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 |
|---|---|---|---|---|---|
| 2025/10/17 | 2,300 | 2,324 | 2,300 | 2,314 | 8,500 |
| 2025/10/16 | 2,310 | 2,327 | 2,279 | 2,304 | 13,000 |
| 2025/10/15 | 2,258 | 2,350 | 2,257 | 2,282 | 32,400 |
| 2025/10/14 | 2,300 | 2,313 | 2,234 | 2,235 | 26,300 |
| 2025/10/10 | 2,339 | 2,339 | 2,278 | 2,304 | 7,800 |
| 2025/10/09 | 2,330 | 2,350 | 2,274 | 2,339 | 6,300 |
| 2025/10/08 | 2,339 | 2,354 | 2,316 | 2,331 | 11,100 |
| 2025/10/07 | 2,346 | 2,359 | 2,336 | 2,339 | 12,400 |
| 2025/10/06 | 2,315 | 2,352 | 2,302 | 2,338 | 11,400 |
| 2025/10/03 | 2,262 | 2,339 | 2,262 | 2,302 | 11,900 |
| 2025/10/02 | 2,302 | 2,338 | 2,271 | 2,280 | 20,000 |
| 2025/10/01 | 2,338 | 2,338 | 2,214 | 2,302 | 44,700 |
| 2025/09/30 | 2,337 | 2,343 | 2,311 | 2,343 | 8,200 |
| 2025/09/29 | 2,334 | 2,348 | 2,320 | 2,338 | 2,100 |
| 2025/09/26 | 2,367 | 2,368 | 2,346 | 2,346 | 1,700 |
| 2025/09/25 | 2,358 | 2,368 | 2,340 | 2,368 | 7,500 |
| 2025/09/24 | 2,380 | 2,380 | 2,358 | 2,379 | 4,600 |
| 2025/09/22 | 2,349 | 2,381 | 2,349 | 2,364 | 7,000 |
| 2025/09/19 | 2,350 | 2,356 | 2,326 | 2,349 | 14,100 |
| 2025/09/18 | 2,353 | 2,365 | 2,334 | 2,350 | 6,800 |
| 2025/09/17 | 2,399 | 2,405 | 2,341 | 2,353 | 11,700 |
| 2025/09/16 | 2,412 | 2,425 | 2,381 | 2,399 | 13,500 |
| 2025/09/12 | 2,350 | 2,424 | 2,350 | 2,411 | 87,000 |
| 2025/09/11 | 2,350 | 2,356 | 2,332 | 2,341 | 4,500 |
| 2025/09/10 | 2,356 | 2,375 | 2,341 | 2,350 | 10,900 |
| 2025/09/09 | 2,353 | 2,376 | 2,345 | 2,360 | 26,200 |
| 2025/09/08 | 2,340 | 2,360 | 2,321 | 2,350 | 20,900 |
| 2025/09/05 | 2,326 | 2,360 | 2,326 | 2,353 | 20,200 |
| 2025/09/04 | 2,325 | 2,325 | 2,316 | 2,322 | 1,300 |
| 2025/09/03 | 2,310 | 2,326 | 2,297 | 2,326 | 15,200 |
| 2025/09/02 | 2,315 | 2,336 | 2,310 | 2,310 | 6,700 |
| 2025/09/01 | 2,316 | 2,352 | 2,314 | 2,314 | 13,300 |
| 2025/08/29 | 2,304 | 2,320 | 2,291 | 2,315 | 13,400 |
| 2025/08/28 | 2,293 | 2,338 | 2,293 | 2,304 | 16,400 |
| 2025/08/27 | 2,291 | 2,320 | 2,289 | 2,293 | 20,100 |
| 2025/08/26 | 2,318 | 2,322 | 2,294 | 2,298 | 15,600 |
| 2025/08/25 | 2,330 | 2,374 | 2,301 | 2,318 | 45,300 |
| 2025/08/22 | 2,180 | 2,301 | 2,180 | 2,301 | 57,400 |
| 2025/08/21 | 2,115 | 2,170 | 2,115 | 2,167 | 21,500 |
| 2025/08/20 | 2,126 | 2,134 | 2,105 | 2,119 | 14,700 |
| 2025/08/19 | 2,113 | 2,149 | 2,108 | 2,130 | 14,000 |
| 2025/08/18 | 2,126 | 2,153 | 2,103 | 2,103 | 4,400 |
| 2025/08/15 | 2,110 | 2,167 | 2,092 | 2,128 | 22,200 |
| 2025/08/14 | 2,035 | 2,111 | 2,035 | 2,111 | 25,800 |
| 2025/08/13 | 2,067 | 2,092 | 2,023 | 2,053 | 22,200 |
| 2025/08/12 | 2,024 | 2,076 | 2,024 | 2,070 | 18,500 |
| 2025/08/08 | 2,015 | 2,029 | 1,984 | 2,028 | 10,500 |
| 2025/08/07 | 2,039 | 2,054 | 2,006 | 2,017 | 11,800 |
| 2025/08/06 | 2,070 | 2,112 | 2,031 | 2,059 | 47,200 |
| 2025/08/05 | 1,980 | 2,002 | 1,960 | 1,971 | 13,900 |
| 2025/08/04 | 1,959 | 1,978 | 1,950 | 1,978 | 9,700 |
| 2025/08/01 | 1,946 | 2,004 | 1,941 | 1,998 | 37,400 |
| 2025/07/31 | 1,941 | 1,958 | 1,931 | 1,948 | 10,000 |
| 2025/07/30 | 1,938 | 1,961 | 1,914 | 1,950 | 35,400 |
| 2025/07/29 | 1,921 | 1,963 | 1,912 | 1,940 | 15,700 |
| 2025/07/28 | 1,915 | 1,950 | 1,890 | 1,945 | 48,300 |
| 2025/07/25 | 1,853 | 1,917 | 1,853 | 1,896 | 59,600 |
| 2025/07/24 | 1,811 | 1,892 | 1,811 | 1,857 | 60,700 |
| 2025/07/23 | 1,799 | 1,811 | 1,788 | 1,797 | 8,200 |
| 2025/07/22 | 1,773 | 1,791 | 1,769 | 1,789 | 11,700 |
| 2025/07/18 | 1,776 | 1,804 | 1,771 | 1,771 | 13,200 |
| 2025/07/17 | 1,796 | 1,796 | 1,771 | 1,771 | 6,000 |
| 2025/07/16 | 1,807 | 1,838 | 1,801 | 1,813 | 9,300 |
| 2025/07/15 | 1,794 | 1,818 | 1,781 | 1,812 | 11,600 |
| 2025/07/14 | 1,820 | 1,832 | 1,790 | 1,796 | 16,100 |
| 2025/07/11 | 1,854 | 1,863 | 1,826 | 1,831 | 10,800 |
| 2025/07/10 | 1,862 | 1,863 | 1,840 | 1,854 | 5,500 |
| 2025/07/09 | 1,829 | 1,866 | 1,829 | 1,860 | 63,500 |
| 2025/07/08 | 1,826 | 1,839 | 1,817 | 1,830 | 22,500 |
| 2025/07/07 | 1,800 | 1,835 | 1,798 | 1,831 | 22,300 |
| 2025/07/04 | 1,800 | 1,833 | 1,782 | 1,800 | 37,500 |
| 2025/07/03 | 1,763 | 1,822 | 1,742 | 1,800 | 54,700 |
| 2025/07/02 | 1,720 | 1,775 | 1,717 | 1,768 | 79,200 |
| 2025/07/01 | 1,718 | 1,734 | 1,710 | 1,730 | 11,800 |
| 2025/06/30 | 1,727 | 1,727 | 1,714 | 1,718 | 7,700 |
| 2025/06/27 | 1,709 | 1,730 | 1,705 | 1,730 | 25,600 |
| 2025/06/26 | 1,707 | 1,718 | 1,702 | 1,709 | 16,200 |
| 2025/06/25 | 1,709 | 1,713 | 1,706 | 1,707 | 9,000 |
| 2025/06/24 | 1,701 | 1,715 | 1,701 | 1,704 | 12,900 |
| 2025/06/23 | 1,708 | 1,708 | 1,695 | 1,701 | 8,800 |
| 2025/06/20 | 1,704 | 1,712 | 1,692 | 1,709 | 24,100 |
| 2025/06/19 | 1,708 | 1,708 | 1,699 | 1,705 | 3,700 |
| 2025/06/18 | 1,703 | 1,710 | 1,690 | 1,708 | 10,700 |
| 2025/06/17 | 1,711 | 1,715 | 1,689 | 1,715 | 46,600 |
| 2025/06/16 | 1,682 | 1,705 | 1,681 | 1,698 | 15,600 |
| 2025/06/13 | 1,700 | 1,704 | 1,675 | 1,685 | 16,500 |
| 2025/06/12 | 1,690 | 1,701 | 1,690 | 1,700 | 11,700 |
| 2025/06/11 | 1,685 | 1,695 | 1,685 | 1,689 | 3,200 |
| 2025/06/10 | 1,695 | 1,701 | 1,683 | 1,683 | 8,500 |
| 2025/06/09 | 1,705 | 1,705 | 1,685 | 1,687 | 14,700 |
| 2025/06/06 | 1,697 | 1,702 | 1,694 | 1,694 | 4,300 |
| 2025/06/05 | 1,710 | 1,711 | 1,697 | 1,697 | 11,500 |
| 2025/06/04 | 1,706 | 1,714 | 1,695 | 1,695 | 9,900 |
| 2025/06/03 | 1,670 | 1,720 | 1,670 | 1,706 | 32,600 |
| 2025/06/02 | 1,665 | 1,669 | 1,647 | 1,665 | 10,500 |
| 2025/05/30 | 1,633 | 1,675 | 1,621 | 1,675 | 65,800 |
| 2025/05/29 | 1,619 | 1,626 | 1,615 | 1,622 | 11,800 |
| 2025/05/28 | 1,623 | 1,635 | 1,616 | 1,621 | 29,200 |
| 2025/05/27 | 1,618 | 1,624 | 1,614 | 1,614 | 4,900 |
| 2025/05/26 | 1,623 | 1,630 | 1,615 | 1,618 | 10,500 |
| 2025/05/23 | 1,613 | 1,623 | 1,602 | 1,623 | 12,700 |
| 2025/05/22 | 1,608 | 1,623 | 1,599 | 1,613 | 15,000 |
| 2025/05/21 | 1,614 | 1,625 | 1,608 | 1,616 | 11,500 |
| 2025/05/20 | 1,640 | 1,640 | 1,615 | 1,618 | 34,300 |
| 2025/05/19 | 1,641 | 1,647 | 1,630 | 1,631 | 88,400 |
| 2025/05/16 | 1,703 | 1,775 | 1,687 | 1,761 | 113,300 |
| 2025/05/15 | 1,690 | 1,694 | 1,662 | 1,694 | 19,200 |
| 2025/05/14 | 1,695 | 1,699 | 1,676 | 1,690 | 17,800 |
| 2025/05/13 | 1,721 | 1,738 | 1,661 | 1,694 | 46,900 |
| 2025/05/12 | 1,692 | 1,717 | 1,691 | 1,717 | 12,200 |
| 2025/05/09 | 1,688 | 1,700 | 1,683 | 1,694 | 4,200 |
| 2025/05/08 | 1,685 | 1,693 | 1,680 | 1,688 | 3,300 |
| 2025/05/07 | 1,690 | 1,690 | 1,672 | 1,685 | 5,600 |
| 2025/05/02 | 1,675 | 1,695 | 1,651 | 1,690 | 15,300 |
| 2025/05/01 | 1,683 | 1,706 | 1,674 | 1,688 | 36,900 |
| 2025/04/30 | 1,645 | 1,650 | 1,637 | 1,650 | 6,200 |
| 2025/04/28 | 1,645 | 1,658 | 1,634 | 1,647 | 12,900 |
| 2025/04/25 | 1,643 | 1,643 | 1,625 | 1,636 | 4,700 |
| 2025/04/24 | 1,652 | 1,652 | 1,616 | 1,648 | 6,400 |
| 2025/04/23 | 1,654 | 1,655 | 1,630 | 1,647 | 6,800 |
| 2025/04/22 | 1,645 | 1,660 | 1,636 | 1,655 | 8,600 |
| 2025/04/21 | 1,626 | 1,658 | 1,619 | 1,645 | 6,500 |
| 2025/04/18 | 1,602 | 1,629 | 1,602 | 1,621 | 6,700 |
| 2025/04/17 | 1,603 | 1,615 | 1,600 | 1,600 | 2,100 |
| 2025/04/16 | 1,623 | 1,623 | 1,603 | 1,608 | 2,100 |
| 2025/04/15 | 1,627 | 1,628 | 1,608 | 1,620 | 4,900 |
| 2025/04/14 | 1,617 | 1,629 | 1,607 | 1,609 | 6,700 |
| 2025/04/11 | 1,561 | 1,620 | 1,558 | 1,610 | 5,200 |
| 2025/04/10 | 1,625 | 1,628 | 1,571 | 1,599 | 11,100 |
| 2025/04/09 | 1,580 | 1,580 | 1,531 | 1,537 | 7,100 |
| 2025/04/08 | 1,562 | 1,591 | 1,557 | 1,584 | 8,600 |
| 2025/04/07 | 1,510 | 1,568 | 1,461 | 1,522 | 35,400 |
| 2025/04/04 | 1,626 | 1,626 | 1,581 | 1,600 | 22,500 |
| 2025/04/03 | 1,658 | 1,670 | 1,627 | 1,641 | 15,100 |
| 2025/04/02 | 1,695 | 1,695 | 1,667 | 1,677 | 9,700 |
| 2025/04/01 | 1,695 | 1,707 | 1,695 | 1,695 | 4,100 |
| 2025/03/31 | 1,691 | 1,697 | 1,672 | 1,697 | 7,900 |
| 2025/03/28 | 1,704 | 1,720 | 1,700 | 1,708 | 7,400 |
| 2025/03/27 | 1,729 | 1,747 | 1,712 | 1,738 | 11,400 |
| 2025/03/26 | 1,774 | 1,774 | 1,750 | 1,750 | 11,200 |
| 2025/03/25 | 1,783 | 1,792 | 1,775 | 1,779 | 9,700 |
| 2025/03/24 | 1,770 | 1,780 | 1,770 | 1,779 | 20,700 |
| 2025/03/21 | 1,750 | 1,770 | 1,750 | 1,770 | 20,500 |
| 2025/03/19 | 1,756 | 1,757 | 1,742 | 1,757 | 22,400 |
| 2025/03/18 | 1,752 | 1,755 | 1,739 | 1,754 | 14,800 |
| 2025/03/17 | 1,734 | 1,766 | 1,732 | 1,752 | 26,000 |
| 2025/03/14 | 1,695 | 1,710 | 1,695 | 1,710 | 2,400 |
| 2025/03/13 | 1,686 | 1,693 | 1,686 | 1,693 | 7,000 |
| 2025/03/12 | 1,690 | 1,694 | 1,667 | 1,686 | 12,600 |
| 2025/03/11 | 1,685 | 1,691 | 1,682 | 1,689 | 7,500 |
| 2025/03/10 | 1,695 | 1,700 | 1,691 | 1,693 | 14,700 |
| 2025/03/07 | 1,704 | 1,704 | 1,697 | 1,697 | 1,800 |
| 2025/03/06 | 1,699 | 1,705 | 1,696 | 1,705 | 12,700 |
| 2025/03/05 | 1,689 | 1,702 | 1,689 | 1,702 | 4,900 |
| 2025/03/04 | 1,700 | 1,700 | 1,680 | 1,691 | 8,100 |
| 2025/03/03 | 1,704 | 1,713 | 1,690 | 1,710 | 5,700 |
| 2025/02/28 | 1,711 | 1,711 | 1,695 | 1,700 | 4,200 |
| 2025/02/27 | 1,700 | 1,718 | 1,698 | 1,718 | 2,900 |
| 2025/02/26 | 1,710 | 1,710 | 1,701 | 1,702 | 7,600 |
| 2025/02/25 | 1,726 | 1,726 | 1,712 | 1,712 | 3,500 |
| 2025/02/21 | 1,717 | 1,728 | 1,717 | 1,726 | 1,900 |
| 2025/02/20 | 1,734 | 1,734 | 1,720 | 1,721 | 1,700 |
| 2025/02/19 | 1,740 | 1,742 | 1,730 | 1,735 | 3,000 |
| 2025/02/18 | 1,750 | 1,750 | 1,732 | 1,743 | 3,200 |
| 2025/02/17 | 1,753 | 1,755 | 1,743 | 1,750 | 5,400 |
| 2025/02/14 | 1,775 | 1,776 | 1,747 | 1,747 | 4,900 |
| 2025/02/13 | 1,780 | 1,780 | 1,741 | 1,775 | 9,200 |
| 2025/02/12 | 1,788 | 1,788 | 1,761 | 1,777 | 7,700 |
| 2025/02/10 | 1,749 | 1,784 | 1,741 | 1,782 | 13,200 |
| 2025/02/07 | 1,727 | 1,753 | 1,706 | 1,739 | 16,000 |
| 2025/02/06 | 1,706 | 1,735 | 1,701 | 1,728 | 17,500 |
| 2025/02/05 | 1,720 | 1,754 | 1,689 | 1,705 | 81,000 |
| 2025/02/04 | 1,697 | 1,709 | 1,668 | 1,700 | 36,500 |
| 2025/02/03 | 1,700 | 1,711 | 1,660 | 1,663 | 11,700 |
| 2025/01/31 | 1,674 | 1,693 | 1,674 | 1,693 | 1,500 |
| 2025/01/30 | 1,682 | 1,685 | 1,673 | 1,681 | 1,800 |
| 2025/01/29 | 1,670 | 1,683 | 1,670 | 1,683 | 2,200 |
| 2025/01/28 | 1,661 | 1,679 | 1,661 | 1,670 | 1,400 |
| 2025/01/27 | 1,657 | 1,665 | 1,650 | 1,661 | 6,200 |
| 2025/01/24 | 1,636 | 1,655 | 1,636 | 1,655 | 4,500 |
| 2025/01/23 | 1,641 | 1,642 | 1,635 | 1,635 | 4,800 |
| 2025/01/22 | 1,633 | 1,644 | 1,633 | 1,636 | 3,900 |
| 2025/01/21 | 1,635 | 1,641 | 1,632 | 1,632 | 1,800 |
| 2025/01/20 | 1,635 | 1,644 | 1,632 | 1,637 | 1,200 |
| 2025/01/17 | 1,635 | 1,635 | 1,630 | 1,632 | 1,400 |
| 2025/01/16 | 1,635 | 1,649 | 1,635 | 1,635 | 1,100 |
| 2025/01/15 | 1,642 | 1,650 | 1,637 | 1,638 | 3,700 |
| 2025/01/14 | 1,650 | 1,650 | 1,642 | 1,642 | 1,400 |
| 2025/01/10 | 1,653 | 1,654 | 1,645 | 1,648 | 6,100 |
| 2025/01/09 | 1,657 | 1,657 | 1,652 | 1,654 | 5,200 |
| 2025/01/08 | 1,655 | 1,660 | 1,654 | 1,657 | 3,300 |
| 2025/01/07 | 1,660 | 1,671 | 1,656 | 1,657 | 3,700 |
| 2025/01/06 | 1,671 | 1,678 | 1,657 | 1,657 | 5,600 |