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
2004/12/29 1,190 1,190 1,190 1,190 1,000
2004/12/27 1,182 1,196 1,181 1,195 8,500
2004/12/24 1,190 1,200 1,160 1,160 16,500
2004/12/22 1,185 1,191 1,185 1,190 7,000
2004/12/21 1,190 1,196 1,180 1,180 18,500
2004/12/17 1,180 1,200 1,180 1,190 7,500
2004/12/16 1,130 1,170 1,130 1,170 5,000
2004/12/15 1,100 1,110 1,100 1,110 5,500
2004/12/14 1,079 1,085 1,079 1,085 3,500
2004/12/13 1,060 1,085 1,060 1,060 8,000
2004/12/08 1,040 1,040 1,040 1,040 1,000
2004/12/03 1,040 1,040 1,040 1,040 500
2004/11/30 1,060 1,060 1,060 1,060 1,000
2004/11/29 1,070 1,070 1,060 1,060 1,500
2004/11/26 1,070 1,100 1,070 1,080 5,000
2004/11/25 1,070 1,080 1,070 1,080 3,000
2004/11/24 1,020 1,060 1,020 1,060 4,500
2004/11/22 1,010 1,020 1,010 1,010 3,500
2004/11/19 1,080 1,080 1,010 1,010 5,000
2004/11/18 1,100 1,100 1,100 1,100 500
2004/11/17 1,180 1,210 1,100 1,160 33,500
2004/11/16 960 1,200 959 1,200 69,500
2004/11/15 975 975 975 975 500
2004/11/12 980 980 980 980 500
2004/11/04 960 970 950 970 3,000
2004/11/02 970 970 970 970 6,000
2004/11/01 1,040 1,040 970 970 2,500
2004/10/29 1,050 1,050 990 990 5,500
2004/10/28 1,060 1,060 1,020 1,050 5,000
2004/10/27 1,050 1,060 1,050 1,050 2,000
2004/10/26 979 1,100 979 1,050 15,500
2004/10/25 967 975 967 967 8,500
2004/10/22 960 960 960 960 4,000
2004/10/21 960 960 960 960 1,000
2004/10/19 965 965 965 965 500
2004/10/18 990 990 965 965 6,000
2004/10/14 985 985 975 975 1,000
2004/10/08 990 990 990 990 500
2004/10/05 995 1,010 995 1,000 5,000
2004/10/04 970 980 970 980 1,500
2004/09/30 950 970 940 960 12,500
2004/09/29 945 960 945 960 2,500
2004/09/28 980 980 960 960 2,000
2004/09/27 1,010 1,020 1,000 1,010 4,500
2004/09/24 1,010 1,020 1,010 1,020 5,500
2004/09/22 1,010 1,010 1,010 1,010 2,000
2004/09/21 1,010 1,010 1,010 1,010 500
2004/09/17 1,010 1,020 1,010 1,010 3,000
2004/09/16 1,020 1,030 1,010 1,030 9,000
2004/09/15 1,000 1,000 1,000 1,000 4,500
2004/09/14 1,030 1,030 1,030 1,030 500
2004/09/13 1,030 1,030 1,030 1,030 1,500
2004/09/10 1,030 1,030 1,010 1,030 6,000
2004/09/08 1,050 1,050 1,050 1,050 1,000
2004/09/07 1,050 1,080 1,020 1,070 12,000
2004/09/06 1,000 1,030 1,000 1,020 7,500
2004/09/03 1,000 1,020 1,000 1,000 8,000
2004/09/02 961 1,000 961 1,000 7,000
2004/09/01 970 970 965 965 8,500
2004/08/31 945 970 945 960 11,000
2004/08/30 938 945 935 938 9,000
2004/08/27 935 944 929 930 8,000
2004/08/26 924 930 923 930 6,000
2004/08/25 900 950 900 910 28,500
2004/08/24 910 911 895 900 20,500
2004/08/23 930 931 900 910 42,000
2004/08/20 930 940 918 930 7,500
2004/08/19 940 941 930 930 6,000
2004/08/18 950 950 950 950 1,500
2004/08/17 964 978 954 960 6,000
2004/08/16 1,000 1,000 960 980 16,500
2004/08/13 1,100 1,100 1,000 1,030 13,500
2004/08/12 1,150 1,150 1,110 1,110 9,500
2004/08/11 1,150 1,160 1,140 1,150 10,000
2004/08/10 1,140 1,150 1,140 1,150 2,500
2004/08/09 1,160 1,160 1,150 1,150 3,000
2004/08/06 1,160 1,160 1,160 1,160 500
2004/08/05 1,180 1,180 1,160 1,160 5,000
2004/08/04 1,180 1,180 1,180 1,180 2,000
2004/08/02 1,200 1,200 1,190 1,190 6,000
2004/07/30 1,200 1,200 1,200 1,200 1,500
2004/07/29 1,250 1,250 1,210 1,210 1,000
2004/07/28 1,270 1,270 1,270 1,270 500
2004/07/26 1,320 1,320 1,310 1,310 1,000
2004/07/23 1,330 1,330 1,320 1,320 3,000
2004/07/22 1,330 1,330 1,330 1,330 500
2004/07/21 1,330 1,330 1,330 1,330 500
2004/07/20 1,340 1,340 1,340 1,340 1,500
2004/07/16 1,320 1,400 1,320 1,350 18,500
2004/07/15 1,330 1,330 1,310 1,310 1,000
2004/07/14 1,330 1,330 1,330 1,330 2,000
2004/07/13 1,320 1,340 1,320 1,340 2,500
2004/07/12 1,330 1,330 1,330 1,330 17,500
2004/07/09 1,320 1,330 1,310 1,320 7,500
2004/07/08 1,320 1,320 1,320 1,320 10,500
2004/07/07 1,310 1,320 1,300 1,320 9,500
2004/07/06 1,320 1,320 1,310 1,320 14,500
2004/07/05 1,320 1,330 1,310 1,310 7,000
2004/07/02 1,310 1,330 1,310 1,310 19,000
2004/07/01 1,300 1,310 1,300 1,310 14,500
2004/06/30 1,290 1,300 1,290 1,300 9,500
2004/06/29 1,300 1,310 1,280 1,300 9,500
2004/06/28 1,300 1,310 1,290 1,310 15,500
2004/06/25 1,320 1,330 1,310 1,320 5,000
2004/06/24 1,320 1,330 1,320 1,320 9,500
2004/06/23 1,320 1,330 1,310 1,330 23,500
2004/06/22 1,320 1,320 1,310 1,320 15,500
2004/06/21 1,320 1,330 1,320 1,320 4,000
2004/06/18 1,320 1,330 1,310 1,320 7,500
2004/06/17 1,320 1,330 1,300 1,310 7,000
2004/06/16 1,270 1,320 1,270 1,310 34,500
2004/06/15 1,270 1,290 1,270 1,270 12,500
2004/06/14 1,310 1,310 1,270 1,270 49,500
2004/06/11 1,300 1,300 1,300 1,300 5,000
2004/06/09 1,300 1,310 1,300 1,310 8,500
2004/06/08 1,300 1,310 1,290 1,310 9,000
2004/06/07 1,300 1,310 1,280 1,300 23,000
2004/06/04 1,290 1,310 1,290 1,300 9,500
2004/06/03 1,290 1,300 1,270 1,300 28,000
2004/06/02 1,220 1,320 1,220 1,300 16,500
2004/06/01 1,220 1,220 1,190 1,220 8,000
2004/05/31 1,290 1,290 1,220 1,230 15,000
2004/05/28 1,300 1,310 1,270 1,280 18,500
2004/05/27 1,310 1,330 1,240 1,300 111,500
2004/05/26 1,420 1,440 1,300 1,320 89,000
2004/05/25 1,510 1,520 1,500 1,500 26,500
2004/05/24 1,490 1,520 1,480 1,520 37,500
2004/05/21 1,470 1,510 1,470 1,500 26,000
2004/05/20 1,440 1,480 1,440 1,470 11,000
2004/05/19 1,440 1,460 1,410 1,440 11,500
2004/05/18 1,350 1,450 1,350 1,440 12,500
2004/05/17 1,470 1,480 1,290 1,360 20,500
2004/05/14 1,500 1,510 1,490 1,500 24,500
2004/05/13 1,500 1,520 1,490 1,500 29,500
2004/05/12 1,490 1,500 1,490 1,500 25,500
2004/05/11 1,490 1,510 1,490 1,500 47,000
2004/05/10 1,520 1,530 1,480 1,500 75,000
2004/05/07 1,480 1,530 1,480 1,500 112,000
2004/05/06 1,370 1,510 1,370 1,480 93,000
2004/04/30 1,380 1,390 1,330 1,380 27,500
2004/04/28 1,340 1,400 1,340 1,380 69,500
2004/04/27 1,320 1,340 1,320 1,340 31,000
2004/04/26 1,300 1,320 1,290 1,320 57,000
2004/04/23 1,290 1,300 1,270 1,290 47,500
2004/04/22 1,280 1,290 1,280 1,290 3,000
2004/04/21 1,300 1,300 1,260 1,280 8,500
2004/04/20 1,280 1,300 1,280 1,300 3,000
2004/04/19 1,280 1,290 1,270 1,270 5,500
2004/04/16 1,290 1,290 1,250 1,280 10,500
2004/04/15 1,340 1,350 1,300 1,310 19,000
2004/04/14 1,340 1,350 1,300 1,340 21,000
2004/04/13 1,350 1,370 1,340 1,340 17,000
2004/04/12 1,300 1,370 1,300 1,350 28,000
2004/04/09 1,300 1,310 1,280 1,290 18,000
2004/04/08 1,300 1,330 1,300 1,320 23,500
2004/04/07 1,300 1,310 1,300 1,300 9,000
2004/04/06 1,290 1,300 1,270 1,300 20,500
2004/04/05 1,270 1,280 1,260 1,280 8,500
2004/04/02 1,260 1,260 1,250 1,250 4,000
2004/04/01 1,260 1,280 1,240 1,250 20,500
2004/03/31 1,270 1,280 1,270 1,270 18,500
2004/03/30 1,230 1,270 1,230 1,270 12,000
2004/03/29 1,230 1,230 1,230 1,230 1,000
2004/03/26 1,200 1,230 1,200 1,220 13,500
2004/03/25 1,250 1,250 1,210 1,210 13,500
2004/03/24 1,260 1,260 1,220 1,250 11,000
2004/03/23 1,290 1,300 1,270 1,270 7,500
2004/03/22 1,300 1,300 1,280 1,280 7,000
2004/03/19 1,300 1,320 1,300 1,300 6,500
2004/03/18 1,330 1,360 1,300 1,300 29,500
2004/03/17 1,300 1,350 1,300 1,320 53,000
2004/03/16 1,250 1,320 1,250 1,300 38,000
2004/03/15 1,250 1,260 1,250 1,250 11,500
2004/03/12 1,220 1,230 1,200 1,230 13,500
2004/03/11 1,240 1,240 1,220 1,230 7,000
2004/03/10 1,250 1,260 1,230 1,240 7,500
2004/03/09 1,210 1,250 1,210 1,250 11,000
2004/03/08 1,190 1,200 1,190 1,200 5,500
2004/03/05 1,170 1,190 1,170 1,190 3,500
2004/03/04 1,180 1,180 1,180 1,180 1,500
2004/03/03 1,140 1,170 1,140 1,170 4,500
2004/03/02 1,150 1,160 1,140 1,140 7,000
2004/03/01 1,170 1,170 1,140 1,140 10,500
2004/02/27 1,160 1,170 1,160 1,170 2,500
2004/02/26 1,160 1,160 1,160 1,160 500
2004/02/25 1,150 1,160 1,140 1,150 8,000
2004/02/24 1,150 1,170 1,150 1,150 4,500
2004/02/23 1,180 1,190 1,160 1,170 8,000
2004/02/20 1,180 1,190 1,180 1,190 1,000
2004/02/19 1,180 1,180 1,180 1,180 4,500
2004/02/18 1,200 1,210 1,150 1,170 9,500
2004/02/17 1,160 1,210 1,160 1,200 11,000
2004/02/16 1,150 1,150 1,140 1,140 1,000
2004/02/13 1,140 1,140 1,140 1,140 500
2004/02/12 1,150 1,150 1,150 1,150 500
2004/02/10 1,140 1,150 1,140 1,150 3,000
2004/02/09 1,150 1,150 1,150 1,150 1,000
2004/02/06 1,150 1,160 1,150 1,150 3,500
2004/02/05 1,150 1,160 1,150 1,150 3,000
2004/02/04 1,160 1,170 1,160 1,160 3,500
2004/02/03 1,130 1,160 1,130 1,160 8,000
2004/02/02 1,120 1,130 1,110 1,130 3,000
2004/01/30 1,150 1,150 1,120 1,140 8,000
2004/01/29 1,140 1,150 1,140 1,150 5,000
2004/01/28 1,140 1,150 1,140 1,150 2,000
2004/01/27 1,150 1,150 1,150 1,150 2,500
2004/01/26 1,180 1,180 1,150 1,160 5,500
2004/01/23 1,150 1,170 1,140 1,160 16,000
2004/01/22 1,170 1,180 1,150 1,160 7,000
2004/01/21 1,180 1,190 1,170 1,170 8,500
2004/01/20 1,190 1,200 1,180 1,180 8,000
2004/01/19 1,200 1,230 1,200 1,200 4,500
2004/01/16 1,180 1,190 1,180 1,190 1,000
2004/01/15 1,180 1,190 1,170 1,190 4,500
2004/01/14 1,200 1,200 1,160 1,180 11,000
2004/01/13 1,210 1,230 1,200 1,200 11,500
2004/01/09 1,260 1,280 1,210 1,210 25,500
2004/01/08 1,130 1,290 1,100 1,270 63,500
2004/01/07 1,070 1,100 1,070 1,100 7,500
2004/01/06 1,090 1,100 1,060 1,080 4,000
2004/01/05 1,090 1,090 1,090 1,090 500

このページの先頭へ