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
2026/01/16 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
2025/09/09 2,353 2,376 2,345 2,360 26,200
2025/09/08 2,340 2,360 2,321 2,350 20,900
2025/09/05 2,326 2,360 2,326 2,353 20,200
2025/09/04 2,325 2,325 2,316 2,322 1,300
2025/09/03 2,310 2,326 2,297 2,326 15,200
2025/09/02 2,315 2,336 2,310 2,310 6,700
2025/09/01 2,316 2,352 2,314 2,314 13,300
2025/08/29 2,304 2,320 2,291 2,315 13,400
2025/08/28 2,293 2,338 2,293 2,304 16,400
2025/08/27 2,291 2,320 2,289 2,293 20,100
2025/08/26 2,318 2,322 2,294 2,298 15,600
2025/08/25 2,330 2,374 2,301 2,318 45,300
2025/08/22 2,180 2,301 2,180 2,301 57,400
2025/08/21 2,115 2,170 2,115 2,167 21,500
2025/08/20 2,126 2,134 2,105 2,119 14,700
2025/08/19 2,113 2,149 2,108 2,130 14,000
2025/08/18 2,126 2,153 2,103 2,103 4,400
2025/08/15 2,110 2,167 2,092 2,128 22,200
2025/08/14 2,035 2,111 2,035 2,111 25,800
2025/08/13 2,067 2,092 2,023 2,053 22,200
2025/08/12 2,024 2,076 2,024 2,070 18,500
2025/08/08 2,015 2,029 1,984 2,028 10,500
2025/08/07 2,039 2,054 2,006 2,017 11,800
2025/08/06 2,070 2,112 2,031 2,059 47,200
2025/08/05 1,980 2,002 1,960 1,971 13,900
2025/08/04 1,959 1,978 1,950 1,978 9,700
2025/08/01 1,946 2,004 1,941 1,998 37,400
2025/07/31 1,941 1,958 1,931 1,948 10,000
2025/07/30 1,938 1,961 1,914 1,950 35,400
2025/07/29 1,921 1,963 1,912 1,940 15,700
2025/07/28 1,915 1,950 1,890 1,945 48,300
2025/07/25 1,853 1,917 1,853 1,896 59,600
2025/07/24 1,811 1,892 1,811 1,857 60,700
2025/07/23 1,799 1,811 1,788 1,797 8,200
2025/07/22 1,773 1,791 1,769 1,789 11,700
2025/07/18 1,776 1,804 1,771 1,771 13,200
2025/07/17 1,796 1,796 1,771 1,771 6,000
2025/07/16 1,807 1,838 1,801 1,813 9,300
2025/07/15 1,794 1,818 1,781 1,812 11,600
2025/07/14 1,820 1,832 1,790 1,796 16,100
2025/07/11 1,854 1,863 1,826 1,831 10,800
2025/07/10 1,862 1,863 1,840 1,854 5,500
2025/07/09 1,829 1,866 1,829 1,860 63,500
2025/07/08 1,826 1,839 1,817 1,830 22,500
2025/07/07 1,800 1,835 1,798 1,831 22,300
2025/07/04 1,800 1,833 1,782 1,800 37,500
2025/07/03 1,763 1,822 1,742 1,800 54,700
2025/07/02 1,720 1,775 1,717 1,768 79,200
2025/07/01 1,718 1,734 1,710 1,730 11,800
2025/06/30 1,727 1,727 1,714 1,718 7,700
2025/06/27 1,709 1,730 1,705 1,730 25,600
2025/06/26 1,707 1,718 1,702 1,709 16,200
2025/06/25 1,709 1,713 1,706 1,707 9,000
2025/06/24 1,701 1,715 1,701 1,704 12,900
2025/06/23 1,708 1,708 1,695 1,701 8,800
2025/06/20 1,704 1,712 1,692 1,709 24,100
2025/06/19 1,708 1,708 1,699 1,705 3,700
2025/06/18 1,703 1,710 1,690 1,708 10,700
2025/06/17 1,711 1,715 1,689 1,715 46,600
2025/06/16 1,682 1,705 1,681 1,698 15,600
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

このページの先頭へ