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

ムサシ(7521)の株価時系列情報

ムサシ(7521)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
2026/07/17 2,700 2,750 2,650 2,701 19,000
2026/07/16 2,677 2,750 2,677 2,750 700
2026/07/15 2,651 2,698 2,651 2,677 1,000
2026/07/14 2,600 2,701 2,592 2,701 3,600
2026/07/13 2,601 2,642 2,590 2,601 5,000
2026/07/10 2,632 2,700 2,632 2,650 500
2026/07/09 2,632 2,632 2,632 2,632 200
2026/07/08 2,662 2,676 2,632 2,632 2,700
2026/07/07 2,763 2,763 2,762 2,762 200
2026/07/06 2,720 2,770 2,720 2,765 500
2026/07/03 2,800 2,850 2,715 2,769 4,200
2026/07/02 2,708 2,750 2,708 2,750 1,400
2026/07/01 2,652 2,697 2,652 2,655 4,100
2026/06/30 2,595 2,600 2,595 2,600 500
2026/06/29 2,600 2,650 2,591 2,591 4,100
2026/06/26 2,663 2,700 2,625 2,635 2,000
2026/06/25 2,691 2,700 2,651 2,680 2,500
2026/06/24 2,662 2,696 2,662 2,680 900
2026/06/23 2,662 2,697 2,615 2,680 3,600
2026/06/22 2,714 2,714 2,571 2,618 1,800
2026/06/19 2,700 2,720 2,656 2,698 2,800
2026/06/18 2,679 2,710 2,660 2,686 2,300
2026/06/17 2,702 2,710 2,601 2,700 4,000
2026/06/16 2,656 2,702 2,649 2,702 7,700
2026/06/15 2,600 2,645 2,600 2,604 1,600
2026/06/11 2,600 2,600 2,583 2,597 1,100
2026/06/08 2,617 2,620 2,570 2,618 24,500
2026/06/05 2,602 2,602 2,570 2,570 6,600
2026/06/04 2,600 2,600 2,600 2,600 700
2026/06/03 2,642 2,650 2,612 2,612 2,600
2026/06/02 2,619 2,648 2,618 2,618 2,400
2026/06/01 2,728 2,728 2,611 2,618 1,900
2026/05/29 2,740 2,740 2,740 2,740 1,700
2026/05/28 2,693 2,693 2,655 2,690 1,200
2026/05/27 2,691 2,700 2,610 2,694 2,500
2026/05/26 2,651 2,719 2,651 2,719 1,300
2026/05/25 2,718 2,718 2,626 2,676 2,300
2026/05/22 2,759 2,763 2,713 2,726 2,800
2026/05/21 2,800 2,829 2,758 2,758 5,800
2026/05/20 2,840 2,841 2,800 2,800 1,900
2026/05/19 2,838 2,838 2,838 2,838 200
2026/05/18 2,845 2,873 2,802 2,806 4,600
2026/05/15 2,837 2,895 2,835 2,895 2,800
2026/05/14 2,880 2,880 2,850 2,850 300
2026/05/13 2,904 2,904 2,806 2,904 3,600
2026/05/12 3,020 3,020 2,884 2,954 5,300
2026/05/11 2,970 3,030 2,935 2,999 15,500
2026/05/08 2,800 2,979 2,800 2,920 13,100
2026/05/07 2,811 2,849 2,800 2,800 7,100
2026/05/01 2,768 2,868 2,768 2,811 2,800
2026/04/30 2,858 2,910 2,814 2,814 15,600
2026/04/28 2,873 2,912 2,869 2,877 5,600
2026/04/27 2,824 2,887 2,748 2,856 6,100
2026/04/24 2,770 2,839 2,770 2,800 1,700
2026/04/23 2,880 2,882 2,816 2,816 8,400
2026/04/22 2,882 2,882 2,818 2,880 1,200
2026/04/21 2,813 2,898 2,813 2,882 5,800
2026/04/20 2,842 2,875 2,816 2,853 6,700
2026/04/17 2,804 2,867 2,804 2,867 2,000
2026/04/16 2,900 2,910 2,833 2,833 1,500
2026/04/15 2,883 2,900 2,843 2,899 4,100
2026/04/14 2,894 2,899 2,869 2,883 1,400
2026/04/13 2,888 2,928 2,863 2,863 7,600
2026/04/10 2,835 2,875 2,835 2,838 3,500
2026/04/09 2,794 2,852 2,794 2,851 1,600
2026/04/08 2,775 2,839 2,775 2,777 2,800
2026/04/07 2,786 2,856 2,786 2,840 8,100
2026/04/06 2,732 2,850 2,732 2,786 9,200
2026/04/03 2,862 2,862 2,731 2,757 14,800
2026/03/27 2,816 2,867 2,749 2,749 5,200
2026/03/26 2,855 2,877 2,833 2,863 1,700
2026/03/25 2,876 2,913 2,868 2,883 6,900
2026/03/24 2,803 2,846 2,803 2,820 9,100
2026/03/23 2,795 2,830 2,767 2,788 53,000
2026/03/19 2,869 2,891 2,842 2,842 6,300
2026/03/18 2,839 2,900 2,835 2,900 6,600
2026/03/17 2,834 2,864 2,800 2,840 21,100
2026/03/16 2,777 2,808 2,777 2,801 18,200
2026/03/13 2,777 2,833 2,777 2,800 19,300
2026/03/12 2,814 2,823 2,793 2,803 11,100
2026/03/11 2,878 2,902 2,800 2,815 9,700
2026/03/10 2,772 2,902 2,772 2,873 18,500
2026/03/09 2,661 2,799 2,661 2,772 17,700
2026/03/06 2,767 2,830 2,726 2,792 15,600
2026/03/05 2,787 2,862 2,772 2,817 26,200
2026/03/04 2,705 2,780 2,705 2,750 31,200
2026/03/03 2,651 2,767 2,634 2,755 74,200
2026/03/02 2,659 2,659 2,615 2,654 11,500
2026/02/27 2,610 2,662 2,610 2,660 12,600
2026/02/26 2,584 2,612 2,584 2,612 6,700
2026/02/25 2,580 2,585 2,565 2,584 4,600
2026/02/24 2,521 2,589 2,521 2,568 18,300
2026/02/20 2,522 2,522 2,499 2,505 5,500
2026/02/19 2,551 2,551 2,498 2,498 6,400
2026/02/18 2,523 2,527 2,502 2,510 2,400
2026/02/17 2,502 2,523 2,502 2,523 3,900
2026/02/16 2,519 2,563 2,481 2,504 106,100
2026/02/13 2,503 2,503 2,445 2,503 18,100
2026/02/12 2,588 2,590 2,431 2,503 49,900
2026/02/10 2,499 2,552 2,438 2,552 16,200
2026/02/09 2,505 2,506 2,406 2,487 13,700
2026/02/06 2,478 2,504 2,452 2,504 10,500
2026/02/05 2,500 2,532 2,483 2,488 9,800
2026/02/04 2,457 2,498 2,444 2,498 9,200
2026/02/03 2,461 2,474 2,444 2,457 2,900
2026/02/02 2,440 2,468 2,422 2,460 6,000
2026/01/30 2,440 2,455 2,420 2,440 2,700
2026/01/29 2,506 2,523 2,420 2,446 11,100
2026/01/28 2,483 2,504 2,452 2,504 8,700
2026/01/27 2,502 2,532 2,474 2,480 13,100
2026/01/26 2,520 2,539 2,475 2,536 12,900
2026/01/23 2,533 2,582 2,511 2,551 18,700
2026/01/22 2,454 2,550 2,454 2,484 14,000
2026/01/21 2,418 2,510 2,415 2,501 14,500
2026/01/20 2,572 2,572 2,478 2,515 32,400
2026/01/19 2,696 2,696 2,570 2,597 18,100
2026/01/16 2,698 2,700 2,586 2,616 26,100
2026/01/15 2,738 2,775 2,623 2,656 41,500
2026/01/14 2,639 2,783 2,611 2,703 61,200
2026/01/13 2,899 2,899 2,552 2,601 160,100
2026/01/09 2,399 2,400 2,372 2,399 4,500
2026/01/08 2,375 2,392 2,373 2,392 700
2026/01/07 2,368 2,375 2,356 2,373 3,000
2026/01/06 2,358 2,376 2,348 2,376 3,900
2026/01/05 2,331 2,373 2,328 2,355 10,900
2025/12/30 2,344 2,345 2,331 2,343 1,300
2025/12/29 2,339 2,350 2,310 2,344 7,200
2025/12/26 2,331 2,351 2,331 2,339 5,700
2025/12/25 2,330 2,337 2,315 2,337 2,400
2025/12/24 2,310 2,337 2,305 2,324 1,800
2025/12/23 2,348 2,348 2,310 2,311 3,700
2025/12/22 2,334 2,349 2,334 2,348 1,800
2025/12/19 2,351 2,351 2,331 2,334 8,200
2025/12/18 2,383 2,384 2,296 2,350 11,800
2025/12/17 2,331 2,396 2,302 2,337 12,900
2025/12/16 2,309 2,309 2,258 2,296 1,600
2025/12/15 2,302 2,310 2,250 2,309 7,800
2025/12/12 2,297 2,337 2,297 2,311 6,100
2025/12/11 2,288 2,301 2,281 2,297 10,300
2025/12/10 2,252 2,301 2,243 2,288 14,400
2025/12/09 2,222 2,258 2,222 2,252 1,300
2025/12/08 2,229 2,264 2,219 2,219 3,300
2025/12/05 2,217 2,246 2,212 2,229 3,200
2025/12/04 2,166 2,217 2,166 2,217 800
2025/12/03 2,189 2,230 2,139 2,165 3,700
2025/12/02 2,226 2,271 2,145 2,189 9,700
2025/12/01 2,277 2,284 2,240 2,240 1,700
2025/11/28 2,225 2,293 2,225 2,284 4,700
2025/11/27 2,202 2,285 2,202 2,237 1,000
2025/11/26 2,202 2,202 2,191 2,202 600
2025/11/25 2,276 2,276 2,200 2,202 4,600
2025/11/21 2,175 2,299 2,175 2,256 11,400
2025/11/20 2,194 2,217 2,180 2,206 6,800
2025/11/19 2,143 2,195 2,143 2,179 7,700
2025/11/18 2,191 2,191 2,145 2,146 4,200
2025/11/17 2,281 2,333 2,213 2,218 13,700
2025/11/14 2,309 2,334 2,281 2,281 5,300
2025/11/13 2,332 2,375 2,315 2,335 7,900
2025/11/12 2,364 2,364 2,301 2,306 7,600
2025/11/11 2,358 2,358 2,313 2,339 1,400
2025/11/10 2,308 2,358 2,300 2,358 5,600
2025/11/07 2,375 2,375 2,325 2,335 1,400
2025/11/06 2,341 2,371 2,332 2,365 8,800
2025/11/05 2,350 2,359 2,304 2,341 12,300
2025/11/04 2,326 2,360 2,326 2,354 6,800
2025/10/31 2,344 2,344 2,310 2,325 2,900
2025/10/30 2,325 2,365 2,300 2,344 10,300
2025/10/29 2,397 2,399 2,318 2,350 36,200
2025/10/28 2,366 2,369 2,331 2,358 11,200
2025/10/27 2,318 2,369 2,316 2,369 10,900
2025/10/24 2,280 2,318 2,280 2,282 8,800
2025/10/23 2,269 2,319 2,269 2,275 4,900
2025/10/22 2,308 2,317 2,240 2,295 10,800
2025/10/21 2,328 2,339 2,309 2,321 4,100
2025/10/20 2,322 2,347 2,311 2,329 14,600
2025/10/17 2,300 2,324 2,300 2,314 8,500
2025/10/16 2,310 2,327 2,279 2,304 13,000
2025/10/15 2,258 2,350 2,257 2,282 32,400
2025/10/14 2,300 2,313 2,234 2,235 26,300
2025/10/10 2,339 2,339 2,278 2,304 7,800
2025/10/09 2,330 2,350 2,274 2,339 6,300
2025/10/08 2,339 2,354 2,316 2,331 11,100
2025/10/07 2,346 2,359 2,336 2,339 12,400
2025/10/06 2,315 2,352 2,302 2,338 11,400
2025/10/03 2,262 2,339 2,262 2,302 11,900
2025/10/02 2,302 2,338 2,271 2,280 20,000
2025/10/01 2,338 2,338 2,214 2,302 44,700
2025/09/30 2,337 2,343 2,311 2,343 8,200
2025/09/29 2,334 2,348 2,320 2,338 2,100
2025/09/26 2,367 2,368 2,346 2,346 1,700
2025/09/25 2,358 2,368 2,340 2,368 7,500
2025/09/24 2,380 2,380 2,358 2,379 4,600
2025/09/22 2,349 2,381 2,349 2,364 7,000
2025/09/19 2,350 2,356 2,326 2,349 14,100
2025/09/18 2,353 2,365 2,334 2,350 6,800
2025/09/17 2,399 2,405 2,341 2,353 11,700
2025/09/16 2,412 2,425 2,381 2,399 13,500
2025/09/12 2,350 2,424 2,350 2,411 87,000
2025/09/11 2,350 2,356 2,332 2,341 4,500
2025/09/10 2,356 2,375 2,341 2,350 10,900

このページの先頭へ