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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 503 | 507 | 502 | 505 | 4,900 |
| 2024/10/03 | 505 | 506 | 501 | 506 | 4,300 |
| 2024/10/02 | 501 | 502 | 501 | 501 | 2,100 |
| 2024/10/01 | 501 | 508 | 501 | 502 | 4,200 |
| 2024/09/30 | 501 | 508 | 501 | 504 | 3,800 |
| 2024/09/27 | 502 | 513 | 502 | 513 | 3,000 |
| 2024/09/26 | 509 | 509 | 505 | 509 | 6,700 |
| 2024/09/25 | 512 | 512 | 508 | 509 | 900 |
| 2024/09/24 | 521 | 521 | 499 | 505 | 10,300 |
| 2024/09/20 | 523 | 523 | 516 | 517 | 700 |
| 2024/09/19 | 513 | 523 | 513 | 520 | 700 |
| 2024/09/18 | 513 | 523 | 513 | 523 | 800 |
| 2024/09/17 | 516 | 524 | 512 | 523 | 900 |
| 2024/09/13 | 525 | 525 | 517 | 517 | 3,300 |
| 2024/09/12 | 514 | 524 | 513 | 521 | 2,000 |
| 2024/09/11 | 517 | 520 | 514 | 519 | 900 |
| 2024/09/10 | 520 | 525 | 517 | 521 | 500 |
| 2024/09/09 | 523 | 525 | 520 | 525 | 600 |
| 2024/09/06 | 526 | 529 | 524 | 528 | 1,000 |
| 2024/09/05 | 531 | 531 | 529 | 529 | 1,900 |
| 2024/09/04 | 536 | 536 | 530 | 530 | 4,100 |
| 2024/09/03 | 539 | 543 | 538 | 543 | 700 |
| 2024/09/02 | 544 | 544 | 544 | 544 | 100 |
| 2024/08/30 | 545 | 545 | 540 | 540 | 200 |
| 2024/08/29 | 539 | 540 | 537 | 540 | 2,200 |
| 2024/08/28 | 530 | 531 | 529 | 529 | 1,200 |
| 2024/08/27 | 525 | 530 | 520 | 525 | 900 |
| 2024/08/26 | 525 | 527 | 520 | 527 | 3,100 |
| 2024/08/23 | 524 | 525 | 523 | 525 | 300 |
| 2024/08/22 | 525 | 525 | 524 | 524 | 200 |
| 2024/08/21 | 518 | 523 | 518 | 523 | 600 |
| 2024/08/20 | 527 | 527 | 515 | 520 | 11,600 |
| 2024/08/19 | 524 | 535 | 524 | 526 | 3,100 |
| 2024/08/16 | 528 | 528 | 510 | 520 | 5,500 |
| 2024/08/15 | 528 | 531 | 528 | 528 | 600 |
| 2024/08/14 | 523 | 526 | 523 | 524 | 1,400 |
| 2024/08/13 | 524 | 530 | 522 | 522 | 1,400 |
| 2024/08/09 | 520 | 529 | 520 | 521 | 2,400 |
| 2024/08/08 | 520 | 540 | 519 | 519 | 10,400 |
| 2024/08/07 | 505 | 539 | 500 | 517 | 11,700 |
| 2024/08/06 | 500 | 595 | 500 | 502 | 43,200 |
| 2024/08/05 | 552 | 552 | 500 | 500 | 21,500 |
| 2024/08/02 | 583 | 583 | 555 | 559 | 29,000 |
| 2024/08/01 | 594 | 594 | 581 | 583 | 24,200 |
| 2024/07/31 | 585 | 596 | 584 | 591 | 12,000 |
| 2024/07/30 | 593 | 604 | 584 | 584 | 32,400 |
| 2024/07/29 | 590 | 597 | 590 | 596 | 5,600 |
| 2024/07/26 | 590 | 599 | 588 | 589 | 9,200 |
| 2024/07/25 | 597 | 600 | 585 | 594 | 15,700 |
| 2024/07/24 | 602 | 604 | 595 | 597 | 8,200 |
| 2024/07/23 | 600 | 604 | 599 | 602 | 8,000 |
| 2024/07/22 | 600 | 601 | 596 | 601 | 2,800 |
| 2024/07/19 | 600 | 600 | 597 | 600 | 6,400 |
| 2024/07/18 | 594 | 602 | 593 | 600 | 9,600 |
| 2024/07/17 | 597 | 600 | 595 | 598 | 7,900 |
| 2024/07/16 | 600 | 600 | 596 | 599 | 7,700 |
| 2024/07/12 | 600 | 611 | 586 | 600 | 32,200 |
| 2024/07/11 | 638 | 662 | 638 | 644 | 21,500 |
| 2024/07/10 | 645 | 655 | 638 | 638 | 5,000 |
| 2024/07/09 | 631 | 645 | 631 | 643 | 9,300 |
| 2024/07/08 | 629 | 645 | 629 | 641 | 7,500 |
| 2024/07/05 | 640 | 640 | 618 | 629 | 4,600 |
| 2024/07/04 | 625 | 628 | 624 | 628 | 2,100 |
| 2024/07/03 | 626 | 626 | 621 | 626 | 2,800 |
| 2024/07/02 | 629 | 634 | 626 | 627 | 4,600 |
| 2024/07/01 | 621 | 634 | 621 | 629 | 4,600 |
| 2024/06/28 | 625 | 631 | 620 | 631 | 6,300 |
| 2024/06/27 | 628 | 628 | 623 | 628 | 2,200 |
| 2024/06/26 | 630 | 630 | 622 | 627 | 6,800 |
| 2024/06/25 | 625 | 626 | 619 | 626 | 2,900 |
| 2024/06/24 | 621 | 625 | 618 | 625 | 1,900 |
| 2024/06/21 | 620 | 620 | 615 | 619 | 2,300 |
| 2024/06/20 | 618 | 619 | 609 | 614 | 1,700 |
| 2024/06/19 | 614 | 618 | 614 | 618 | 400 |
| 2024/06/18 | 608 | 618 | 608 | 616 | 6,100 |
| 2024/06/17 | 610 | 614 | 610 | 611 | 1,900 |
| 2024/06/14 | 611 | 611 | 610 | 610 | 1,300 |
| 2024/06/13 | 615 | 615 | 607 | 611 | 2,000 |
| 2024/06/12 | 605 | 612 | 600 | 609 | 1,400 |
| 2024/06/11 | 609 | 609 | 602 | 604 | 2,000 |
| 2024/06/10 | 610 | 611 | 605 | 606 | 3,300 |
| 2024/06/07 | 607 | 608 | 602 | 604 | 1,700 |
| 2024/06/06 | 601 | 607 | 600 | 607 | 3,900 |
| 2024/06/05 | 600 | 607 | 599 | 601 | 1,400 |
| 2024/06/04 | 606 | 606 | 600 | 600 | 1,400 |
| 2024/06/03 | 597 | 606 | 597 | 606 | 5,000 |
| 2024/05/31 | 605 | 605 | 596 | 601 | 5,100 |
| 2024/05/30 | 599 | 606 | 597 | 597 | 3,000 |
| 2024/05/29 | 599 | 601 | 596 | 596 | 1,500 |
| 2024/05/28 | 599 | 606 | 596 | 603 | 3,800 |
| 2024/05/27 | 603 | 607 | 599 | 599 | 9,500 |
| 2024/05/24 | 596 | 600 | 595 | 600 | 3,300 |
| 2024/05/23 | 602 | 605 | 597 | 599 | 5,000 |
| 2024/05/22 | 594 | 597 | 591 | 596 | 6,200 |
| 2024/05/21 | 598 | 598 | 593 | 593 | 2,300 |
| 2024/05/20 | 603 | 603 | 597 | 600 | 3,000 |
| 2024/05/17 | 596 | 600 | 595 | 598 | 700 |
| 2024/05/16 | 602 | 610 | 588 | 597 | 13,700 |
| 2024/05/15 | 599 | 601 | 597 | 601 | 3,400 |
| 2024/05/14 | 597 | 601 | 597 | 601 | 3,700 |
| 2024/05/13 | 597 | 601 | 596 | 600 | 3,700 |
| 2024/05/10 | 597 | 601 | 597 | 601 | 1,300 |
| 2024/05/09 | 596 | 602 | 595 | 602 | 10,300 |
| 2024/05/08 | 594 | 601 | 593 | 593 | 3,400 |
| 2024/05/07 | 602 | 602 | 595 | 595 | 5,600 |
| 2024/05/02 | 597 | 604 | 595 | 596 | 10,700 |
| 2024/05/01 | 597 | 602 | 597 | 599 | 1,700 |
| 2024/04/30 | 592 | 604 | 592 | 603 | 4,700 |
| 2024/04/26 | 602 | 603 | 590 | 590 | 21,800 |
| 2024/04/25 | 595 | 604 | 595 | 602 | 4,000 |
| 2024/04/24 | 600 | 604 | 593 | 595 | 6,000 |
| 2024/04/23 | 591 | 604 | 590 | 602 | 1,900 |
| 2024/04/22 | 608 | 608 | 592 | 594 | 4,800 |
| 2024/04/19 | 592 | 595 | 588 | 588 | 5,700 |
| 2024/04/18 | 595 | 599 | 593 | 593 | 4,100 |
| 2024/04/17 | 604 | 604 | 596 | 599 | 2,200 |
| 2024/04/16 | 602 | 610 | 598 | 604 | 17,500 |
| 2024/04/15 | 610 | 610 | 603 | 603 | 3,800 |
| 2024/04/12 | 607 | 615 | 605 | 605 | 4,000 |
| 2024/04/11 | 610 | 615 | 606 | 612 | 12,300 |
| 2024/04/10 | 610 | 613 | 605 | 612 | 10,200 |
| 2024/04/09 | 630 | 636 | 615 | 617 | 42,300 |
| 2024/04/08 | 607 | 614 | 602 | 613 | 15,600 |
| 2024/04/05 | 609 | 609 | 592 | 602 | 4,200 |
| 2024/04/04 | 597 | 614 | 597 | 612 | 4,400 |
| 2024/04/03 | 597 | 600 | 595 | 600 | 2,400 |
| 2024/04/02 | 601 | 613 | 601 | 601 | 1,700 |
| 2024/04/01 | 614 | 614 | 599 | 600 | 13,800 |
| 2024/03/29 | 602 | 604 | 600 | 604 | 1,900 |
| 2024/03/28 | 614 | 614 | 601 | 601 | 5,000 |
| 2024/03/27 | 603 | 607 | 602 | 605 | 2,300 |
| 2024/03/26 | 607 | 608 | 602 | 603 | 2,600 |
| 2024/03/25 | 609 | 609 | 602 | 607 | 3,100 |
| 2024/03/22 | 601 | 605 | 600 | 604 | 3,300 |
| 2024/03/21 | 603 | 603 | 600 | 601 | 2,300 |
| 2024/03/19 | 603 | 603 | 596 | 600 | 3,500 |
| 2024/03/18 | 601 | 605 | 599 | 603 | 6,500 |
| 2024/03/15 | 600 | 603 | 599 | 603 | 800 |
| 2024/03/14 | 602 | 602 | 593 | 601 | 2,600 |
| 2024/03/13 | 592 | 599 | 592 | 599 | 800 |
| 2024/03/12 | 592 | 604 | 592 | 598 | 9,000 |
| 2024/03/11 | 607 | 607 | 593 | 597 | 4,800 |
| 2024/03/08 | 599 | 602 | 591 | 597 | 2,300 |
| 2024/03/07 | 603 | 603 | 593 | 599 | 3,000 |
| 2024/03/06 | 592 | 597 | 588 | 597 | 3,100 |
| 2024/03/05 | 585 | 595 | 585 | 590 | 2,800 |
| 2024/03/04 | 601 | 601 | 586 | 586 | 7,800 |
| 2024/03/01 | 593 | 602 | 592 | 592 | 1,900 |
| 2024/02/29 | 596 | 598 | 592 | 593 | 7,200 |
| 2024/02/28 | 593 | 593 | 583 | 586 | 2,600 |
| 2024/02/27 | 593 | 598 | 593 | 593 | 1,600 |
| 2024/02/26 | 609 | 609 | 591 | 591 | 6,900 |
| 2024/02/22 | 603 | 603 | 589 | 596 | 4,300 |
| 2024/02/21 | 596 | 608 | 594 | 594 | 3,100 |
| 2024/02/20 | 603 | 603 | 598 | 598 | 700 |
| 2024/02/19 | 609 | 609 | 600 | 601 | 3,900 |
| 2024/02/16 | 588 | 595 | 588 | 594 | 1,300 |
| 2024/02/15 | 594 | 596 | 588 | 588 | 4,100 |
| 2024/02/14 | 591 | 595 | 591 | 592 | 2,600 |
| 2024/02/13 | 610 | 613 | 595 | 596 | 6,200 |
| 2024/02/09 | 589 | 608 | 589 | 590 | 9,000 |
| 2024/02/08 | 598 | 598 | 591 | 595 | 2,000 |
| 2024/02/07 | 591 | 595 | 588 | 590 | 8,600 |
| 2024/02/06 | 600 | 603 | 596 | 598 | 3,100 |
| 2024/02/05 | 608 | 608 | 600 | 604 | 3,000 |
| 2024/02/02 | 606 | 606 | 595 | 598 | 6,700 |
| 2024/02/01 | 609 | 610 | 599 | 603 | 3,800 |
| 2024/01/31 | 595 | 599 | 589 | 599 | 11,500 |
| 2024/01/30 | 612 | 618 | 595 | 595 | 26,100 |
| 2024/01/29 | 619 | 619 | 610 | 616 | 3,700 |
| 2024/01/26 | 617 | 617 | 610 | 610 | 3,000 |
| 2024/01/25 | 628 | 628 | 611 | 617 | 3,500 |
| 2024/01/24 | 608 | 623 | 603 | 608 | 10,300 |
| 2024/01/23 | 619 | 623 | 600 | 606 | 17,800 |
| 2024/01/22 | 595 | 615 | 595 | 609 | 2,600 |
| 2024/01/19 | 597 | 607 | 595 | 603 | 2,900 |
| 2024/01/18 | 610 | 610 | 598 | 598 | 4,000 |
| 2024/01/17 | 632 | 639 | 606 | 613 | 14,400 |
| 2024/01/16 | 645 | 646 | 635 | 636 | 4,500 |
| 2024/01/15 | 675 | 675 | 630 | 637 | 45,700 |
| 2024/01/12 | 700 | 704 | 695 | 700 | 2,500 |
| 2024/01/11 | 703 | 706 | 700 | 706 | 1,100 |
| 2024/01/10 | 697 | 705 | 695 | 705 | 1,400 |
| 2024/01/09 | 693 | 702 | 693 | 702 | 1,400 |
| 2024/01/05 | 705 | 705 | 702 | 702 | 300 |
| 2024/01/04 | 713 | 713 | 705 | 705 | 6,300 |