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
2021/12/30 1,765 1,775 1,731 1,767 2,800
2021/12/29 1,765 1,781 1,765 1,769 1,200
2021/12/28 1,767 1,776 1,750 1,750 5,500
2021/12/27 1,785 1,807 1,729 1,769 4,300
2021/12/24 1,776 1,784 1,776 1,784 500
2021/12/23 1,783 1,786 1,783 1,786 1,100
2021/12/22 1,766 1,783 1,766 1,775 900
2021/12/21 1,781 1,781 1,766 1,766 400
2021/12/20 1,801 1,801 1,780 1,780 800
2021/12/17 1,842 1,846 1,801 1,801 1,100
2021/12/16 1,866 1,868 1,845 1,848 1,000
2021/12/15 1,872 1,875 1,833 1,867 4,100
2021/12/14 1,848 1,848 1,830 1,836 400
2021/12/13 1,841 1,848 1,802 1,848 4,400
2021/12/10 1,796 1,805 1,776 1,805 1,300
2021/12/09 1,773 1,792 1,772 1,792 1,500
2021/12/08 1,776 1,783 1,776 1,776 1,200
2021/12/07 1,763 1,767 1,763 1,767 400
2021/12/06 1,754 1,760 1,743 1,760 700
2021/12/03 1,755 1,762 1,750 1,762 2,100
2021/12/02 1,753 1,764 1,749 1,762 4,500
2021/12/01 1,761 1,764 1,750 1,751 1,900
2021/11/30 1,785 1,797 1,761 1,761 4,200
2021/11/29 1,850 1,862 1,850 1,850 1,800
2021/11/26 1,852 1,866 1,852 1,866 900
2021/11/25 1,884 1,884 1,867 1,868 1,100
2021/11/24 1,874 1,887 1,874 1,884 2,200
2021/11/22 1,869 1,871 1,866 1,871 700
2021/11/19 1,866 1,869 1,866 1,869 300
2021/11/18 1,854 1,878 1,854 1,878 3,400
2021/11/17 1,850 1,858 1,846 1,855 3,400
2021/11/16 1,850 1,858 1,850 1,850 1,100
2021/11/15 1,851 1,853 1,850 1,850 900
2021/11/12 1,858 1,865 1,853 1,853 900
2021/11/11 1,856 1,856 1,850 1,854 700
2021/11/10 1,851 1,865 1,850 1,857 2,400
2021/11/09 1,854 1,858 1,850 1,858 1,200
2021/11/08 1,852 1,868 1,850 1,854 1,400
2021/11/05 1,868 1,871 1,856 1,856 1,300
2021/11/04 1,860 1,872 1,850 1,868 2,500
2021/11/02 1,840 1,864 1,840 1,861 2,000
2021/11/01 1,877 1,877 1,831 1,846 5,000
2021/10/29 1,882 1,887 1,836 1,847 11,200
2021/10/28 1,914 1,931 1,867 1,900 12,100
2021/10/27 1,951 1,951 1,901 1,929 5,500
2021/10/26 1,970 1,970 1,911 1,951 12,500
2021/10/25 1,980 1,980 1,950 1,965 3,400
2021/10/22 1,952 1,960 1,950 1,959 2,300
2021/10/21 1,950 1,972 1,946 1,951 5,400
2021/10/20 1,950 1,955 1,930 1,951 10,500
2021/10/19 1,953 1,959 1,951 1,959 5,100
2021/10/18 2,009 2,009 1,950 1,953 8,000
2021/10/15 2,006 2,039 1,977 1,995 9,000
2021/10/14 2,020 2,058 2,000 2,047 6,100
2021/10/13 2,007 2,009 1,990 1,990 500
2021/10/12 1,993 2,000 1,981 2,000 1,100
2021/10/11 2,010 2,015 2,000 2,000 2,800
2021/10/08 2,002 2,002 1,980 1,988 2,500
2021/10/07 2,001 2,002 1,962 1,985 6,500
2021/10/06 2,068 2,068 2,011 2,018 3,800
2021/10/05 2,101 2,101 1,992 2,018 13,800
2021/10/04 2,139 2,139 2,071 2,101 12,100
2021/10/01 2,150 2,150 2,088 2,093 5,200
2021/09/30 2,128 2,170 2,093 2,151 7,900
2021/09/29 2,078 2,094 2,045 2,094 4,800
2021/09/28 2,129 2,129 2,071 2,090 5,200
2021/09/27 2,126 2,149 2,090 2,130 12,600
2021/09/24 2,087 2,140 2,055 2,086 10,600
2021/09/22 2,045 2,050 2,035 2,047 1,700
2021/09/21 2,024 2,034 2,000 2,030 6,100
2021/09/17 2,032 2,055 2,020 2,055 5,900
2021/09/16 2,057 2,057 2,018 2,025 8,900
2021/09/15 2,066 2,066 2,048 2,057 3,600
2021/09/14 2,077 2,077 2,027 2,050 12,300
2021/09/13 2,120 2,120 2,056 2,077 8,800
2021/09/10 2,165 2,165 2,105 2,127 6,300
2021/09/09 2,207 2,207 2,041 2,143 21,600
2021/09/08 2,279 2,280 2,201 2,230 14,000
2021/09/07 2,250 2,295 2,233 2,280 20,800
2021/09/06 2,185 2,230 2,173 2,230 19,200
2021/09/03 2,150 2,160 2,131 2,148 15,100
2021/09/02 2,144 2,144 2,126 2,144 3,200
2021/09/01 2,159 2,160 2,109 2,138 16,000
2021/08/31 2,109 2,110 2,101 2,109 1,500
2021/08/30 2,106 2,116 2,100 2,100 3,000
2021/08/27 2,110 2,115 2,099 2,108 4,700
2021/08/26 2,100 2,149 2,100 2,111 6,900
2021/08/25 2,100 2,109 2,082 2,098 2,200
2021/08/24 2,086 2,098 2,077 2,080 3,000
2021/08/23 2,121 2,121 2,077 2,086 3,800
2021/08/20 2,090 2,090 2,060 2,080 2,400
2021/08/19 2,073 2,091 2,044 2,089 5,800
2021/08/18 2,123 2,159 2,036 2,095 12,600
2021/08/17 2,091 2,094 2,073 2,073 1,100
2021/08/16 2,086 2,102 2,086 2,098 6,600
2021/08/13 2,088 2,088 2,070 2,088 3,000
2021/08/12 2,078 2,092 2,062 2,088 3,500
2021/08/11 2,030 2,099 2,030 2,085 4,200
2021/08/10 2,080 2,120 2,030 2,030 19,200
2021/08/06 2,042 2,060 2,026 2,060 6,400
2021/08/05 2,018 2,049 2,015 2,025 4,200
2021/08/04 1,988 2,000 1,985 1,999 5,700
2021/08/03 1,971 1,986 1,971 1,973 500
2021/08/02 1,975 1,982 1,975 1,982 200
2021/07/30 1,977 1,982 1,957 1,961 1,100
2021/07/29 1,960 1,977 1,960 1,977 1,300
2021/07/28 1,961 1,967 1,950 1,967 1,800
2021/07/27 1,963 1,970 1,963 1,963 700
2021/07/26 1,984 1,985 1,940 1,947 5,300
2021/07/21 1,965 1,975 1,962 1,963 2,000
2021/07/20 1,974 1,974 1,951 1,970 4,100
2021/07/19 1,975 1,993 1,964 1,978 1,700
2021/07/16 1,977 1,987 1,959 1,976 3,100
2021/07/15 1,995 1,995 1,980 1,981 3,000
2021/07/14 1,980 1,987 1,979 1,981 2,600
2021/07/13 1,995 2,005 1,980 1,986 5,600
2021/07/12 2,000 2,020 1,980 1,991 3,800
2021/07/09 2,010 2,010 1,991 2,000 700
2021/07/08 2,004 2,017 1,990 2,010 1,600
2021/07/07 1,988 2,000 1,988 1,989 1,400
2021/07/06 2,010 2,012 1,997 1,997 1,000
2021/07/05 2,027 2,027 1,998 2,015 10,100
2021/07/02 1,992 2,005 1,982 1,992 1,100
2021/07/01 1,990 2,004 1,990 2,004 500
2021/06/30 1,990 1,999 1,984 1,998 500
2021/06/29 1,980 2,006 1,974 1,999 4,100
2021/06/28 1,976 1,990 1,975 1,979 700
2021/06/25 1,975 1,993 1,975 1,977 1,000
2021/06/24 1,971 1,989 1,971 1,979 600
2021/06/23 1,990 1,990 1,972 1,972 1,500
2021/06/22 1,980 1,981 1,970 1,981 1,200
2021/06/21 1,956 1,977 1,954 1,956 2,800
2021/06/18 1,992 2,002 1,991 1,991 900
2021/06/17 1,988 2,001 1,988 2,000 1,000
2021/06/16 2,018 2,018 2,000 2,009 3,700
2021/06/15 1,999 2,010 1,994 2,001 3,800
2021/06/14 2,007 2,007 1,994 1,997 2,300
2021/06/11 2,001 2,010 1,990 2,001 1,700
2021/06/10 1,974 2,001 1,973 2,001 1,400
2021/06/09 1,970 1,990 1,970 1,974 400
2021/06/08 1,980 1,991 1,975 1,975 600
2021/06/07 1,965 1,995 1,965 1,995 400
2021/06/04 1,984 1,989 1,970 1,972 1,300
2021/06/03 1,978 1,982 1,978 1,982 800
2021/06/02 1,951 1,980 1,951 1,978 1,400
2021/06/01 1,951 1,974 1,950 1,957 2,200
2021/05/31 1,945 2,035 1,945 1,962 3,800
2021/05/28 1,946 1,966 1,945 1,945 500
2021/05/27 1,943 1,955 1,943 1,943 1,100
2021/05/26 1,936 1,952 1,933 1,940 1,000
2021/05/25 1,966 1,966 1,935 1,935 1,200
2021/05/24 1,940 1,940 1,935 1,939 1,500
2021/05/21 1,905 1,927 1,904 1,926 900
2021/05/20 1,900 1,923 1,900 1,902 1,800
2021/05/19 1,912 1,915 1,888 1,896 2,200
2021/05/18 1,943 1,945 1,903 1,916 8,400
2021/05/17 1,950 1,965 1,935 1,942 3,000
2021/05/14 1,950 1,956 1,940 1,943 3,200
2021/05/13 1,979 1,985 1,950 1,950 2,400
2021/05/12 1,992 1,992 1,981 1,981 1,900
2021/05/11 2,000 2,000 1,983 1,998 1,600
2021/05/10 1,999 2,009 1,999 2,000 600
2021/05/07 1,993 1,999 1,993 1,999 400
2021/05/06 2,000 2,005 1,992 2,000 2,000
2021/04/30 1,988 1,997 1,988 1,997 300
2021/04/28 1,990 2,000 1,990 1,999 500
2021/04/26 1,999 2,000 1,998 1,998 1,300
2021/04/23 1,999 1,999 1,990 1,990 1,400
2021/04/22 1,999 2,000 1,987 1,989 500
2021/04/21 1,985 1,999 1,984 1,999 700
2021/04/20 1,985 1,995 1,982 1,995 900
2021/04/19 1,985 1,998 1,985 1,990 500
2021/04/16 2,000 2,000 1,974 1,995 1,700
2021/04/15 1,991 1,997 1,991 1,997 500
2021/04/14 1,991 1,999 1,991 1,999 400
2021/04/13 1,985 1,989 1,984 1,989 400
2021/04/12 1,982 1,995 1,982 1,989 600
2021/04/09 1,990 1,995 1,984 1,984 500
2021/04/08 2,001 2,001 1,985 1,985 600
2021/04/07 2,004 2,008 1,998 2,002 800
2021/04/06 1,997 2,009 1,985 1,999 1,300
2021/04/05 1,997 2,014 1,990 2,009 2,500
2021/04/02 1,998 2,015 1,997 2,003 1,400
2021/04/01 2,013 2,018 2,001 2,018 600
2021/03/31 2,009 2,021 1,990 2,013 1,800
2021/03/30 1,986 2,009 1,986 1,995 1,600
2021/03/29 1,982 1,996 1,979 1,987 1,600
2021/03/26 1,994 2,025 1,984 1,988 4,900
2021/03/25 1,992 1,998 1,975 1,993 1,600
2021/03/24 1,991 1,995 1,975 1,975 2,300
2021/03/23 1,997 2,000 1,989 1,990 2,700
2021/03/22 1,994 2,000 1,985 1,987 2,900
2021/03/19 1,990 2,035 1,950 1,997 9,100
2021/03/18 1,984 1,989 1,975 1,989 900
2021/03/17 1,953 1,980 1,953 1,980 700
2021/03/15 1,948 1,959 1,945 1,952 900
2021/03/12 1,942 1,962 1,940 1,940 700
2021/03/11 1,979 1,979 1,946 1,946 800
2021/03/10 1,945 1,964 1,931 1,940 600
2021/03/09 1,935 1,960 1,928 1,937 3,000
2021/03/08 1,950 1,950 1,930 1,935 2,700
2021/03/05 1,938 1,938 1,918 1,925 500
2021/03/04 1,936 1,938 1,933 1,938 400
2021/03/03 1,948 1,950 1,931 1,931 700
2021/03/02 1,942 1,949 1,942 1,949 1,400
2021/03/01 1,930 1,942 1,930 1,940 700
2021/02/26 1,930 1,930 1,914 1,930 1,300
2021/02/25 1,929 1,945 1,920 1,945 3,200
2021/02/24 1,941 1,943 1,921 1,930 1,900
2021/02/22 1,945 1,945 1,906 1,944 800
2021/02/19 1,945 1,945 1,939 1,943 600
2021/02/18 1,940 1,940 1,925 1,925 600
2021/02/17 1,911 1,925 1,911 1,925 700
2021/02/16 1,918 1,930 1,915 1,930 1,600
2021/02/15 1,892 1,940 1,892 1,920 1,000
2021/02/12 1,920 1,920 1,850 1,897 5,300
2021/02/10 1,926 1,969 1,830 1,920 7,000
2021/02/09 1,950 1,970 1,927 1,931 8,700
2021/02/08 1,950 1,974 1,948 1,969 2,700
2021/02/05 1,956 1,960 1,946 1,946 5,000
2021/02/03 1,942 2,019 1,942 1,976 1,300
2021/02/02 1,960 1,960 1,941 1,941 1,500
2021/02/01 1,964 1,964 1,958 1,960 600
2021/01/29 1,980 1,998 1,950 1,950 2,900
2021/01/28 1,985 2,028 1,970 1,978 4,700
2021/01/27 2,002 2,010 1,975 1,990 2,400
2021/01/25 2,030 2,044 1,980 1,999 3,100
2021/01/22 2,001 2,008 1,980 2,000 5,200
2021/01/21 2,002 2,010 2,001 2,001 1,800
2021/01/20 2,005 2,013 1,996 2,002 2,800
2021/01/18 2,000 2,020 2,000 2,005 1,800
2021/01/15 2,008 2,008 2,008 2,008 100
2021/01/13 2,024 2,024 1,955 2,007 3,300
2021/01/12 2,007 2,024 2,006 2,024 1,000
2021/01/08 2,010 2,012 2,010 2,012 200
2021/01/07 2,006 2,017 2,005 2,005 800
2021/01/06 2,000 2,020 2,000 2,020 400
2021/01/05 2,020 2,020 2,000 2,000 900
2021/01/04 1,998 2,007 1,993 2,007 600

このページの先頭へ