7521東証S信用
業種 卸売業
ムサシ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,917 (23/09/15) | 1,675 (23/08/10) |
年初来高値 | 年初来安値 |
---|---|
1,883 (24/01/04) | 1,776 (24/01/17) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/3 | 1,801 | 1,805 | 1,800 | 1,801 | -2 | -0.1 | 3,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/31 | 1,801 | 1,805 | 1,800 | 1,803 | +3 | +0.2 | 1,500 |
5/30 | 1,801 | 1,801 | 1,797 | 1,800 | 0 | 0.0 | 1,400 |
5/29 | 1,800 | 1,805 | 1,800 | 1,800 | 0 | 0.0 | 700 |
5/28 | 1,805 | 1,807 | 1,800 | 1,800 | 0 | 0.0 | 700 |
5/27 | 1,805 | 1,805 | 1,798 | 1,800 | -5 | -0.3 | 4,400 |
5/24 | 1,793 | 1,808 | 1,793 | 1,805 | 0 | 0.0 | 3,500 |
5/23 | 1,808 | 1,810 | 1,800 | 1,805 | -4 | -0.2 | 5,800 |
5/22 | 1,818 | 1,818 | 1,808 | 1,809 | -9 | -0.5 | 4,400 |
5/21 | 1,828 | 1,829 | 1,813 | 1,818 | -10 | -0.6 | 5,800 |
5/20 | 1,810 | 1,828 | 1,808 | 1,828 | +20 | +1.1 | 20,000 |
5/17 | 1,811 | 1,812 | 1,803 | 1,808 | -4 | -0.2 | 3,400 |
5/16 | 1,810 | 1,814 | 1,800 | 1,812 | +8 | +0.4 | 5,200 |
5/15 | 1,805 | 1,806 | 1,801 | 1,804 | +4 | +0.2 | 500 |
5/14 | 1,805 | 1,805 | 1,800 | 1,800 | -6 | -0.3 | 4,700 |
5/13 | 1,808 | 1,815 | 1,803 | 1,806 | +1 | +0.1 | 1,500 |
5/10 | 1,803 | 1,810 | 1,803 | 1,805 | +3 | +0.2 | 1,400 |
5/9 | 1,808 | 1,808 | 1,802 | 1,802 | 0 | 0.0 | 1,500 |
5/8 | 1,803 | 1,808 | 1,802 | 1,802 | -11 | -0.6 | 4,500 |
5/7 | 1,811 | 1,815 | 1,804 | 1,813 | +2 | +0.1 | 3,300 |
5/2 | 1,802 | 1,811 | 1,801 | 1,811 | +10 | +0.6 | 1,200 |
5/1 | 1,811 | 1,811 | 1,801 | 1,801 | -6 | -0.3 | 5,100 |
4/30 | 1,815 | 1,815 | 1,806 | 1,807 | -9 | -0.5 | 5,100 |
4/26 | 1,816 | 1,820 | 1,816 | 1,816 | +2 | +0.1 | 1,200 |
4/25 | 1,819 | 1,819 | 1,814 | 1,814 | -5 | -0.3 | 1,100 |
4/24 | 1,822 | 1,823 | 1,810 | 1,819 | -3 | -0.2 | 4,200 |
4/23 | 1,825 | 1,827 | 1,816 | 1,822 | -3 | -0.2 | 4,000 |
4/22 | 1,820 | 1,832 | 1,820 | 1,825 | +10 | +0.6 | 1,800 |
4/19 | 1,823 | 1,824 | 1,815 | 1,815 | -11 | -0.6 | 3,000 |
4/18 | 1,835 | 1,835 | 1,821 | 1,826 | -13 | -0.7 | 1,900 |
4/17 | 1,828 | 1,840 | 1,816 | 1,839 | +12 | +0.7 | 3,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて