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
2020/12/30 595 598 573 597 12,300
2020/12/29 584 598 584 590 15,300
2020/12/28 604 604 566 583 79,500
2020/12/25 596 604 595 604 13,500
2020/12/24 594 604 594 600 17,200
2020/12/23 597 600 595 596 12,700
2020/12/22 606 606 595 600 18,600
2020/12/21 605 613 605 606 20,300
2020/12/18 600 610 599 609 21,000
2020/12/17 604 604 597 600 11,300
2020/12/16 605 606 597 603 21,600
2020/12/15 621 621 601 603 54,800
2020/12/14 630 630 619 621 33,700
2020/12/11 622 642 618 630 34,900
2020/12/10 605 619 605 612 14,800
2020/12/09 607 616 605 605 10,700
2020/12/08 611 611 599 601 20,000
2020/12/07 607 607 598 600 25,500
2020/12/04 608 616 603 606 12,800
2020/12/03 618 624 602 615 35,800
2020/12/02 622 638 614 617 34,700
2020/12/01 615 620 611 617 18,900
2020/11/30 620 620 609 620 11,600
2020/11/27 608 620 600 620 25,000
2020/11/26 610 610 596 600 20,800
2020/11/25 614 614 597 600 21,700
2020/11/24 614 619 598 598 28,700
2020/11/20 600 609 600 604 4,800
2020/11/19 603 605 591 600 40,200
2020/11/18 608 608 595 602 29,000
2020/11/17 613 619 600 601 19,200
2020/11/16 605 618 600 612 23,500
2020/11/13 625 628 609 615 19,100
2020/11/12 660 660 622 622 26,500
2020/11/11 643 661 627 660 27,100
2020/11/10 631 644 621 633 46,200
2020/11/09 617 617 605 610 12,800
2020/11/06 608 615 599 615 15,800
2020/11/05 609 613 599 608 24,400
2020/11/04 609 615 599 612 11,900
2020/11/02 604 618 597 601 16,600
2020/10/30 606 608 596 604 25,900
2020/10/29 607 611 600 606 13,200
2020/10/28 616 616 600 613 15,900
2020/10/27 612 617 607 616 11,200
2020/10/26 634 634 613 618 14,500
2020/10/23 617 628 602 614 38,200
2020/10/22 636 650 620 623 23,100
2020/10/21 639 648 636 636 10,100
2020/10/20 640 649 632 639 22,500
2020/10/19 630 641 619 636 14,800
2020/10/16 661 661 628 628 22,500
2020/10/15 658 668 635 636 30,500
2020/10/14 671 675 658 658 18,500
2020/10/13 682 684 658 675 37,900
2020/10/12 715 720 681 682 41,700
2020/10/09 733 733 707 724 20,100
2020/10/08 735 738 710 715 19,800
2020/10/07 738 742 724 735 14,700
2020/10/06 707 736 707 734 21,900
2020/10/05 689 723 679 704 35,700
2020/10/02 714 725 670 689 35,700
2020/09/30 727 737 706 714 20,600
2020/09/29 724 740 722 727 20,400
2020/09/28 747 747 703 724 37,200
2020/09/25 712 733 712 732 34,500
2020/09/24 732 732 698 716 31,200
2020/09/23 766 766 724 732 55,900
2020/09/18 776 776 745 767 33,800
2020/09/17 762 763 746 762 28,100
2020/09/16 745 787 734 762 68,400
2020/09/15 715 746 710 744 39,000
2020/09/14 716 729 696 701 21,400
2020/09/11 698 730 698 716 34,000
2020/09/10 723 751 702 706 60,400
2020/09/09 730 748 685 723 117,200
2020/09/08 763 769 722 744 139,200
2020/09/07 701 813 670 778 366,900
2020/09/04 710 780 692 715 504,100
2020/09/03 638 724 632 724 437,400
2020/09/02 622 632 619 624 14,800
2020/09/01 634 638 620 620 23,700
2020/08/31 616 640 616 634 20,400
2020/08/28 650 655 608 615 66,100
2020/08/27 643 676 620 651 251,900
2020/08/26 586 616 577 600 53,300
2020/08/25 576 582 571 581 18,700
2020/08/24 573 579 566 578 6,500
2020/08/21 574 577 568 576 8,600
2020/08/20 578 580 564 575 14,200
2020/08/19 577 582 564 578 11,500
2020/08/18 576 579 566 577 9,400
2020/08/17 573 584 562 576 15,700
2020/08/14 571 583 571 579 6,300
2020/08/13 571 587 568 571 16,600
2020/08/12 576 578 562 570 13,300
2020/08/11 555 578 551 566 18,400
2020/08/07 562 564 549 549 5,600
2020/08/06 560 560 538 545 8,000
2020/08/05 571 571 544 544 11,300
2020/08/04 553 575 550 571 13,400
2020/08/03 557 571 548 558 23,100
2020/07/31 562 562 525 527 38,900
2020/07/30 556 579 554 562 27,200
2020/07/29 574 576 553 559 14,500
2020/07/28 574 588 568 574 13,900
2020/07/27 597 597 565 574 25,100
2020/07/22 560 588 558 580 19,300
2020/07/21 572 573 552 570 24,100
2020/07/20 561 570 552 565 16,600
2020/07/17 566 579 561 571 18,900
2020/07/16 576 596 563 566 28,000
2020/07/15 582 596 571 584 24,200
2020/07/14 592 598 566 582 36,500
2020/07/13 598 604 576 582 47,600
2020/07/10 567 609 562 598 142,200
2020/07/09 626 629 556 561 264,400
2020/07/08 537 570 530 566 61,100
2020/07/07 545 545 518 537 22,100
2020/07/06 524 548 524 544 21,900
2020/07/03 509 524 508 523 28,700
2020/07/02 532 538 508 512 54,200
2020/07/01 580 580 528 528 54,500
2020/06/30 575 593 546 561 129,700
2020/06/29 539 539 503 525 55,600
2020/06/26 540 540 519 535 39,700
2020/06/25 540 543 525 530 47,400
2020/06/24 554 566 547 550 44,700
2020/06/23 550 559 536 554 70,800
2020/06/22 551 562 544 544 33,200
2020/06/19 565 570 552 554 31,100
2020/06/18 560 565 545 565 17,600
2020/06/17 572 572 550 565 31,800
2020/06/16 544 577 539 574 43,700
2020/06/15 592 592 534 534 84,100
2020/06/12 560 586 546 582 86,300
2020/06/11 623 623 600 600 50,400
2020/06/10 615 624 612 623 37,500
2020/06/09 632 632 600 614 49,600
2020/06/08 626 628 605 616 84,600
2020/06/05 617 643 612 620 110,600
2020/06/04 651 651 611 627 121,000
2020/06/03 691 691 626 636 153,400
2020/06/02 628 686 628 671 110,500
2020/06/01 655 655 613 627 66,400
2020/05/29 655 660 645 647 29,400
2020/05/28 666 680 645 669 46,000
2020/05/27 667 696 652 665 86,800
2020/05/26 629 689 626 665 131,000
2020/05/25 575 619 571 610 61,200
2020/05/22 582 582 562 573 26,300
2020/05/21 603 608 575 591 68,400
2020/05/20 600 622 591 601 70,500
2020/05/19 574 595 572 590 58,600
2020/05/18 549 570 547 564 45,400
2020/05/15 566 582 543 556 78,900
2020/05/14 591 594 547 561 87,400
2020/05/13 595 595 575 589 48,200
2020/05/12 609 621 593 608 73,400
2020/05/11 590 632 582 607 144,500
2020/05/08 565 588 548 586 93,300
2020/05/07 581 581 548 555 97,800
2020/05/01 620 620 537 591 455,900
2020/04/30 509 601 505 601 210,500
2020/04/28 505 531 468 501 248,800
2020/04/27 472 505 467 500 96,800
2020/04/24 440 480 433 466 161,800
2020/04/23 434 448 428 439 43,300
2020/04/22 436 440 422 426 49,400
2020/04/21 457 465 433 444 71,700
2020/04/20 454 459 442 456 56,000
2020/04/17 459 478 438 454 132,300
2020/04/16 455 462 445 456 36,600
2020/04/15 456 470 446 450 68,700
2020/04/14 453 468 442 454 39,900
2020/04/13 472 473 442 445 77,200
2020/04/10 484 486 464 469 59,900
2020/04/09 499 499 462 485 114,000
2020/04/08 473 516 451 514 58,400
2020/04/07 463 487 447 481 53,700
2020/04/06 442 470 416 468 62,300
2020/04/03 453 455 431 444 48,100
2020/04/02 471 482 449 458 52,900
2020/04/01 482 488 462 471 52,900
2020/03/31 492 514 484 488 31,500
2020/03/30 514 514 472 486 58,600
2020/03/27 535 536 500 519 36,400
2020/03/26 507 525 497 505 45,000
2020/03/25 530 562 518 531 62,700
2020/03/24 497 515 470 515 37,900
2020/03/23 459 467 429 457 51,400
2020/03/19 499 499 426 435 119,100
2020/03/18 513 518 467 467 77,600
2020/03/17 490 525 477 507 134,500
2020/03/16 535 544 505 509 63,700
2020/03/13 505 543 497 530 155,500
2020/03/12 606 625 580 585 102,700
2020/03/11 651 654 619 619 95,600
2020/03/10 650 664 599 651 108,500
2020/03/09 677 680 622 646 129,100
2020/03/06 778 778 699 708 132,900
2020/03/05 820 820 780 784 39,900
2020/03/04 796 814 783 790 78,600
2020/03/03 863 876 816 819 67,000
2020/03/02 855 881 843 848 106,600
2020/02/28 890 909 870 870 72,400
2020/02/27 968 969 925 929 59,800
2020/02/26 996 1,000 968 985 64,800
2020/02/25 1,005 1,026 1,005 1,010 88,700
2020/02/21 1,045 1,055 1,038 1,048 16,200
2020/02/20 1,070 1,070 1,042 1,060 30,900
2020/02/19 1,066 1,087 1,065 1,075 10,800
2020/02/18 1,064 1,078 1,046 1,074 39,900
2020/02/17 1,069 1,081 1,058 1,073 29,400
2020/02/14 1,090 1,095 1,068 1,085 39,000
2020/02/13 1,142 1,142 1,088 1,091 42,800
2020/02/12 1,156 1,192 1,152 1,153 67,400
2020/02/10 1,124 1,197 1,120 1,140 116,500
2020/02/07 1,038 1,124 1,038 1,120 166,600
2020/02/06 1,054 1,075 1,043 1,068 30,900
2020/02/05 1,061 1,071 1,040 1,044 17,100
2020/02/04 1,031 1,050 1,031 1,045 24,400
2020/02/03 1,033 1,050 1,024 1,033 51,800
2020/01/31 1,048 1,061 1,038 1,060 30,500
2020/01/30 1,051 1,052 1,028 1,048 38,300
2020/01/29 1,071 1,071 1,045 1,051 23,400
2020/01/28 1,044 1,073 1,037 1,069 20,700
2020/01/27 1,068 1,075 1,056 1,058 39,700
2020/01/24 1,089 1,090 1,059 1,090 19,000
2020/01/23 1,078 1,095 1,074 1,089 22,700
2020/01/22 1,080 1,087 1,067 1,071 19,600
2020/01/21 1,067 1,080 1,056 1,077 20,200
2020/01/20 1,048 1,063 1,047 1,063 24,900
2020/01/17 1,040 1,050 1,038 1,048 17,200
2020/01/16 1,035 1,048 1,032 1,044 12,000
2020/01/15 1,029 1,042 1,028 1,040 17,100
2020/01/14 1,023 1,026 1,014 1,023 29,800
2020/01/10 1,046 1,049 1,014 1,020 52,000
2020/01/09 1,050 1,077 1,040 1,048 50,900
2020/01/08 1,045 1,045 1,001 1,038 37,400
2020/01/07 1,033 1,056 1,028 1,028 29,400
2020/01/06 1,008 1,035 1,008 1,023 24,400

このページの先頭へ