 25,600
2019/10/11 986 1,007 986 997 31,500
2019/10/10 999 1,007 979 983 15,300
2019/10/09 1,007 1,017 986 999 28,400
2019/10/08 1,021 1,029 1,006 1,007 29,700
2019/10/07 996 1,027 992 1,016 55,500
2019/10/04 996 996 975 990 17,900
2019/10/03 974 974 958 966 13,600
2019/10/02 985 988 973 978 13,900
2019/10/01 967 984 967 984 12,100
2019/09/30 976 979 961 977 18,900
2019/09/27 976 982 969 976 24,500
2019/09/26 968 974 956 965 51,600
2019/09/25 951 966 945 963 27,400
2019/09/24 921 958 917 957 42,900
2019/09/20 916 926 910 916 39,800
2019/09/19 918 929 911 913 13,500
2019/09/18 921 923 913 914 12,600
2019/09/17 933 933 918 921 14,000
2019/09/13 939 939 921 925 14,900
2019/09/12 920 935 919 926 13,700
2019/09/11 918 925 911 919 21,600
2019/09/10 920 927 914 917 18,800
2019/09/09 908 927 903 924 15,600
2019/09/06 905 914 903 908 11,700
2019/09/05 894 909 894 900 15,900
2019/09/04 900 900 882 886 46,600
2019/09/03 909 922 905 905 18,200
2019/09/02 925 925 905 907 52,400
2019/08/30 925 938 918 930 39,500
2019/08/29 950 950 920 920 79,900
2019/08/28 997 998 956 957 51,100
2019/08/27 1,008 1,009 997 997 24,300
2019/08/26 999 1,003 990 1,003 25,900
2019/08/23 1,005 1,018 1,005 1,012 10,400
2019/08/22 1,012 1,015 1,008 1,009 18,000
2019/08/21 1,025 1,025 1,009 1,012 10,300
2019/08/20 1,013 1,031 1,013 1,021 7,600
2019/08/19 1,007 1,017 1,002 1,013 18,600
2019/08/16 1,001 1,010 996 1,003 13,900
2019/08/15 1,001 1,011 1,000 1,004 24,500
2019/08/14 1,012 1,018 1,005 1,009 20,600
2019/08/13 1,010 1,014 1,004 1,012 23,200
2019/08/09 1,016 1,022 1,013 1,015 18,300
2019/08/08 1,015 1,028 1,012 1,015 68,700
2019/08/07 1,052 1,066 1,034 1,044 51,200
2019/08/06 1,018 1,050 1,013 1,050 48,400
2019/08/05 1,053 1,053 1,025 1,032 65,700
2019/08/02 1,042 1,055 1,042 1,053 41,300
2019/08/01 1,054 1,064 1,036 1,061 17,500
2019/07/31 1,040 1,050 1,031 1,047 20,200
2019/07/30 1,042 1,049 1,032 1,045 21,300
2019/07/29 1,032 1,045 1,031 1,042 15,300
2019/07/26 1,048 1,048 1,034 1,036 9,900
2019/07/25 1,044 1,049 1,030 1,040 23,900
2019/07/24 1,061 1,070 1,040 1,044 15,600
2019/07/23 1,060 1,067 1,056 1,061 18,400
2019/07/22 1,065 1,070 1,046 1,060 17,400
2019/07/19 1,065 1,075 1,059 1,069 9,700
2019/07/18 1,074 1,074 1,049 1,053 20,100
2019/07/17 1,112 1,112 1,072 1,072 22,000
2019/07/16 1,104 1,120 1,071 1,116 37,800
2019/07/12 1,113 1,132 1,104 1,108 24,400
2019/07/11 1,115 1,115 1,107 1,113 8,500
2019/07/10 1,113 1,117 1,105 1,113 6,300
2019/07/09 1,137 1,137 1,116 1,118 20,600
2019/07/08 1,148 1,155 1,141 1,145 26,200
2019/07/05 1,148 1,151 1,139 1,148 18,200
2019/07/04 1,159 1,172 1,140 1,149 19,200
2019/07/03 1,158 1,189 1,155 1,159 36,300
2019/07/02 1,138 1,186 1,138 1,141 38,300
2019/07/01 1,120 1,155 1,120 1,134 40,900
2019/06/28 1,100 1,114 1,099 1,107 12,800
2019/06/27 1,105 1,115 1,089 1,110 14,300
2019/06/26 1,111 1,111 1,082 1,097 17,200
2019/06/25 1,124 1,128 1,087 1,087 19,100
2019/06/24 1,156 1,170 1,110 1,112 41,200
2019/06/21 1,170 1,187 1,162 1,166 33,400
2019/06/20 1,154 1,181 1,153 1,166 77,600
2019/06/19 1,152 1,172 1,138 1,143 68,000
2019/06/18 1,176 1,180 1,138 1,145 72,800
2019/06/17 1,145 1,180 1,145 1,168 44,200
2019/06/14 1,157 1,171 1,141 1,141 72,300
2019/06/13 1,130 1,150 1,128 1,148 45,800
2019/06/12 1,139 1,156 1,136 1,139 58,300
2019/06/11 1,101 1,134 1,101 1,130 54,800
2019/06/10 1,067 1,101 1,066 1,101 61,300
2019/06/07 1,059 1,105 1,048 1,063 116,200
2019/06/06 1,048 1,061 1,042 1,042 41,800
2019/06/05 1,048 1,059 1,037 1,048 46,500
2019/06/04 1,014 1,033 1,008 1,025 45,600
2019/06/03 1,032 1,040 1,010 1,010 56,500
2019/05/31 1,032 1,050 1,006 1,036 55,600
2019/05/30 1,008 1,042 1,005 1,037 51,500
2019/05/29 1,010 1,020 1,002 1,008 46,900
2019/05/28 1,007 1,031 1,002 1,024 32,400
2019/05/27 1,030 1,034 1,005 1,010 34,800
2019/05/24 1,035 1,036 1,013 1,030 51,600
2019/05/23 1,058 1,068 1,023 1,041 80,500
2019/05/22 1,063 1,100 1,062 1,075 42,000
2019/05/21 1,054 1,077 1,037 1,066 53,700
2019/05/20 1,077 1,084 1,046 1,054 53,500
2019/05/17 1,116 1,124 1,068 1,077 92,300
2019/05/16 1,110 1,136 1,095 1,100 94,500
2019/05/15 1,133 1,138 1,089 1,108 52,100
2019/05/14 1,065 1,118 1,046 1,117 104,900
2019/05/13 1,105 1,141 1,082 1,102 105,000
2019/05/10 1,169 1,204 1,103 1,110 267,800
2019/05/09 1,035 1,046 1,015 1,019 24,600
2019/05/08 1,042 1,051 1,026 1,030 20,800
2019/05/07 1,048 1,060 1,032 1,040 27,200
2019/04/26 1,041 1,044 1,026 1,041 17,200
2019/04/25 1,021 1,050 1,011 1,050 31,800
2019/04/24 1,030 1,034 1,015 1,021 9,500
2019/04/23 1,012 1,027 1,004 1,014 30,100
2019/04/22 1,040 1,041 1,012 1,013 28,900
2019/04/19 1,033 1,046 1,029 1,040 25,300
2019/04/18 1,072 1,080 1,027 1,029 29,600
2019/04/17 1,062 1,083 1,061 1,079 24,700
2019/04/16 1,078 1,080 1,058 1,062 20,400
2019/04/15 1,080 1,087 1,075 1,080 11,900
2019/04/12 1,115 1,115 1,080 1,084 40,300
2019/04/11 1,123 1,123 1,100 1,101 16,400
2019/04/10 1,122 1,129 1,105 1,105 13,200
2019/04/09 1,136 1,147 1,106 1,138 16,900
2019/04/08 1,145 1,157 1,130 1,138 29,500
2019/04/05 1,120 1,139 1,106 1,137 21,900
2019/04/04 1,134 1,141 1,116 1,121 18,500
2019/04/03 1,094 1,139 1,082 1,135 37,400
2019/04/02 1,130 1,153 1,097 1,107 48,100
2019/04/01 1,086 1,137 1,086 1,113 59,900
2019/03/29 1,076 1,107 1,069 1,082 119,400
2019/03/28 1,028 1,123 1,028 1,084 195,100
2019/03/27 1,006 1,042 1,006 1,032 38,800
2019/03/26 1,020 1,038 1,011 1,021 50,900
2019/03/25 1,015 1,030 1,002 1,007 52,100
2019/03/22 1,041 1,045 1,031 1,032 26,700
2019/03/20 1,048 1,059 1,031 1,045 39,100
2019/03/19 1,053 1,058 1,033 1,048 38,000
2019/03/18 1,070 1,070 1,045 1,060 31,200
2019/03/15 1,054 1,073 1,043 1,063 23,600
2019/03/14 1,076 1,076 1,045 1,054 32,700
2019/03/13 1,069 1,079 1,060 1,067 55,300
2019/03/12 1,082 1,082 1,063 1,069 39,900
2019/03/11 1,078 1,094 1,068 1,069 28,800
2019/03/08 1,092 1,092 1,060 1,078 54,300
2019/03/07 1,145 1,145 1,113 1,121 20,400
2019/03/06 1,144 1,145 1,130 1,142 16,800
2019/03/05 1,134 1,146 1,121 1,137 17,800
2019/03/04 1,124 1,145 1,112 1,134 39,600
2019/03/01 1,132 1,132 1,108 1,111 33,900
2019/02/28 1,148 1,148 1,112 1,115 23,500
2019/02/27 1,122 1,140 1,105 1,140 30,500
2019/02/26 1,129 1,129 1,105 1,122 27,700
2019/02/25 1,130 1,132 1,109 1,123 31,400
2019/02/22 1,134 1,144 1,110 1,121 41,800
2019/02/21 1,154 1,156 1,100 1,132 52,200
2019/02/20 1,182 1,190 1,152 1,155 43,900
2019/02/19 1,184 1,198 1,167 1,185 41,200
2019/02/18 1,183 1,191 1,160 1,186 35,600
2019/02/15 1,172 1,202 1,165 1,176 62,000
2019/02/14 1,180 1,209 1,160 1,199 150,900
2019/02/13 1,141 1,142 1,109 1,116 30,700
2019/02/12 1,135 1,144 1,122 1,136 28,600
2019/02/08 1,111 1,135 1,075 1,108 44,000
2019/02/07 1,145 1,150 1,127 1,150 29,900
2019/02/06 1,140 1,160 1,125 1,143 28,800
2019/02/05 1,121 1,165 1,110 1,143 54,200
2019/02/04 1,083 1,118 1,080 1,106 23,600
2019/02/01 1,090 1,092 1,048 1,064 20,900
2019/01/31 1,088 1,089 1,070 1,083 13,100
2019/01/30 1,079 1,090 1,046 1,069 37,500
2019/01/29 1,071 1,090 1,047 1,075 24,500
2019/01/28 1,058 1,098 1,048 1,075 34,500
2019/01/25 1,029 1,051 1,020 1,050 27,800
2019/01/24 1,024 1,026 1,015 1,025 9,800
2019/01/23 1,005 1,055 1,003 1,035 18,100
2019/01/22 1,031 1,036 1,008 1,015 23,700
2019/01/21 1,072 1,072 1,024 1,034 27,000
2019/01/18 1,040 1,065 1,040 1,062 17,800
2019/01/17 1,036 1,047 1,023 1,035 18,600
2019/01/16 1,041 1,057 1,030 1,035 15,500
2019/01/15 1,005 1,039 990 1,031 24,800
2019/01/11 991 1,015 991 1,000 15,900
2019/01/10 1,012 1,017 981 990 40,000
2019/01/09 1,034 1,052 1,021 1,021 28,700
2019/01/08 1,048 1,056 1,025 1,033 48,500
2019/01/07 1,070 1,073 1,040 1,044 47,200
2019/01/04 990 1,054 964 1,042 48,700

このページの先頭へ