！決算発表予定日 2024/05/17
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) | 1,603 (23/05/15) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,835 | 1,835 | 1,821 | 1,826 | -13 | -0.7 | 1,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,828 | 1,840 | 1,816 | 1,839 | +12 | +0.7 | 3,600 |
| 4/16 | 1,833 | 1,833 | 1,827 | 1,827 | -1 | -0.1 | 1,800 |
| 4/15 | 1,845 | 1,845 | 1,826 | 1,828 | -13 | -0.7 | 4,100 |
| 4/12 | 1,844 | 1,860 | 1,835 | 1,841 | 0 | 0.0 | 5,800 |
| 4/11 | 1,837 | 1,844 | 1,837 | 1,841 | +1 | +0.1 | 1,100 |
| 4/10 | 1,840 | 1,847 | 1,833 | 1,840 | 0 | 0.0 | 5,900 |
| 4/9 | 1,844 | 1,849 | 1,833 | 1,840 | +13 | +0.7 | 4,200 |
| 4/8 | 1,839 | 1,839 | 1,827 | 1,827 | +2 | +0.1 | 2,000 |
| 4/5 | 1,839 | 1,840 | 1,825 | 1,825 | -15 | -0.8 | 3,000 |
| 4/4 | 1,845 | 1,845 | 1,830 | 1,840 | +12 | +0.7 | 2,200 |
| 4/3 | 1,830 | 1,838 | 1,827 | 1,828 | -5 | -0.3 | 1,800 |
| 4/2 | 1,832 | 1,850 | 1,832 | 1,833 | +3 | +0.2 | 1,500 |
| 4/1 | 1,855 | 1,860 | 1,827 | 1,830 | +4 | +0.2 | 3,700 |
| 3/29 | 1,844 | 1,845 | 1,822 | 1,826 | -9 | -0.5 | 4,200 |
| 3/28 | 1,823 | 1,842 | 1,819 | 1,835 | -9 | -0.5 | 2,200 |
| 3/27 | 1,854 | 1,854 | 1,812 | 1,844 | -10 | -0.5 | 12,000 |
| 3/26 | 1,856 | 1,863 | 1,852 | 1,854 | -2 | -0.1 | 1,700 |
| 3/25 | 1,853 | 1,856 | 1,853 | 1,856 | -20 | -1.1 | 5,400 |
| 3/22 | 1,866 | 1,876 | 1,853 | 1,876 | -6 | -0.3 | 3,100 |
| 3/21 | 1,856 | 1,882 | 1,850 | 1,882 | +28 | +1.5 | 10,000 |
| 3/19 | 1,835 | 1,857 | 1,835 | 1,854 | +4 | +0.2 | 10,400 |
| 3/18 | 1,836 | 1,850 | 1,832 | 1,850 | +15 | +0.8 | 2,100 |
| 3/15 | 1,829 | 1,840 | 1,827 | 1,835 | 0 | 0.0 | 1,100 |
| 3/14 | 1,836 | 1,836 | 1,833 | 1,835 | -15 | -0.8 | 1,100 |
| 3/13 | 1,824 | 1,854 | 1,820 | 1,850 | +28 | +1.5 | 11,800 |
| 3/12 | 1,823 | 1,828 | 1,811 | 1,822 | +2 | +0.1 | 3,700 |
| 3/11 | 1,823 | 1,839 | 1,820 | 1,820 | -28 | -1.5 | 2,000 |
| 3/8 | 1,829 | 1,848 | 1,822 | 1,848 | +10 | +0.5 | 3,300 |
| 3/7 | 1,840 | 1,840 | 1,837 | 1,838 | -2 | -0.1 | 400 |
| 3/6 | 1,850 | 1,850 | 1,830 | 1,840 | -10 | -0.5 | 2,800 |
▶︎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