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
2026/03/27 2,816 2,867 2,749 2,749 5,200
2026/03/26 2,855 2,877 2,833 2,863 1,700
2026/03/25 2,876 2,913 2,868 2,883 6,900
2026/03/24 2,803 2,846 2,803 2,820 9,100
2026/03/23 2,795 2,830 2,767 2,788 53,000
2026/03/19 2,869 2,891 2,842 2,842 6,300
2026/03/18 2,839 2,900 2,835 2,900 6,600
2026/03/17 2,834 2,864 2,800 2,840 21,100
2026/03/16 2,777 2,808 2,777 2,801 18,200
2026/03/13 2,777 2,833 2,777 2,800 19,300
2026/03/12 2,814 2,823 2,793 2,803 11,100
2026/03/11 2,878 2,902 2,800 2,815 9,700
2026/03/10 2,772 2,902 2,772 2,873 18,500
2026/03/09 2,661 2,799 2,661 2,772 17,700
2026/03/06 2,767 2,830 2,726 2,792 15,600
2026/03/05 2,787 2,862 2,772 2,817 26,200
2026/03/04 2,705 2,780 2,705 2,750 31,200
2026/03/03 2,651 2,767 2,634 2,755 74,200
2026/03/02 2,659 2,659 2,615 2,654 11,500
2026/02/27 2,610 2,662 2,610 2,660 12,600
2026/02/26 2,584 2,612 2,584 2,612 6,700
2026/02/25 2,580 2,585 2,565 2,584 4,600
2026/02/24 2,521 2,589 2,521 2,568 18,300
2026/02/20 2,522 2,522 2,499 2,505 5,500
2026/02/19 2,551 2,551 2,498 2,498 6,400
2026/02/18 2,523 2,527 2,502 2,510 2,400
2026/02/17 2,502 2,523 2,502 2,523 3,900
2026/02/16 2,519 2,563 2,481 2,504 106,100
2026/02/13 2,503 2,503 2,445 2,503 18,100
2026/02/12 2,588 2,590 2,431 2,503 49,900
2026/02/10 2,499 2,552 2,438 2,552 16,200
2026/02/09 2,505 2,506 2,406 2,487 13,700
2026/02/06 2,478 2,504 2,452 2,504 10,500
2026/02/05 2,500 2,532 2,483 2,488 9,800
2026/02/04 2,457 2,498 2,444 2,498 9,200
2026/02/03 2,461 2,474 2,444 2,457 2,900
2026/02/02 2,440 2,468 2,422 2,460 6,000
2026/01/30 2,440 2,455 2,420 2,440 2,700
2026/01/29 2,506 2,523 2,420 2,446 11,100
2026/01/28 2,483 2,504 2,452 2,504 8,700
2026/01/27 2,502 2,532 2,474 2,480 13,100
2026/01/26 2,520 2,539 2,475 2,536 12,900
2026/01/23 2,533 2,582 2,511 2,551 18,700
2026/01/22 2,454 2,550 2,454 2,484 14,000
2026/01/21 2,418 2,510 2,415 2,501 14,500
2026/01/20 2,572 2,572 2,478 2,515 32,400
2026/01/19 2,696 2,696 2,570 2,597 18,100
2026/01/16 2,698 2,700 2,586 2,616 26,100
2026/01/15 2,738 2,775 2,623 2,656 41,500
2026/01/14 2,639 2,783 2,611 2,703 61,200
2026/01/13 2,899 2,899 2,552 2,601 160,100
2026/01/09 2,399 2,400 2,372 2,399 4,500
2026/01/08 2,375 2,392 2,373 2,392 700
2026/01/07 2,368 2,375 2,356 2,373 3,000
2026/01/06 2,358 2,376 2,348 2,376 3,900
2026/01/05 2,331 2,373 2,328 2,355 10,900

このページの先頭へ