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
2020/12/30 2,010 2,010 1,993 2,009 500
2020/12/29 1,994 1,994 1,994 1,994 300
2020/12/28 2,010 2,012 1,968 1,988 1,400
2020/12/25 2,017 2,018 2,006 2,006 700
2020/12/24 2,016 2,016 2,012 2,015 900
2020/12/23 1,997 2,017 1,985 2,015 2,100
2020/12/22 1,987 1,998 1,975 1,997 2,400
2020/12/21 2,000 2,000 1,962 1,986 1,000
2020/12/18 2,011 2,018 2,011 2,018 800
2020/12/17 2,000 2,019 2,000 2,015 300
2020/12/16 1,989 2,045 1,989 2,020 2,300
2020/12/15 2,019 2,026 1,989 1,989 4,000
2020/12/14 1,964 1,994 1,961 1,980 1,400
2020/12/11 2,014 2,021 1,951 1,964 5,100
2020/12/10 1,960 1,980 1,960 1,975 1,800
2020/12/09 1,960 1,960 1,940 1,940 800
2020/12/08 1,911 1,935 1,911 1,935 600
2020/12/07 1,915 1,931 1,913 1,915 1,400
2020/12/04 1,926 1,966 1,915 1,920 3,900
2020/12/03 1,920 1,953 1,913 1,920 3,500
2020/12/02 1,959 1,959 1,919 1,926 1,200
2020/12/01 1,920 1,941 1,913 1,940 1,800
2020/11/30 1,969 1,969 1,933 1,945 1,200
2020/11/27 1,973 1,995 1,972 1,995 700
2020/11/26 1,980 1,989 1,973 1,973 500
2020/11/25 1,989 1,996 1,973 1,983 2,200
2020/11/24 2,000 2,000 1,962 1,966 2,000
2020/11/20 1,979 1,998 1,963 1,970 1,500
2020/11/19 1,995 2,002 1,980 1,980 3,100
2020/11/18 1,999 2,000 1,990 1,995 1,200
2020/11/17 2,004 2,007 1,981 1,989 1,500
2020/11/16 1,973 2,001 1,963 2,001 2,300
2020/11/13 1,962 1,989 1,962 1,973 1,100
2020/11/12 1,973 1,995 1,968 1,970 5,200
2020/11/11 1,990 1,994 1,972 1,972 4,800
2020/11/10 2,009 2,010 1,972 1,972 3,000
2020/11/09 2,000 2,023 2,000 2,005 1,200
2020/11/06 2,000 2,007 1,980 1,998 2,100
2020/11/05 2,000 2,022 2,000 2,005 1,700
2020/11/02 1,997 2,007 1,965 2,007 7,000
2020/10/30 2,010 2,057 2,002 2,007 4,800
2020/10/29 2,059 2,059 2,004 2,033 1,000
2020/10/27 2,015 2,048 2,015 2,033 500
2020/10/26 2,055 2,099 2,028 2,030 2,300
2020/10/23 2,023 2,023 2,007 2,015 1,700
2020/10/22 2,048 2,049 2,004 2,004 2,700
2020/10/21 2,001 2,056 2,001 2,005 5,300
2020/10/20 2,005 2,019 1,991 1,991 1,200
2020/10/19 1,988 2,043 1,988 2,020 900
2020/10/16 2,000 2,010 1,985 1,988 1,200
2020/10/15 2,016 2,016 1,986 1,986 3,100
2020/10/14 2,000 2,029 2,000 2,004 1,400
2020/10/13 1,999 2,020 1,990 2,003 5,900
2020/10/12 1,995 2,027 1,995 1,997 1,600
2020/10/09 2,010 2,011 1,981 1,995 3,500
2020/10/08 2,021 2,046 1,990 2,006 3,800
2020/10/07 1,980 2,073 1,971 2,011 16,600
2020/10/06 2,005 2,005 1,965 1,970 5,700
2020/10/05 2,000 2,005 1,919 1,965 8,500
2020/10/02 2,103 2,109 2,010 2,037 8,800
2020/09/30 2,123 2,153 2,120 2,152 1,300
2020/09/29 2,171 2,172 2,072 2,124 4,400
2020/09/28 2,200 2,200 2,175 2,180 4,500
2020/09/25 2,210 2,248 2,181 2,184 5,600
2020/09/24 2,244 2,250 2,161 2,210 9,600
2020/09/23 2,309 2,309 2,250 2,250 9,100
2020/09/18 2,210 2,271 2,210 2,259 5,800
2020/09/17 2,185 2,207 2,170 2,206 7,100
2020/09/16 2,203 2,244 2,190 2,228 8,600
2020/09/15 2,231 2,244 2,150 2,229 14,200
2020/09/14 2,300 2,349 2,272 2,273 28,600
2020/09/11 2,210 2,260 2,170 2,248 16,600
2020/09/10 2,114 2,221 2,102 2,170 28,800
2020/09/09 2,094 2,115 2,067 2,067 6,800
2020/09/08 2,110 2,149 2,090 2,096 17,200
2020/09/07 2,117 2,239 2,099 2,132 40,100
2020/09/04 1,996 2,546 1,995 2,149 263,600
2020/09/03 2,048 2,050 2,031 2,046 3,700
2020/09/02 2,008 2,050 2,008 2,045 4,000
2020/09/01 1,998 2,033 1,998 2,008 3,300
2020/08/31 2,079 2,079 1,949 1,997 15,900
2020/08/28 1,990 2,199 1,961 2,099 35,600
2020/08/27 1,946 1,990 1,945 1,990 3,300
2020/08/26 1,944 1,965 1,944 1,965 400
2020/08/25 1,995 1,995 1,943 1,944 5,900
2020/08/24 1,985 2,000 1,978 1,990 4,600
2020/08/21 1,953 1,955 1,946 1,955 1,000
2020/08/20 1,962 1,962 1,935 1,953 1,500
2020/08/19 1,936 1,955 1,931 1,955 1,300
2020/08/18 1,930 1,930 1,929 1,929 300
2020/08/17 1,930 1,942 1,930 1,935 800
2020/08/14 1,939 1,939 1,918 1,924 900
2020/08/13 1,930 1,939 1,920 1,939 600
2020/08/12 1,911 1,911 1,911 1,911 200
2020/08/11 1,929 1,929 1,927 1,927 800
2020/08/07 1,909 1,929 1,909 1,929 300
2020/08/05 1,900 1,925 1,900 1,912 400
2020/08/04 1,903 1,941 1,900 1,904 1,400
2020/08/03 1,943 1,943 1,903 1,908 1,100
2020/07/31 1,910 1,936 1,860 1,936 2,400
2020/07/30 1,920 1,926 1,900 1,910 2,700
2020/07/29 1,922 1,925 1,918 1,920 900
2020/07/28 1,916 1,940 1,916 1,940 400
2020/07/27 1,950 1,950 1,941 1,941 1,400
2020/07/22 1,911 1,928 1,910 1,925 1,800
2020/07/21 1,911 1,921 1,911 1,921 800
2020/07/20 1,923 1,934 1,915 1,916 800
2020/07/17 1,915 1,920 1,910 1,920 900
2020/07/16 1,911 1,915 1,910 1,915 1,600
2020/07/14 1,905 1,928 1,901 1,910 2,100
2020/07/13 1,901 1,929 1,901 1,910 900
2020/07/10 1,900 1,900 1,900 1,900 800
2020/07/09 1,915 1,915 1,901 1,906 700
2020/07/08 1,930 1,930 1,900 1,901 1,400
2020/07/07 1,930 1,930 1,929 1,930 900
2020/07/06 1,972 1,972 1,901 1,918 3,100
2020/07/03 1,951 1,989 1,951 1,969 1,300
2020/07/02 2,032 2,032 1,983 1,991 3,500
2020/07/01 1,997 2,000 1,972 1,993 2,600
2020/06/30 1,966 1,980 1,966 1,980 300
2020/06/29 1,953 1,986 1,953 1,977 300
2020/06/26 1,949 1,966 1,949 1,966 1,200
2020/06/25 1,970 1,989 1,950 1,989 1,000
2020/06/24 1,987 2,000 1,978 2,000 1,000
2020/06/23 2,000 2,000 1,990 2,000 3,700
2020/06/22 1,970 1,989 1,900 1,989 2,900
2020/06/19 1,950 1,970 1,921 1,970 1,300
2020/06/18 1,959 1,960 1,933 1,960 3,900
2020/06/17 1,913 1,931 1,913 1,926 1,400
2020/06/16 1,839 1,876 1,839 1,876 1,000
2020/06/15 1,757 1,916 1,756 1,799 4,300
2020/06/12 1,817 1,833 1,758 1,788 4,200
2020/06/11 1,817 1,821 1,817 1,820 300
2020/06/10 1,851 1,856 1,803 1,804 700
2020/06/09 1,810 1,820 1,810 1,820 1,500
2020/06/08 1,851 1,851 1,811 1,811 1,000
2020/06/05 1,755 1,816 1,750 1,811 3,400
2020/06/04 1,810 1,886 1,753 1,754 5,600
2020/06/03 1,810 1,830 1,803 1,803 2,300
2020/06/02 1,827 1,827 1,827 1,827 400
2020/06/01 1,877 1,877 1,877 1,877 200
2020/05/28 1,915 1,915 1,795 1,837 800
2020/05/27 1,926 1,940 1,913 1,913 700
2020/05/26 1,949 1,949 1,900 1,900 1,100
2020/05/25 1,887 1,895 1,867 1,871 2,100
2020/05/22 1,850 1,850 1,850 1,850 300
2020/05/21 1,780 1,798 1,780 1,798 300
2020/05/20 1,798 1,798 1,760 1,760 200
2020/05/19 1,700 1,708 1,700 1,704 900
2020/05/18 1,740 1,740 1,670 1,710 600
2020/05/15 1,685 1,700 1,685 1,700 4,000
2020/05/14 1,659 1,659 1,659 1,659 200
2020/05/13 1,640 1,650 1,640 1,650 500
2020/05/12 1,635 1,650 1,635 1,650 200
2020/05/11 1,628 1,647 1,628 1,647 200
2020/05/08 1,671 1,671 1,631 1,631 200
2020/05/07 1,665 1,665 1,664 1,665 300
2020/05/01 1,658 1,658 1,644 1,644 300
2020/04/30 1,641 1,642 1,641 1,642 300
2020/04/28 1,700 1,700 1,633 1,635 900
2020/04/27 1,670 1,700 1,670 1,700 2,700
2020/04/24 1,613 1,636 1,612 1,636 800
2020/04/23 1,645 1,645 1,633 1,633 1,400
2020/04/22 1,606 1,640 1,606 1,640 1,000
2020/04/21 1,621 1,621 1,613 1,613 200
2020/04/20 1,680 1,680 1,632 1,632 400
2020/04/17 1,560 1,681 1,560 1,617 2,000
2020/04/16 1,550 1,550 1,530 1,550 2,000
2020/04/15 1,551 1,551 1,550 1,550 400
2020/04/14 1,558 1,558 1,544 1,551 1,600
2020/04/13 1,530 1,530 1,530 1,530 200
2020/04/10 1,558 1,558 1,551 1,551 300
2020/04/09 1,572 1,578 1,555 1,558 1,400
2020/04/08 1,572 1,572 1,572 1,572 100
2020/04/07 1,564 1,564 1,522 1,552 1,800
2020/04/06 1,520 1,542 1,460 1,542 1,400
2020/04/03 1,520 1,574 1,520 1,542 500
2020/04/02 1,510 1,610 1,510 1,560 6,300
2020/04/01 1,650 1,650 1,620 1,620 200
2020/03/31 1,602 1,620 1,601 1,617 1,800
2020/03/30 1,668 1,668 1,615 1,627 600
2020/03/27 1,797 1,797 1,637 1,680 1,200
2020/03/26 1,759 1,762 1,759 1,762 500
2020/03/25 1,723 1,730 1,723 1,725 1,900
2020/03/24 1,622 1,697 1,621 1,690 2,300
2020/03/23 1,588 1,600 1,588 1,590 1,400
2020/03/19 1,551 1,557 1,551 1,557 900
2020/03/18 1,572 1,576 1,564 1,564 1,500
2020/03/17 1,550 1,575 1,550 1,561 800
2020/03/16 1,550 1,555 1,510 1,555 3,300
2020/03/13 1,557 1,557 1,420 1,507 2,000
2020/03/12 1,600 1,610 1,577 1,610 4,500
2020/03/11 1,607 1,607 1,595 1,600 2,400
2020/03/10 1,502 1,600 1,431 1,567 7,400
2020/03/09 1,750 1,755 1,742 1,742 3,300
2020/03/06 1,761 1,762 1,710 1,760 3,300
2020/03/05 1,765 1,767 1,751 1,751 500
2020/03/04 1,750 1,764 1,749 1,764 1,800
2020/03/03 1,763 1,798 1,750 1,755 2,100
2020/03/02 1,675 1,752 1,675 1,731 3,600
2020/02/28 1,835 1,835 1,717 1,760 3,200
2020/02/27 1,882 1,889 1,854 1,854 2,200
2020/02/26 1,869 1,959 1,868 1,882 2,600
2020/02/25 1,937 1,937 1,872 1,884 4,400
2020/02/21 1,973 1,973 1,953 1,955 1,300
2020/02/20 1,974 1,974 1,960 1,974 700
2020/02/19 1,961 1,974 1,961 1,974 600
2020/02/18 1,958 1,986 1,942 1,950 2,100
2020/02/17 1,961 1,961 1,948 1,958 6,800
2020/02/14 1,955 1,962 1,950 1,961 2,200
2020/02/13 1,951 1,966 1,951 1,955 800
2020/02/12 1,965 1,992 1,950 1,951 5,000
2020/02/10 1,988 1,988 1,959 1,965 1,900
2020/02/07 1,983 1,998 1,982 1,988 1,600
2020/02/06 2,010 2,010 1,980 1,980 1,700
2020/02/05 2,094 2,094 1,981 2,010 14,600
2020/02/04 1,995 1,999 1,963 1,990 3,400
2020/02/03 1,958 1,958 1,950 1,955 2,300
2020/01/31 2,000 2,000 1,958 1,958 600
2020/01/30 1,962 1,962 1,955 1,958 800
2020/01/29 1,971 1,971 1,959 1,959 1,300
2020/01/28 1,982 1,982 1,962 1,971 1,800
2020/01/27 1,997 1,997 1,983 1,983 800
2020/01/24 1,994 2,009 1,990 1,998 1,100
2020/01/23 1,993 2,000 1,993 2,000 1,400
2020/01/22 1,999 2,004 1,993 1,993 1,400
2020/01/21 2,002 2,002 1,984 1,984 1,200
2020/01/20 2,006 2,026 1,981 2,000 4,700
2020/01/17 2,000 2,006 2,000 2,006 600
2020/01/16 2,008 2,011 1,980 2,000 3,800
2020/01/15 2,008 2,008 2,008 2,008 200
2020/01/14 2,001 2,010 2,001 2,010 700
2020/01/10 2,016 2,016 2,005 2,005 600
2020/01/09 2,022 2,022 2,017 2,017 1,900
2020/01/08 2,016 2,020 2,016 2,020 500
2020/01/07 2,020 2,037 2,020 2,037 500
2020/01/06 2,020 2,020 2,012 2,017 500

このページの先頭へ