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
2024/03/28 1,823 1,842 1,819 1,835 2,200
2024/03/27 1,854 1,854 1,812 1,844 12,000
2024/03/26 1,856 1,863 1,852 1,854 1,700
2024/03/25 1,853 1,856 1,853 1,856 5,400
2024/03/22 1,866 1,876 1,853 1,876 3,100
2024/03/21 1,856 1,882 1,850 1,882 10,000
2024/03/19 1,835 1,857 1,835 1,854 10,400
2024/03/18 1,836 1,850 1,832 1,850 2,100
2024/03/15 1,829 1,840 1,827 1,835 1,100
2024/03/14 1,836 1,836 1,833 1,835 1,100
2024/03/13 1,824 1,854 1,820 1,850 11,800
2024/03/12 1,823 1,828 1,811 1,822 3,700
2024/03/11 1,823 1,839 1,820 1,820 2,000
2024/03/08 1,829 1,848 1,822 1,848 3,300
2024/03/07 1,840 1,840 1,837 1,838 400
2024/03/06 1,850 1,850 1,830 1,840 2,800
2024/03/05 1,825 1,850 1,810 1,850 9,200
2024/03/04 1,828 1,839 1,827 1,827 1,100
2024/03/01 1,821 1,827 1,821 1,827 400
2024/02/29 1,835 1,839 1,822 1,823 500
2024/02/28 1,831 1,831 1,829 1,829 800
2024/02/27 1,849 1,849 1,816 1,827 3,000
2024/02/26 1,835 1,850 1,811 1,850 10,200
2024/02/22 1,827 1,830 1,811 1,826 2,200
2024/02/21 1,823 1,830 1,817 1,827 2,200
2024/02/20 1,808 1,820 1,798 1,820 11,700
2024/02/19 1,811 1,812 1,805 1,805 2,000
2024/02/16 1,828 1,828 1,801 1,805 6,800
2024/02/15 1,848 1,848 1,812 1,828 1,500
2024/02/14 1,843 1,844 1,829 1,829 400
2024/02/13 1,839 1,841 1,839 1,841 1,100
2024/02/09 1,830 1,857 1,821 1,845 6,400
2024/02/08 1,803 1,830 1,800 1,830 8,400
2024/02/07 1,795 1,825 1,780 1,818 17,000
2024/02/06 1,838 1,838 1,796 1,801 7,000
2024/02/05 1,840 1,848 1,839 1,845 4,600
2024/02/02 1,831 1,833 1,831 1,833 400
2024/02/01 1,822 1,840 1,822 1,833 1,400
2024/01/31 1,850 1,850 1,834 1,848 4,100
2024/01/30 1,825 1,844 1,825 1,830 1,000
2024/01/29 1,842 1,851 1,842 1,844 500
2024/01/26 1,853 1,853 1,833 1,851 2,100
2024/01/25 1,853 1,853 1,852 1,853 1,500
2024/01/24 1,833 1,853 1,830 1,852 6,600
2024/01/23 1,867 1,867 1,833 1,833 1,800
2024/01/22 1,818 1,850 1,818 1,850 13,600
2024/01/19 1,798 1,815 1,796 1,815 2,100
2024/01/18 1,785 1,786 1,777 1,781 6,200
2024/01/17 1,791 1,801 1,776 1,777 7,400
2024/01/16 1,804 1,804 1,784 1,785 8,200
2024/01/15 1,819 1,833 1,798 1,800 5,500
2024/01/12 1,836 1,836 1,816 1,822 3,500
2024/01/11 1,815 1,830 1,814 1,830 1,000
2024/01/10 1,793 1,827 1,793 1,806 2,900
2024/01/09 1,840 1,842 1,790 1,801 14,300
2024/01/05 1,859 1,859 1,833 1,833 400
2024/01/04 1,883 1,883 1,830 1,830 1,700
2023/12/29 1,801 1,823 1,801 1,823 1,500
2023/12/28 1,802 1,804 1,802 1,804 500
2023/12/27 1,811 1,820 1,801 1,820 4,000
2023/12/26 1,823 1,823 1,815 1,817 500
2023/12/25 1,846 1,846 1,811 1,818 2,200
2023/12/22 1,813 1,820 1,810 1,810 2,500
2023/12/21 1,829 1,829 1,810 1,819 3,500
2023/12/20 1,870 1,870 1,829 1,829 1,000
2023/12/19 1,830 1,830 1,830 1,830 100
2023/12/18 1,850 1,850 1,814 1,825 2,800
2023/12/15 1,854 1,874 1,824 1,842 3,100
2023/12/14 1,893 1,895 1,854 1,885 5,300
2023/12/13 1,854 1,870 1,851 1,856 7,500
2023/12/12 1,860 1,860 1,835 1,850 8,200
2023/12/11 1,821 1,848 1,821 1,827 3,000
2023/12/08 1,812 1,823 1,812 1,813 1,200
2023/12/07 1,812 1,822 1,812 1,818 700
2023/12/06 1,817 1,825 1,812 1,824 1,300
2023/12/05 1,805 1,811 1,791 1,810 3,200
2023/12/04 1,815 1,815 1,808 1,808 600
2023/12/01 1,818 1,820 1,802 1,811 2,300
2023/11/30 1,810 1,817 1,810 1,810 5,000
2023/11/29 1,800 1,818 1,800 1,811 1,200
2023/11/28 1,811 1,818 1,784 1,810 15,700
2023/11/27 1,810 1,820 1,810 1,811 2,500
2023/11/24 1,825 1,825 1,810 1,815 3,900
2023/11/22 1,812 1,820 1,811 1,813 1,600
2023/11/21 1,815 1,824 1,811 1,812 700
2023/11/20 1,822 1,850 1,774 1,810 11,300
2023/11/17 1,810 1,819 1,800 1,810 2,200
2023/11/16 1,791 1,811 1,791 1,810 13,000
2023/11/15 1,803 1,820 1,800 1,810 6,400
2023/11/14 1,770 1,814 1,770 1,810 3,000
2023/11/10 1,793 1,816 1,793 1,810 8,800
2023/11/09 1,795 1,814 1,755 1,810 13,500
2023/11/08 1,783 1,813 1,782 1,810 8,200
2023/11/07 1,816 1,820 1,798 1,798 1,500
2023/11/06 1,809 1,816 1,730 1,816 18,400
2023/11/02 1,796 1,814 1,793 1,810 2,600
2023/11/01 1,815 1,815 1,801 1,801 600
2023/10/31 1,800 1,811 1,771 1,811 3,200
2023/10/30 1,774 1,814 1,774 1,813 13,100
2023/10/27 1,799 1,814 1,728 1,814 19,100
2023/10/26 1,788 1,815 1,785 1,815 21,400
2023/10/25 1,829 1,839 1,767 1,790 24,000
2023/10/24 1,821 1,837 1,810 1,820 2,800
2023/10/23 1,834 1,838 1,802 1,835 6,700
2023/10/20 1,835 1,846 1,814 1,846 3,000
2023/10/19 1,817 1,844 1,817 1,835 2,600
2023/10/18 1,803 1,829 1,796 1,816 3,500
2023/10/17 1,832 1,840 1,801 1,806 3,500
2023/10/16 1,856 1,856 1,824 1,830 1,500
2023/10/13 1,858 1,858 1,828 1,850 2,100
2023/10/12 1,850 1,866 1,834 1,858 3,400
2023/10/11 1,855 1,855 1,830 1,850 8,600
2023/10/10 1,842 1,848 1,766 1,837 11,200
2023/10/06 1,829 1,868 1,829 1,847 2,100
2023/10/05 1,822 1,902 1,822 1,845 10,100
2023/10/04 1,859 1,859 1,800 1,821 10,500
2023/10/03 1,900 1,900 1,857 1,871 9,700
2023/10/02 1,884 1,885 1,851 1,869 8,600
2023/09/29 1,835 1,858 1,835 1,846 1,500
2023/09/28 1,830 1,890 1,812 1,834 8,300
2023/09/27 1,818 1,895 1,811 1,835 13,800
2023/09/26 1,785 1,867 1,785 1,817 57,500
2023/09/25 1,859 1,866 1,822 1,835 5,600
2023/09/22 1,837 1,859 1,800 1,834 8,000
2023/09/21 1,863 1,863 1,831 1,840 4,600
2023/09/20 1,844 1,851 1,827 1,851 4,800
2023/09/19 1,908 1,908 1,760 1,811 11,900
2023/09/15 1,859 1,917 1,840 1,910 15,800
2023/09/14 1,808 1,872 1,808 1,836 12,200
2023/09/13 1,794 1,830 1,767 1,814 17,800
2023/09/12 1,745 1,770 1,735 1,766 6,300
2023/09/11 1,726 1,740 1,726 1,728 1,500
2023/09/08 1,730 1,730 1,722 1,723 1,500
2023/09/07 1,742 1,742 1,724 1,730 1,600
2023/09/06 1,726 1,740 1,726 1,733 2,400
2023/09/05 1,726 1,728 1,726 1,726 500
2023/09/04 1,720 1,726 1,713 1,726 2,400
2023/09/01 1,722 1,730 1,720 1,720 2,600
2023/08/31 1,709 1,722 1,709 1,722 3,700
2023/08/30 1,715 1,728 1,715 1,722 1,400
2023/08/29 1,718 1,721 1,710 1,721 1,100
2023/08/28 1,724 1,724 1,710 1,710 700
2023/08/25 1,717 1,728 1,717 1,727 3,000
2023/08/24 1,713 1,713 1,711 1,711 200
2023/08/23 1,717 1,718 1,706 1,718 1,400
2023/08/22 1,709 1,715 1,705 1,710 600
2023/08/21 1,703 1,703 1,687 1,696 3,500
2023/08/18 1,707 1,716 1,702 1,703 4,100
2023/08/17 1,727 1,727 1,705 1,705 600
2023/08/16 1,722 1,722 1,719 1,720 1,500
2023/08/15 1,709 1,717 1,701 1,717 700
2023/08/14 1,730 1,730 1,708 1,720 1,400
2023/08/10 1,685 1,730 1,675 1,730 7,300
2023/08/09 1,715 1,715 1,684 1,700 2,600
2023/08/08 1,699 1,699 1,686 1,688 400
2023/08/07 1,698 1,704 1,685 1,697 800
2023/08/04 1,685 1,696 1,685 1,685 800
2023/08/03 1,690 1,691 1,682 1,685 1,600
2023/08/02 1,700 1,700 1,696 1,697 700
2023/08/01 1,715 1,715 1,687 1,700 5,600
2023/07/31 1,718 1,719 1,707 1,707 1,100
2023/07/28 1,711 1,714 1,702 1,712 2,500
2023/07/27 1,719 1,719 1,711 1,711 200
2023/07/26 1,722 1,722 1,709 1,710 500
2023/07/25 1,712 1,721 1,706 1,721 2,300
2023/07/24 1,717 1,717 1,702 1,708 3,500
2023/07/21 1,704 1,718 1,703 1,718 700
2023/07/20 1,709 1,709 1,703 1,705 600
2023/07/19 1,705 1,712 1,700 1,701 1,700
2023/07/18 1,710 1,720 1,688 1,707 4,400
2023/07/14 1,720 1,722 1,710 1,710 3,800
2023/07/13 1,723 1,723 1,718 1,720 800
2023/07/12 1,738 1,738 1,718 1,718 3,700
2023/07/11 1,736 1,736 1,735 1,735 300
2023/07/10 1,758 1,761 1,736 1,739 900
2023/07/07 1,770 1,770 1,735 1,758 5,600
2023/07/06 1,730 1,766 1,730 1,736 2,000
2023/07/05 1,727 1,732 1,727 1,731 2,200
2023/07/04 1,730 1,770 1,727 1,730 1,500
2023/07/03 1,741 1,741 1,725 1,730 3,200
2023/06/30 1,725 1,730 1,725 1,725 300
2023/06/29 1,746 1,746 1,725 1,725 1,200
2023/06/28 1,737 1,742 1,737 1,740 1,100
2023/06/27 1,724 1,731 1,723 1,730 3,300
2023/06/26 1,728 1,779 1,727 1,727 6,500
2023/06/23 1,746 1,746 1,720 1,728 4,200
2023/06/22 1,749 1,759 1,722 1,731 9,600
2023/06/21 1,757 1,758 1,739 1,749 4,800
2023/06/20 1,730 1,765 1,714 1,732 12,400
2023/06/19 1,723 1,734 1,704 1,730 18,800
2023/06/16 1,734 1,784 1,702 1,725 55,700
2023/06/15 1,865 1,905 1,810 1,900 53,000
2023/06/14 1,872 1,890 1,807 1,890 41,000
2023/06/13 1,852 1,868 1,789 1,792 12,000
2023/06/12 1,890 1,890 1,842 1,851 20,500
2023/06/09 1,786 1,830 1,766 1,810 13,800
2023/06/08 1,755 1,770 1,755 1,770 1,100
2023/06/07 1,747 1,750 1,721 1,750 1,800
2023/06/06 1,735 1,747 1,723 1,723 900
2023/06/05 1,727 1,770 1,723 1,740 1,700

このページの先頭へ