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
2018/12/28 2,101 2,199 2,101 2,199 300
2018/12/26 2,100 2,100 2,100 2,100 600
2018/12/25 2,197 2,225 2,150 2,150 2,500
2018/12/21 2,150 2,161 2,150 2,161 500
2018/12/20 2,199 2,199 2,199 2,199 500
2018/12/19 2,101 2,300 2,100 2,199 2,600
2018/12/18 2,162 2,162 2,162 2,162 300
2018/12/17 2,154 2,160 2,118 2,123 2,700
2018/12/14 2,112 2,113 2,112 2,112 900
2018/12/13 2,170 2,170 2,117 2,160 1,200
2018/12/11 2,258 2,258 2,165 2,165 3,600
2018/12/10 2,214 2,214 2,214 2,214 100
2018/12/07 2,194 2,205 2,194 2,205 500
2018/12/06 2,205 2,210 2,200 2,202 1,200
2018/12/05 2,187 2,187 2,187 2,187 100
2018/12/04 2,217 2,217 2,217 2,217 100
2018/11/30 2,217 2,217 2,217 2,217 100
2018/11/29 2,222 2,240 2,127 2,197 800
2018/11/28 2,222 2,223 2,207 2,222 1,000
2018/11/27 2,272 2,272 2,222 2,222 2,800
2018/11/26 2,217 2,272 2,216 2,272 2,300
2018/11/22 2,150 2,189 2,145 2,173 2,400
2018/11/21 2,198 2,221 2,180 2,221 800
2018/11/20 2,221 2,260 2,186 2,197 3,200
2018/11/19 2,221 2,221 2,221 2,221 100
2018/11/15 2,209 2,209 2,209 2,209 100
2018/11/14 2,269 2,269 2,219 2,219 1,100
2018/11/13 2,273 2,277 2,236 2,277 900
2018/11/12 2,273 2,273 2,273 2,273 200
2018/11/09 2,262 2,271 2,262 2,271 500
2018/11/08 2,261 2,298 2,261 2,298 1,200
2018/11/07 2,256 2,262 2,235 2,262 500
2018/11/06 2,297 2,297 2,269 2,269 500
2018/11/05 2,257 2,270 2,257 2,269 600
2018/11/01 2,280 2,280 2,268 2,269 1,800
2018/10/31 2,280 2,282 2,280 2,280 1,600
2018/10/30 2,282 2,282 2,282 2,282 100
2018/10/29 2,232 2,283 2,232 2,232 1,900
2018/10/26 2,266 2,266 2,220 2,232 1,600
2018/10/25 2,282 2,282 2,244 2,265 1,900
2018/10/24 2,245 2,295 2,245 2,245 1,000
2018/10/23 2,201 2,201 2,201 2,201 100
2018/10/19 2,156 2,157 2,156 2,157 200
2018/10/18 2,202 2,202 2,151 2,161 2,300
2018/10/17 2,150 2,152 2,150 2,152 300
2018/10/15 2,166 2,173 2,166 2,173 300
2018/10/12 2,066 2,066 2,066 2,066 900
2018/10/11 2,104 2,127 2,079 2,100 9,700
2018/10/10 2,104 2,110 2,104 2,104 300
2018/10/09 2,150 2,151 2,104 2,104 2,600
2018/10/05 2,195 2,195 2,182 2,182 600
2018/10/04 2,196 2,226 2,174 2,195 9,900
2018/10/03 2,214 2,225 2,141 2,200 3,000
2018/10/02 2,253 2,253 2,243 2,243 400
2018/10/01 2,269 2,269 2,235 2,236 1,000
2018/09/28 2,265 2,279 2,261 2,269 500
2018/09/27 2,215 2,265 2,215 2,265 300
2018/09/26 2,252 2,252 2,206 2,210 1,300
2018/09/25 2,264 2,266 2,214 2,214 2,100
2018/09/21 2,173 2,220 2,151 2,220 13,100
2018/09/19 2,123 2,123 2,123 2,123 300
2018/09/18 2,122 2,122 2,122 2,122 100
2018/09/14 2,119 2,119 2,089 2,114 1,900
2018/09/13 2,115 2,131 2,087 2,114 1,400
2018/09/12 2,115 2,115 2,088 2,115 800
2018/09/11 2,119 2,119 2,115 2,115 1,400
2018/09/10 2,139 2,139 2,104 2,119 4,800
2018/09/07 2,140 2,150 2,092 2,139 15,300
2018/09/06 2,093 2,141 2,089 2,139 14,400
2018/09/05 2,140 2,140 2,140 2,140 1,800
2018/09/04 2,102 2,142 2,077 2,140 22,000
2018/09/03 2,155 2,155 2,075 2,142 7,600
2018/08/31 2,179 2,179 2,171 2,171 900
2018/08/29 2,170 2,212 2,170 2,171 400
2018/08/28 2,150 2,170 2,150 2,170 2,500
2018/08/27 2,153 2,153 2,150 2,153 2,500
2018/08/24 2,127 2,127 2,077 2,111 2,600
2018/08/23 2,137 2,138 2,129 2,138 3,000
2018/08/22 2,060 2,096 2,049 2,096 1,700
2018/08/21 2,031 2,041 2,027 2,040 22,000
2018/08/20 2,062 2,066 1,940 2,031 7,400
2018/08/17 2,040 2,057 2,040 2,057 32,200
2018/08/16 2,031 2,044 2,000 2,040 13,500
2018/08/15 2,020 2,052 2,020 2,040 800
2018/08/14 2,050 2,152 2,050 2,070 2,200
2018/08/13 1,956 2,064 1,956 2,050 3,500
2018/08/09 2,100 2,100 2,100 2,100 500
2018/08/08 2,145 2,148 2,100 2,120 4,000
2018/08/07 2,217 2,217 2,141 2,157 900
2018/08/03 2,212 2,220 2,200 2,220 1,900
2018/08/02 2,221 2,240 2,219 2,240 4,200
2018/08/01 2,249 2,251 2,218 2,218 1,500
2018/07/31 2,200 2,250 2,200 2,250 3,300
2018/07/30 2,195 2,205 2,195 2,200 1,500
2018/07/27 2,264 2,264 2,150 2,197 2,600
2018/07/26 2,312 2,312 2,312 2,312 100
2018/07/25 2,371 2,371 2,321 2,321 2,000
2018/07/24 2,376 2,376 2,325 2,325 700
2018/07/23 2,340 2,378 2,326 2,340 2,200
2018/07/20 2,368 2,368 2,340 2,340 800
2018/07/19 2,366 2,373 2,366 2,373 400
2018/07/18 2,370 2,380 2,337 2,363 400
2018/07/17 2,419 2,419 2,370 2,370 400
2018/07/13 2,404 2,423 2,395 2,395 300
2018/07/12 2,439 2,450 2,403 2,403 3,300
2018/07/11 2,438 2,438 2,380 2,405 11,400
2018/07/10 2,390 2,390 2,389 2,389 400
2018/07/09 2,480 2,490 2,389 2,389 2,600
2018/07/06 2,450 2,480 2,440 2,480 2,200
2018/07/05 2,450 2,450 2,450 2,450 700
2018/07/04 2,448 2,448 2,345 2,445 13,800
2018/07/03 2,410 2,415 2,410 2,412 700
2018/07/02 2,355 2,449 2,355 2,420 6,900
2018/06/29 2,365 2,369 2,346 2,365 11,300
2018/06/28 2,365 2,365 2,365 2,365 5,100
2018/06/26 2,356 2,370 2,321 2,362 800
2018/06/25 2,397 2,398 2,373 2,378 3,300
2018/06/22 2,339 2,350 2,331 2,350 3,300
2018/06/21 2,360 2,360 2,355 2,355 1,700
2018/06/20 2,379 2,380 2,360 2,360 7,600
2018/06/19 2,388 2,395 2,385 2,388 1,600
2018/06/18 2,400 2,400 2,388 2,388 3,100
2018/06/15 2,360 2,380 2,360 2,380 1,800
2018/06/14 2,389 2,389 2,377 2,377 800
2018/06/13 2,392 2,394 2,389 2,394 900
2018/06/12 2,373 2,383 2,373 2,373 1,200
2018/06/11 2,370 2,373 2,344 2,373 1,500
2018/06/08 2,376 2,376 2,350 2,373 900
2018/06/07 2,383 2,396 2,375 2,376 1,300
2018/06/06 2,370 2,383 2,370 2,383 900
2018/06/05 2,359 2,370 2,359 2,370 1,900
2018/06/04 2,369 2,370 2,351 2,359 1,500
2018/06/01 2,356 2,398 2,356 2,370 3,500
2018/05/31 2,250 2,382 2,250 2,382 14,700
2018/05/30 2,220 2,350 2,220 2,350 6,200
2018/05/29 2,300 2,319 2,299 2,319 1,500
2018/05/28 2,350 2,350 2,272 2,306 2,700
2018/05/25 2,300 2,350 2,299 2,350 5,600
2018/05/24 2,298 2,299 2,248 2,299 2,200
2018/05/23 2,297 2,299 2,280 2,298 5,200
2018/05/22 2,238 2,286 2,238 2,286 4,000
2018/05/21 2,243 2,243 2,243 2,243 100
2018/05/18 2,243 2,260 2,240 2,243 4,900
2018/05/17 2,216 2,243 2,215 2,243 2,500
2018/05/16 2,200 2,279 2,200 2,246 7,500
2018/05/15 2,200 2,214 2,197 2,213 3,800
2018/05/14 2,196 2,242 2,090 2,206 8,900
2018/05/11 2,221 2,228 2,220 2,220 1,800
2018/05/10 2,200 2,220 2,199 2,220 14,900
2018/05/09 2,165 2,200 2,165 2,200 21,300
2018/05/08 2,150 2,164 2,150 2,164 200
2018/05/07 2,188 2,188 2,150 2,155 1,800
2018/05/02 2,172 2,178 2,149 2,178 2,900
2018/05/01 2,234 2,234 2,150 2,173 3,400
2018/04/27 2,265 2,270 2,145 2,253 26,200
2018/04/26 2,250 2,283 2,220 2,265 8,600
2018/04/25 2,220 2,250 2,170 2,228 12,200
2018/04/24 2,179 2,190 2,162 2,190 3,200
2018/04/23 2,179 2,188 2,146 2,179 6,400
2018/04/20 2,139 2,150 2,128 2,149 2,300
2018/04/19 2,143 2,143 2,107 2,121 2,600
2018/04/18 2,122 2,143 2,122 2,143 800
2018/04/17 2,107 2,115 2,056 2,115 2,400
2018/04/16 2,100 2,140 2,095 2,106 3,500
2018/04/13 2,149 2,152 2,106 2,142 4,800
2018/04/12 2,119 2,149 2,107 2,107 800
2018/04/11 2,149 2,150 2,095 2,150 4,500
2018/04/10 2,100 2,149 2,068 2,137 6,400
2018/04/09 2,042 2,100 1,944 2,100 3,700
2018/04/06 2,017 2,053 2,013 2,053 500
2018/04/05 2,009 2,035 2,009 2,012 1,200
2018/04/04 2,008 2,027 1,994 2,007 1,300
2018/04/03 1,990 2,030 1,988 2,029 1,200
2018/04/02 2,030 2,030 2,030 2,030 500
2018/03/30 2,028 2,028 2,017 2,028 500
2018/03/29 1,985 2,032 1,960 2,032 1,600
2018/03/28 2,064 2,064 1,960 1,985 2,900
2018/03/27 2,090 2,133 2,060 2,075 4,500
2018/03/26 2,144 2,148 2,075 2,124 5,300
2018/03/23 2,148 2,148 2,098 2,138 8,100
2018/03/22 2,104 2,148 2,091 2,148 10,200
2018/03/20 2,024 2,152 2,024 2,110 16,600
2018/03/19 2,108 2,108 2,037 2,089 3,700
2018/03/16 2,067 2,080 2,058 2,077 1,800
2018/03/15 2,076 2,077 2,064 2,071 2,000
2018/03/14 2,058 2,077 2,058 2,077 800
2018/03/13 2,077 2,077 2,041 2,058 3,600
2018/03/12 2,039 2,117 2,039 2,077 13,100
2018/03/09 2,011 2,039 2,011 2,039 800
2018/03/08 2,027 2,063 2,027 2,035 300
2018/03/07 2,039 2,051 2,026 2,051 700
2018/03/06 2,102 2,103 2,045 2,045 2,600
2018/03/05 2,021 2,045 2,006 2,045 600
2018/03/02 2,021 2,025 2,000 2,025 8,000
2018/03/01 2,007 2,027 2,007 2,021 10,500
2018/02/28 1,979 2,006 1,979 2,006 700
2018/02/27 1,962 2,009 1,962 1,987 9,900
2018/02/26 1,952 1,984 1,950 1,959 9,200
2018/02/23 1,985 2,008 1,951 2,004 16,500
2018/02/22 2,000 2,000 1,955 1,988 1,100
2018/02/21 2,000 2,010 1,972 2,010 4,800
2018/02/20 1,961 1,990 1,952 1,990 2,600
2018/02/19 1,936 1,961 1,936 1,961 200
2018/02/16 1,970 1,970 1,970 1,970 100
2018/02/15 1,974 1,986 1,932 1,945 4,200
2018/02/14 1,990 2,000 1,968 1,990 11,600
2018/02/13 1,946 2,000 1,946 1,975 6,500
2018/02/09 1,917 1,986 1,917 1,952 4,700
2018/02/08 1,985 1,985 1,956 1,956 1,200
2018/02/07 1,919 1,999 1,919 1,975 13,900
2018/02/06 1,856 1,975 1,851 1,952 11,000
2018/02/05 1,952 1,976 1,952 1,976 1,200
2018/02/02 1,964 2,012 1,960 2,000 7,300
2018/02/01 1,982 1,982 1,942 1,949 600
2018/01/31 1,988 1,988 1,966 1,966 2,200
2018/01/30 2,020 2,030 1,970 1,996 27,100
2018/01/29 1,980 1,987 1,963 1,963 1,200
2018/01/26 1,997 2,007 1,985 1,987 2,000
2018/01/25 2,002 2,020 1,985 2,015 12,200
2018/01/24 1,992 2,020 1,985 2,005 13,000
2018/01/23 2,002 2,012 1,977 2,012 4,000
2018/01/22 1,995 1,995 1,982 1,992 1,300
2018/01/19 1,989 2,012 1,977 2,001 12,600
2018/01/18 1,957 1,980 1,957 1,961 1,200
2018/01/17 1,910 1,980 1,910 1,951 10,300
2018/01/16 1,890 1,926 1,890 1,917 800
2018/01/15 1,924 1,940 1,908 1,913 5,200
2018/01/12 1,855 1,930 1,854 1,930 15,800
2018/01/11 1,869 1,888 1,850 1,888 1,200
2018/01/10 1,884 1,884 1,851 1,869 5,500
2018/01/09 1,898 1,914 1,891 1,895 1,500
2018/01/05 1,893 1,900 1,860 1,897 9,000
2018/01/04 1,853 1,853 1,838 1,841 1,800

このページの先頭へ