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
2014/12/30 1,250 1,297 1,240 1,248 13,900
2014/12/29 1,260 1,260 1,234 1,245 20,800
2014/12/26 1,200 1,230 1,200 1,230 21,700
2014/12/25 1,200 1,200 1,181 1,199 32,100
2014/12/24 1,201 1,201 1,194 1,200 25,600
2014/12/22 1,204 1,205 1,194 1,201 23,600
2014/12/19 1,205 1,211 1,203 1,204 13,900
2014/12/18 1,203 1,209 1,200 1,206 9,300
2014/12/17 1,243 1,243 1,200 1,203 20,000
2014/12/16 1,208 1,220 1,199 1,219 26,500
2014/12/15 1,215 1,230 1,208 1,218 18,200
2014/12/12 1,262 1,263 1,237 1,240 34,800
2014/12/11 1,292 1,292 1,255 1,275 24,700
2014/12/10 1,261 1,277 1,254 1,267 22,800
2014/12/09 1,278 1,285 1,265 1,265 16,700
2014/12/08 1,276 1,276 1,262 1,271 23,200
2014/12/05 1,271 1,284 1,270 1,273 21,300
2014/12/04 1,300 1,300 1,269 1,271 33,100
2014/12/03 1,300 1,309 1,285 1,294 25,700
2014/12/02 1,309 1,320 1,299 1,302 35,000
2014/12/01 1,309 1,347 1,309 1,330 21,800
2014/11/28 1,311 1,330 1,291 1,313 46,400
2014/11/27 1,330 1,336 1,312 1,312 31,700
2014/11/26 1,368 1,369 1,320 1,326 50,100
2014/11/25 1,369 1,371 1,322 1,353 96,400
2014/11/21 1,384 1,420 1,375 1,383 77,000
2014/11/20 1,424 1,425 1,358 1,385 127,300
2014/11/19 1,625 1,629 1,416 1,431 248,500
2014/11/18 1,591 1,680 1,580 1,620 230,400
2014/11/17 1,660 1,750 1,603 1,671 343,000
2014/11/14 1,681 1,719 1,506 1,581 226,300
2014/11/13 1,650 1,762 1,606 1,651 510,800
2014/11/12 1,600 1,870 1,515 1,596 689,000
2014/11/11 1,379 1,545 1,352 1,520 223,400
2014/11/10 1,320 1,380 1,312 1,360 42,000
2014/11/07 1,285 1,293 1,283 1,293 15,300
2014/11/06 1,264 1,270 1,252 1,260 4,500
2014/11/05 1,262 1,265 1,251 1,260 6,200
2014/11/04 1,264 1,286 1,259 1,262 7,100
2014/10/31 1,242 1,258 1,235 1,258 12,500
2014/10/30 1,250 1,252 1,240 1,242 5,900
2014/10/29 1,249 1,250 1,240 1,240 1,300
2014/10/28 1,245 1,245 1,230 1,244 1,600
2014/10/27 1,245 1,245 1,245 1,245 600
2014/10/24 1,221 1,221 1,221 1,221 700
2014/10/23 1,235 1,235 1,208 1,217 6,400
2014/10/22 1,227 1,240 1,224 1,235 1,700
2014/10/21 1,222 1,225 1,220 1,220 5,300
2014/10/20 1,201 1,231 1,201 1,231 200
2014/10/17 1,230 1,231 1,200 1,202 4,100
2014/10/16 1,245 1,253 1,229 1,252 10,500
2014/10/15 1,222 1,254 1,216 1,254 8,800
2014/10/14 1,204 1,205 1,192 1,192 3,400
2014/10/10 1,215 1,215 1,212 1,212 2,600
2014/10/09 1,239 1,246 1,226 1,240 2,700
2014/10/08 1,247 1,255 1,240 1,255 2,500
2014/10/07 1,242 1,248 1,242 1,244 1,700
2014/10/06 1,250 1,250 1,238 1,238 900
2014/10/03 1,233 1,233 1,223 1,232 2,400
2014/10/02 1,272 1,272 1,235 1,235 2,900
2014/10/01 1,252 1,273 1,252 1,256 7,900
2014/09/30 1,270 1,280 1,265 1,269 5,400
2014/09/29 1,268 1,270 1,265 1,265 1,300
2014/09/26 1,260 1,270 1,260 1,270 1,100
2014/09/25 1,270 1,272 1,265 1,270 3,300
2014/09/24 1,271 1,271 1,262 1,262 4,200
2014/09/22 1,267 1,273 1,265 1,271 2,800
2014/09/19 1,268 1,269 1,266 1,267 3,300
2014/09/18 1,268 1,273 1,262 1,271 3,600
2014/09/17 1,271 1,273 1,254 1,272 11,400
2014/09/16 1,274 1,277 1,272 1,277 600
2014/09/11 1,280 1,289 1,269 1,275 10,900
2014/09/10 1,260 1,281 1,260 1,276 5,500
2014/09/09 1,275 1,280 1,270 1,280 5,900
2014/09/08 1,284 1,320 1,260 1,280 19,200
2014/09/05 1,240 1,279 1,240 1,269 11,800
2014/09/04 1,236 1,236 1,236 1,236 2,600
2014/09/03 1,234 1,239 1,230 1,231 3,600
2014/09/02 1,227 1,233 1,226 1,233 4,700
2014/09/01 1,232 1,232 1,226 1,228 5,800
2014/08/29 1,216 1,225 1,216 1,225 5,800
2014/08/28 1,214 1,215 1,213 1,215 900
2014/08/27 1,203 1,220 1,203 1,203 2,100
2014/08/26 1,203 1,203 1,200 1,203 2,700
2014/08/25 1,199 1,203 1,199 1,203 5,200
2014/08/22 1,231 1,232 1,203 1,203 4,500
2014/08/21 1,218 1,228 1,211 1,228 4,000
2014/08/20 1,215 1,215 1,215 1,215 300
2014/08/19 1,198 1,215 1,198 1,205 3,900
2014/08/18 1,199 1,206 1,190 1,206 3,600
2014/08/15 1,200 1,210 1,200 1,203 2,500
2014/08/14 1,191 1,200 1,191 1,200 1,800
2014/08/13 1,202 1,205 1,199 1,200 1,400
2014/08/12 1,186 1,200 1,186 1,200 4,300
2014/08/11 1,162 1,195 1,159 1,195 3,900
2014/08/08 1,155 1,188 1,155 1,187 2,900
2014/08/07 1,177 1,178 1,158 1,158 300
2014/08/05 1,176 1,185 1,159 1,177 2,000
2014/08/01 1,147 1,153 1,147 1,153 500
2014/07/30 1,163 1,184 1,163 1,180 1,500
2014/07/29 1,160 1,165 1,152 1,164 400
2014/07/28 1,158 1,165 1,150 1,150 1,600
2014/07/25 1,135 1,165 1,123 1,145 6,600
2014/07/24 1,165 1,165 1,165 1,165 500
2014/07/23 1,166 1,167 1,165 1,165 3,600
2014/07/22 1,164 1,165 1,164 1,165 500
2014/07/18 1,190 1,200 1,180 1,180 500
2014/07/17 1,200 1,204 1,172 1,202 2,300
2014/07/16 1,229 1,235 1,205 1,205 2,400
2014/07/15 1,230 1,230 1,203 1,228 2,100
2014/07/14 1,240 1,240 1,200 1,201 1,100
2014/07/11 1,250 1,250 1,171 1,244 7,600
2014/07/10 1,185 1,260 1,185 1,260 36,200
2014/07/09 1,150 1,170 1,150 1,155 2,100
2014/07/08 1,185 1,186 1,175 1,180 2,000
2014/07/07 1,179 1,185 1,179 1,184 5,000
2014/07/04 1,149 1,177 1,149 1,177 2,200
2014/07/03 1,173 1,179 1,173 1,179 5,300
2014/07/02 1,180 1,180 1,173 1,173 8,500
2014/07/01 1,170 1,170 1,165 1,165 3,000
2014/06/30 1,175 1,175 1,170 1,170 1,000
2014/06/27 1,177 1,178 1,165 1,170 7,200
2014/06/26 1,173 1,178 1,165 1,178 5,100
2014/06/25 1,179 1,179 1,158 1,174 2,000
2014/06/24 1,175 1,179 1,150 1,177 6,400
2014/06/23 1,175 1,175 1,165 1,175 10,100
2014/06/20 1,167 1,167 1,148 1,157 1,400
2014/06/19 1,155 1,169 1,155 1,165 6,400
2014/06/18 1,152 1,167 1,152 1,152 17,300
2014/06/17 1,120 1,144 1,120 1,130 21,600
2014/06/16 1,087 1,088 1,081 1,081 3,000
2014/06/13 1,078 1,088 1,077 1,088 2,100
2014/06/12 1,081 1,081 1,081 1,081 200
2014/06/11 1,073 1,081 1,070 1,071 2,600
2014/06/10 1,073 1,073 1,065 1,070 3,100
2014/06/09 1,077 1,077 1,072 1,073 1,700
2014/06/06 1,075 1,080 1,075 1,077 1,900
2014/06/05 1,080 1,080 1,080 1,080 400
2014/06/04 1,071 1,072 1,071 1,072 1,500
2014/06/03 1,093 1,093 1,080 1,089 1,900
2014/06/02 1,079 1,083 1,075 1,075 1,400
2014/05/30 1,081 1,095 1,081 1,083 600
2014/05/29 1,095 1,095 1,095 1,095 200
2014/05/28 1,085 1,096 1,085 1,096 1,700
2014/05/27 1,096 1,096 1,077 1,085 4,200
2014/05/26 1,084 1,094 1,066 1,088 6,100
2014/05/23 1,079 1,079 1,062 1,072 4,600
2014/05/22 1,052 1,060 1,051 1,060 2,100
2014/05/21 1,067 1,067 1,062 1,063 600
2014/05/20 1,050 1,050 1,045 1,045 1,000
2014/05/19 1,042 1,052 1,040 1,052 2,500
2014/05/16 1,050 1,064 1,042 1,052 4,300
2014/05/15 1,060 1,060 1,047 1,047 4,400
2014/05/14 1,080 1,080 1,057 1,058 6,500
2014/05/13 1,085 1,085 1,080 1,080 1,400
2014/05/12 1,082 1,090 1,082 1,082 600
2014/05/09 1,081 1,081 1,080 1,080 600
2014/05/08 1,088 1,090 1,080 1,081 2,100
2014/05/07 1,089 1,097 1,089 1,097 1,000
2014/05/02 1,086 1,089 1,080 1,089 3,300
2014/05/01 1,089 1,089 1,081 1,087 2,100
2014/04/30 1,098 1,098 1,089 1,089 3,200
2014/04/28 1,093 1,093 1,085 1,089 1,700
2014/04/25 1,099 1,099 1,090 1,091 2,000
2014/04/24 1,090 1,093 1,090 1,093 600
2014/04/23 1,100 1,100 1,100 1,100 6,000
2014/04/22 1,080 1,085 1,080 1,080 1,500
2014/04/21 1,072 1,080 1,072 1,080 800
2014/04/18 1,076 1,085 1,075 1,075 300
2014/04/17 1,090 1,091 1,053 1,091 2,400
2014/04/16 1,081 1,091 1,079 1,091 1,500
2014/04/15 1,070 1,081 1,070 1,081 400
2014/04/14 1,076 1,076 1,068 1,068 900
2014/04/11 1,078 1,078 1,076 1,076 200
2014/04/10 1,090 1,092 1,084 1,084 1,100
2014/04/09 1,084 1,084 1,076 1,078 2,400
2014/04/08 1,076 1,076 1,076 1,076 200
2014/04/07 1,083 1,084 1,074 1,074 1,400
2014/04/04 1,085 1,085 1,085 1,085 300
2014/04/03 1,086 1,086 1,081 1,081 1,200
2014/04/02 1,086 1,086 1,086 1,086 200
2014/04/01 1,092 1,092 1,085 1,085 400
2014/03/31 1,092 1,093 1,091 1,092 3,400
2014/03/28 1,067 1,080 1,067 1,080 3,600
2014/03/27 1,065 1,067 1,065 1,066 1,400
2014/03/26 1,050 1,062 1,050 1,055 7,800
2014/03/25 1,065 1,065 1,064 1,064 2,400
2014/03/24 1,071 1,071 1,065 1,065 3,900
2014/03/20 1,081 1,081 1,065 1,071 4,700
2014/03/19 1,087 1,087 1,080 1,080 700
2014/03/18 1,086 1,086 1,076 1,079 500
2014/03/17 1,087 1,087 1,070 1,075 2,600
2014/03/14 1,079 1,079 1,075 1,075 2,000
2014/03/13 1,082 1,082 1,079 1,080 3,300
2014/03/12 1,092 1,092 1,081 1,081 1,300
2014/03/11 1,085 1,093 1,085 1,092 1,700
2014/03/10 1,083 1,085 1,083 1,085 1,300
2014/03/07 1,094 1,095 1,087 1,088 800
2014/03/06 1,081 1,095 1,081 1,095 2,600
2014/03/05 1,097 1,097 1,085 1,085 2,200
2014/03/04 1,096 1,096 1,082 1,082 1,600
2014/03/03 1,085 1,090 1,080 1,082 1,700
2014/02/28 1,085 1,086 1,085 1,085 900
2014/02/27 1,095 1,095 1,085 1,086 1,300
2014/02/26 1,082 1,090 1,082 1,085 2,300
2014/02/25 1,105 1,105 1,080 1,085 3,500
2014/02/24 1,090 1,090 1,081 1,085 5,200
2014/02/21 1,087 1,091 1,085 1,090 2,000
2014/02/20 1,086 1,098 1,085 1,089 3,900
2014/02/19 1,089 1,096 1,087 1,088 3,500
2014/02/18 1,087 1,089 1,087 1,088 1,100
2014/02/17 1,086 1,120 1,086 1,086 2,800
2014/02/14 1,100 1,100 1,082 1,084 3,700
2014/02/13 1,103 1,108 1,095 1,100 3,600
2014/02/12 1,100 1,112 1,100 1,106 2,900
2014/02/10 1,101 1,110 1,097 1,097 5,400
2014/02/07 1,097 1,115 1,097 1,115 300
2014/02/06 1,091 1,110 1,086 1,097 3,400
2014/02/05 1,105 1,116 1,100 1,106 10,700
2014/02/04 1,118 1,119 1,101 1,114 14,000
2014/02/03 1,141 1,168 1,140 1,140 4,300
2014/01/31 1,197 1,197 1,145 1,156 7,900
2014/01/30 1,155 1,155 1,147 1,147 600
2014/01/29 1,169 1,185 1,147 1,185 7,300
2014/01/28 1,143 1,162 1,143 1,162 5,700
2014/01/27 1,145 1,174 1,144 1,150 7,700
2014/01/24 1,195 1,196 1,180 1,185 11,600
2014/01/23 1,214 1,214 1,195 1,200 8,100
2014/01/22 1,200 1,220 1,190 1,214 10,000
2014/01/21 1,181 1,199 1,180 1,198 12,400
2014/01/20 1,182 1,182 1,179 1,180 5,700
2014/01/17 1,180 1,180 1,174 1,179 4,800
2014/01/16 1,169 1,183 1,163 1,173 5,800
2014/01/15 1,163 1,169 1,160 1,169 5,000
2014/01/14 1,167 1,172 1,160 1,172 3,600
2014/01/10 1,182 1,182 1,162 1,172 4,200
2014/01/09 1,160 1,177 1,157 1,167 6,600
2014/01/08 1,176 1,179 1,157 1,179 9,100
2014/01/07 1,165 1,180 1,165 1,176 4,900
2014/01/06 1,176 1,176 1,162 1,165 6,900

このページの先頭へ