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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,700 | 1,704 | 1,675 | 1,685 | 16,500 |
| 2025/06/12 | 1,690 | 1,701 | 1,690 | 1,700 | 11,700 |
| 2025/06/11 | 1,685 | 1,695 | 1,685 | 1,689 | 3,200 |
| 2025/06/10 | 1,695 | 1,701 | 1,683 | 1,683 | 8,500 |
| 2025/06/09 | 1,705 | 1,705 | 1,685 | 1,687 | 14,700 |
| 2025/06/06 | 1,697 | 1,702 | 1,694 | 1,694 | 4,300 |
| 2025/06/05 | 1,710 | 1,711 | 1,697 | 1,697 | 11,500 |
| 2025/06/04 | 1,706 | 1,714 | 1,695 | 1,695 | 9,900 |
| 2025/06/03 | 1,670 | 1,720 | 1,670 | 1,706 | 32,600 |
| 2025/06/02 | 1,665 | 1,669 | 1,647 | 1,665 | 10,500 |
| 2025/05/30 | 1,633 | 1,675 | 1,621 | 1,675 | 65,800 |
| 2025/05/29 | 1,619 | 1,626 | 1,615 | 1,622 | 11,800 |
| 2025/05/28 | 1,623 | 1,635 | 1,616 | 1,621 | 29,200 |
| 2025/05/27 | 1,618 | 1,624 | 1,614 | 1,614 | 4,900 |
| 2025/05/26 | 1,623 | 1,630 | 1,615 | 1,618 | 10,500 |
| 2025/05/23 | 1,613 | 1,623 | 1,602 | 1,623 | 12,700 |
| 2025/05/22 | 1,608 | 1,623 | 1,599 | 1,613 | 15,000 |
| 2025/05/21 | 1,614 | 1,625 | 1,608 | 1,616 | 11,500 |
| 2025/05/20 | 1,640 | 1,640 | 1,615 | 1,618 | 34,300 |
| 2025/05/19 | 1,641 | 1,647 | 1,630 | 1,631 | 88,400 |
| 2025/05/16 | 1,703 | 1,775 | 1,687 | 1,761 | 113,300 |
| 2025/05/15 | 1,690 | 1,694 | 1,662 | 1,694 | 19,200 |
| 2025/05/14 | 1,695 | 1,699 | 1,676 | 1,690 | 17,800 |
| 2025/05/13 | 1,721 | 1,738 | 1,661 | 1,694 | 46,900 |
| 2025/05/12 | 1,692 | 1,717 | 1,691 | 1,717 | 12,200 |
| 2025/05/09 | 1,688 | 1,700 | 1,683 | 1,694 | 4,200 |
| 2025/05/08 | 1,685 | 1,693 | 1,680 | 1,688 | 3,300 |
| 2025/05/07 | 1,690 | 1,690 | 1,672 | 1,685 | 5,600 |
| 2025/05/02 | 1,675 | 1,695 | 1,651 | 1,690 | 15,300 |
| 2025/05/01 | 1,683 | 1,706 | 1,674 | 1,688 | 36,900 |
| 2025/04/30 | 1,645 | 1,650 | 1,637 | 1,650 | 6,200 |
| 2025/04/28 | 1,645 | 1,658 | 1,634 | 1,647 | 12,900 |
| 2025/04/25 | 1,643 | 1,643 | 1,625 | 1,636 | 4,700 |
| 2025/04/24 | 1,652 | 1,652 | 1,616 | 1,648 | 6,400 |
| 2025/04/23 | 1,654 | 1,655 | 1,630 | 1,647 | 6,800 |
| 2025/04/22 | 1,645 | 1,660 | 1,636 | 1,655 | 8,600 |
| 2025/04/21 | 1,626 | 1,658 | 1,619 | 1,645 | 6,500 |
| 2025/04/18 | 1,602 | 1,629 | 1,602 | 1,621 | 6,700 |
| 2025/04/17 | 1,603 | 1,615 | 1,600 | 1,600 | 2,100 |
| 2025/04/16 | 1,623 | 1,623 | 1,603 | 1,608 | 2,100 |
| 2025/04/15 | 1,627 | 1,628 | 1,608 | 1,620 | 4,900 |
| 2025/04/14 | 1,617 | 1,629 | 1,607 | 1,609 | 6,700 |
| 2025/04/11 | 1,561 | 1,620 | 1,558 | 1,610 | 5,200 |
| 2025/04/10 | 1,625 | 1,628 | 1,571 | 1,599 | 11,100 |
| 2025/04/09 | 1,580 | 1,580 | 1,531 | 1,537 | 7,100 |
| 2025/04/08 | 1,562 | 1,591 | 1,557 | 1,584 | 8,600 |
| 2025/04/07 | 1,510 | 1,568 | 1,461 | 1,522 | 35,400 |
| 2025/04/04 | 1,626 | 1,626 | 1,581 | 1,600 | 22,500 |
| 2025/04/03 | 1,658 | 1,670 | 1,627 | 1,641 | 15,100 |
| 2025/04/02 | 1,695 | 1,695 | 1,667 | 1,677 | 9,700 |
| 2025/04/01 | 1,695 | 1,707 | 1,695 | 1,695 | 4,100 |
| 2025/03/31 | 1,691 | 1,697 | 1,672 | 1,697 | 7,900 |
| 2025/03/28 | 1,704 | 1,720 | 1,700 | 1,708 | 7,400 |
| 2025/03/27 | 1,729 | 1,747 | 1,712 | 1,738 | 11,400 |
| 2025/03/26 | 1,774 | 1,774 | 1,750 | 1,750 | 11,200 |
| 2025/03/25 | 1,783 | 1,792 | 1,775 | 1,779 | 9,700 |
| 2025/03/24 | 1,770 | 1,780 | 1,770 | 1,779 | 20,700 |
| 2025/03/21 | 1,750 | 1,770 | 1,750 | 1,770 | 20,500 |
| 2025/03/19 | 1,756 | 1,757 | 1,742 | 1,757 | 22,400 |
| 2025/03/18 | 1,752 | 1,755 | 1,739 | 1,754 | 14,800 |
| 2025/03/17 | 1,734 | 1,766 | 1,732 | 1,752 | 26,000 |
| 2025/03/14 | 1,695 | 1,710 | 1,695 | 1,710 | 2,400 |
| 2025/03/13 | 1,686 | 1,693 | 1,686 | 1,693 | 7,000 |
| 2025/03/12 | 1,690 | 1,694 | 1,667 | 1,686 | 12,600 |
| 2025/03/11 | 1,685 | 1,691 | 1,682 | 1,689 | 7,500 |
| 2025/03/10 | 1,695 | 1,700 | 1,691 | 1,693 | 14,700 |
| 2025/03/07 | 1,704 | 1,704 | 1,697 | 1,697 | 1,800 |
| 2025/03/06 | 1,699 | 1,705 | 1,696 | 1,705 | 12,700 |
| 2025/03/05 | 1,689 | 1,702 | 1,689 | 1,702 | 4,900 |
| 2025/03/04 | 1,700 | 1,700 | 1,680 | 1,691 | 8,100 |
| 2025/03/03 | 1,704 | 1,713 | 1,690 | 1,710 | 5,700 |
| 2025/02/28 | 1,711 | 1,711 | 1,695 | 1,700 | 4,200 |
| 2025/02/27 | 1,700 | 1,718 | 1,698 | 1,718 | 2,900 |
| 2025/02/26 | 1,710 | 1,710 | 1,701 | 1,702 | 7,600 |
| 2025/02/25 | 1,726 | 1,726 | 1,712 | 1,712 | 3,500 |
| 2025/02/21 | 1,717 | 1,728 | 1,717 | 1,726 | 1,900 |
| 2025/02/20 | 1,734 | 1,734 | 1,720 | 1,721 | 1,700 |
| 2025/02/19 | 1,740 | 1,742 | 1,730 | 1,735 | 3,000 |
| 2025/02/18 | 1,750 | 1,750 | 1,732 | 1,743 | 3,200 |
| 2025/02/17 | 1,753 | 1,755 | 1,743 | 1,750 | 5,400 |
| 2025/02/14 | 1,775 | 1,776 | 1,747 | 1,747 | 4,900 |
| 2025/02/13 | 1,780 | 1,780 | 1,741 | 1,775 | 9,200 |
| 2025/02/12 | 1,788 | 1,788 | 1,761 | 1,777 | 7,700 |
| 2025/02/10 | 1,749 | 1,784 | 1,741 | 1,782 | 13,200 |
| 2025/02/07 | 1,727 | 1,753 | 1,706 | 1,739 | 16,000 |
| 2025/02/06 | 1,706 | 1,735 | 1,701 | 1,728 | 17,500 |
| 2025/02/05 | 1,720 | 1,754 | 1,689 | 1,705 | 81,000 |
| 2025/02/04 | 1,697 | 1,709 | 1,668 | 1,700 | 36,500 |
| 2025/02/03 | 1,700 | 1,711 | 1,660 | 1,663 | 11,700 |
| 2025/01/31 | 1,674 | 1,693 | 1,674 | 1,693 | 1,500 |
| 2025/01/30 | 1,682 | 1,685 | 1,673 | 1,681 | 1,800 |
| 2025/01/29 | 1,670 | 1,683 | 1,670 | 1,683 | 2,200 |
| 2025/01/28 | 1,661 | 1,679 | 1,661 | 1,670 | 1,400 |
| 2025/01/27 | 1,657 | 1,665 | 1,650 | 1,661 | 6,200 |
| 2025/01/24 | 1,636 | 1,655 | 1,636 | 1,655 | 4,500 |
| 2025/01/23 | 1,641 | 1,642 | 1,635 | 1,635 | 4,800 |
| 2025/01/22 | 1,633 | 1,644 | 1,633 | 1,636 | 3,900 |
| 2025/01/21 | 1,635 | 1,641 | 1,632 | 1,632 | 1,800 |
| 2025/01/20 | 1,635 | 1,644 | 1,632 | 1,637 | 1,200 |
| 2025/01/17 | 1,635 | 1,635 | 1,630 | 1,632 | 1,400 |
| 2025/01/16 | 1,635 | 1,649 | 1,635 | 1,635 | 1,100 |
| 2025/01/15 | 1,642 | 1,650 | 1,637 | 1,638 | 3,700 |
| 2025/01/14 | 1,650 | 1,650 | 1,642 | 1,642 | 1,400 |
| 2025/01/10 | 1,653 | 1,654 | 1,645 | 1,648 | 6,100 |
| 2025/01/09 | 1,657 | 1,657 | 1,652 | 1,654 | 5,200 |
| 2025/01/08 | 1,655 | 1,660 | 1,654 | 1,657 | 3,300 |
| 2025/01/07 | 1,660 | 1,671 | 1,656 | 1,657 | 3,700 |
| 2025/01/06 | 1,671 | 1,678 | 1,657 | 1,657 | 5,600 |
| 2024/12/30 | 1,655 | 1,685 | 1,651 | 1,671 | 3,100 |
| 2024/12/27 | 1,640 | 1,678 | 1,640 | 1,655 | 2,600 |
| 2024/12/26 | 1,650 | 1,650 | 1,634 | 1,639 | 6,800 |
| 2024/12/25 | 1,660 | 1,660 | 1,638 | 1,650 | 3,800 |
| 2024/12/24 | 1,655 | 1,657 | 1,645 | 1,656 | 5,000 |
| 2024/12/23 | 1,663 | 1,663 | 1,650 | 1,657 | 4,700 |
| 2024/12/20 | 1,650 | 1,664 | 1,640 | 1,660 | 3,900 |
| 2024/12/19 | 1,636 | 1,660 | 1,636 | 1,650 | 6,100 |
| 2024/12/18 | 1,654 | 1,657 | 1,634 | 1,644 | 3,800 |
| 2024/12/17 | 1,655 | 1,655 | 1,647 | 1,649 | 2,900 |
| 2024/12/16 | 1,657 | 1,657 | 1,650 | 1,655 | 1,100 |
| 2024/12/13 | 1,662 | 1,675 | 1,662 | 1,663 | 1,900 |
| 2024/12/12 | 1,685 | 1,685 | 1,661 | 1,674 | 15,400 |
| 2024/12/11 | 1,663 | 1,672 | 1,639 | 1,654 | 20,800 |
| 2024/12/10 | 1,635 | 1,650 | 1,631 | 1,638 | 4,500 |
| 2024/12/09 | 1,626 | 1,640 | 1,625 | 1,637 | 5,200 |
| 2024/12/06 | 1,625 | 1,632 | 1,625 | 1,626 | 2,700 |
| 2024/12/05 | 1,627 | 1,629 | 1,625 | 1,625 | 4,600 |
| 2024/12/04 | 1,627 | 1,633 | 1,625 | 1,628 | 2,500 |
| 2024/12/03 | 1,626 | 1,636 | 1,625 | 1,630 | 3,900 |
| 2024/12/02 | 1,630 | 1,641 | 1,629 | 1,629 | 2,200 |
| 2024/11/29 | 1,627 | 1,633 | 1,625 | 1,630 | 2,800 |
| 2024/11/28 | 1,628 | 1,640 | 1,625 | 1,626 | 3,300 |
| 2024/11/27 | 1,654 | 1,654 | 1,623 | 1,628 | 4,800 |
| 2024/11/26 | 1,644 | 1,655 | 1,637 | 1,654 | 6,200 |
| 2024/11/25 | 1,642 | 1,660 | 1,626 | 1,657 | 15,400 |
| 2024/11/22 | 1,629 | 1,633 | 1,615 | 1,633 | 9,000 |
| 2024/11/21 | 1,635 | 1,635 | 1,620 | 1,621 | 8,400 |
| 2024/11/20 | 1,621 | 1,635 | 1,620 | 1,625 | 4,900 |
| 2024/11/19 | 1,620 | 1,641 | 1,620 | 1,635 | 10,600 |
| 2024/11/18 | 1,598 | 1,623 | 1,598 | 1,623 | 8,700 |
| 2024/11/15 | 1,605 | 1,610 | 1,573 | 1,598 | 23,400 |
| 2024/11/14 | 1,662 | 1,662 | 1,605 | 1,615 | 20,800 |
| 2024/11/13 | 1,678 | 1,678 | 1,633 | 1,663 | 13,200 |
| 2024/11/12 | 1,660 | 1,685 | 1,658 | 1,680 | 12,100 |
| 2024/11/11 | 1,675 | 1,675 | 1,641 | 1,646 | 5,300 |
| 2024/11/08 | 1,633 | 1,676 | 1,633 | 1,676 | 16,100 |
| 2024/11/07 | 1,659 | 1,659 | 1,625 | 1,631 | 18,300 |
| 2024/11/06 | 1,660 | 1,661 | 1,634 | 1,659 | 10,700 |
| 2024/11/05 | 1,678 | 1,679 | 1,643 | 1,667 | 8,100 |
| 2024/11/01 | 1,666 | 1,684 | 1,666 | 1,676 | 6,600 |
| 2024/10/31 | 1,686 | 1,700 | 1,664 | 1,686 | 20,800 |
| 2024/10/30 | 1,799 | 1,807 | 1,663 | 1,704 | 222,200 |
| 2024/10/29 | 1,675 | 1,675 | 1,627 | 1,628 | 19,700 |
| 2024/10/28 | 1,614 | 1,680 | 1,614 | 1,678 | 15,100 |
| 2024/10/25 | 1,654 | 1,676 | 1,629 | 1,644 | 8,300 |
| 2024/10/24 | 1,646 | 1,679 | 1,643 | 1,661 | 9,200 |
| 2024/10/23 | 1,664 | 1,700 | 1,632 | 1,668 | 32,700 |
| 2024/10/22 | 1,698 | 1,725 | 1,665 | 1,696 | 37,900 |
| 2024/10/21 | 1,690 | 1,715 | 1,690 | 1,696 | 8,600 |
| 2024/10/18 | 1,699 | 1,713 | 1,664 | 1,713 | 12,500 |
| 2024/10/17 | 1,710 | 1,721 | 1,692 | 1,700 | 10,100 |
| 2024/10/16 | 1,712 | 1,728 | 1,700 | 1,710 | 9,800 |
| 2024/10/15 | 1,724 | 1,730 | 1,705 | 1,719 | 9,700 |
| 2024/10/11 | 1,723 | 1,730 | 1,700 | 1,715 | 10,000 |
| 2024/10/10 | 1,766 | 1,766 | 1,663 | 1,723 | 21,000 |
| 2024/10/09 | 1,741 | 1,770 | 1,733 | 1,765 | 12,100 |
| 2024/10/08 | 1,732 | 1,742 | 1,710 | 1,741 | 9,200 |
| 2024/10/07 | 1,755 | 1,764 | 1,721 | 1,732 | 12,500 |
| 2024/10/04 | 1,747 | 1,749 | 1,722 | 1,749 | 18,300 |
| 2024/10/03 | 1,790 | 1,798 | 1,711 | 1,745 | 20,500 |
| 2024/10/02 | 1,871 | 1,871 | 1,760 | 1,789 | 19,000 |
| 2024/10/01 | 1,910 | 1,910 | 1,850 | 1,870 | 42,300 |
| 2024/09/30 | 1,874 | 1,917 | 1,850 | 1,897 | 82,100 |
| 2024/09/27 | 1,800 | 1,849 | 1,795 | 1,834 | 30,500 |
| 2024/09/26 | 1,775 | 1,790 | 1,756 | 1,789 | 8,700 |
| 2024/09/25 | 1,758 | 1,787 | 1,746 | 1,770 | 5,000 |
| 2024/09/24 | 1,758 | 1,764 | 1,740 | 1,752 | 3,400 |
| 2024/09/20 | 1,736 | 1,747 | 1,735 | 1,740 | 2,000 |
| 2024/09/19 | 1,750 | 1,752 | 1,730 | 1,735 | 4,200 |
| 2024/09/18 | 1,750 | 1,753 | 1,741 | 1,741 | 5,700 |
| 2024/09/17 | 1,755 | 1,773 | 1,746 | 1,753 | 1,200 |
| 2024/09/13 | 1,771 | 1,773 | 1,740 | 1,744 | 2,700 |
| 2024/09/12 | 1,755 | 1,769 | 1,752 | 1,758 | 2,500 |
| 2024/09/11 | 1,742 | 1,755 | 1,740 | 1,750 | 1,200 |
| 2024/09/10 | 1,741 | 1,747 | 1,730 | 1,742 | 3,400 |
| 2024/09/09 | 1,728 | 1,745 | 1,720 | 1,740 | 4,200 |
| 2024/09/06 | 1,725 | 1,748 | 1,725 | 1,735 | 7,400 |
| 2024/09/05 | 1,724 | 1,736 | 1,721 | 1,725 | 1,400 |
| 2024/09/04 | 1,739 | 1,744 | 1,725 | 1,744 | 4,800 |
| 2024/09/03 | 1,745 | 1,777 | 1,739 | 1,739 | 3,400 |
| 2024/09/02 | 1,745 | 1,747 | 1,738 | 1,738 | 2,700 |
| 2024/08/30 | 1,740 | 1,744 | 1,736 | 1,739 | 1,800 |
| 2024/08/29 | 1,735 | 1,745 | 1,735 | 1,739 | 2,400 |
| 2024/08/28 | 1,735 | 1,741 | 1,733 | 1,735 | 2,100 |
| 2024/08/27 | 1,732 | 1,745 | 1,731 | 1,745 | 4,800 |
| 2024/08/26 | 1,726 | 1,741 | 1,726 | 1,740 | 5,200 |
| 2024/08/23 | 1,745 | 1,745 | 1,727 | 1,727 | 3,400 |
| 2024/08/22 | 1,739 | 1,741 | 1,725 | 1,740 | 1,900 |
| 2024/08/21 | 1,745 | 1,745 | 1,715 | 1,740 | 5,200 |
| 2024/08/20 | 1,749 | 1,749 | 1,730 | 1,745 | 1,500 |
| 2024/08/19 | 1,715 | 1,745 | 1,711 | 1,745 | 3,800 |