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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,785 | 1,786 | 1,777 | 1,781 | +4 | +0.2 | 6,200 |
| 1/17 | 1,791 | 1,801 | 1,776 | 1,777 | -8 | -0.5 | 7,400 |
| 1/16 | 1,804 | 1,804 | 1,784 | 1,785 | -15 | -0.8 | 8,200 |
| 1/15 | 1,819 | 1,833 | 1,798 | 1,800 | -22 | -1.2 | 5,500 |
| 1/12 | 1,836 | 1,836 | 1,816 | 1,822 | -8 | -0.4 | 3,500 |
| 1/11 | 1,815 | 1,830 | 1,814 | 1,830 | +24 | +1.3 | 1,000 |
| 1/10 | 1,793 | 1,827 | 1,793 | 1,806 | +5 | +0.3 | 2,900 |
| 1/9 | 1,840 | 1,842 | 1,790 | 1,801 | -32 | -1.8 | 14,300 |
| 1/5 | 1,859 | 1,859 | 1,833 | 1,833 | +3 | +0.2 | 400 |
| 1/4 | 1,883 | 1,883 | 1,830 | 1,830 | +7 | +0.4 | 1,700 |
| 12/29 | 1,801 | 1,823 | 1,801 | 1,823 | +19 | +1.1 | 1,500 |
| 12/28 | 1,802 | 1,804 | 1,802 | 1,804 | -16 | -0.9 | 500 |
| 12/27 | 1,811 | 1,820 | 1,801 | 1,820 | +3 | +0.2 | 4,000 |
| 12/26 | 1,823 | 1,823 | 1,815 | 1,817 | -1 | -0.1 | 500 |
| 12/25 | 1,846 | 1,846 | 1,811 | 1,818 | +8 | +0.4 | 2,200 |
| 12/22 | 1,813 | 1,820 | 1,810 | 1,810 | -9 | -0.5 | 2,500 |
| 12/21 | 1,829 | 1,829 | 1,810 | 1,819 | -10 | -0.6 | 3,500 |
| 12/20 | 1,870 | 1,870 | 1,829 | 1,829 | -1 | -0.1 | 1,000 |
| 12/19 | 1,830 | 1,830 | 1,830 | 1,830 | +5 | +0.3 | 100 |
| 12/18 | 1,850 | 1,850 | 1,814 | 1,825 | -17 | -0.9 | 2,800 |
| 12/15 | 1,854 | 1,874 | 1,824 | 1,842 | -43 | -2.3 | 3,100 |
| 12/14 | 1,893 | 1,895 | 1,854 | 1,885 | +29 | +1.6 | 5,300 |
| 12/13 | 1,854 | 1,870 | 1,851 | 1,856 | +6 | +0.3 | 7,500 |
| 12/12 | 1,860 | 1,860 | 1,835 | 1,850 | +23 | +1.3 | 8,200 |
| 12/11 | 1,821 | 1,848 | 1,821 | 1,827 | +14 | +0.8 | 3,000 |
| 12/8 | 1,812 | 1,823 | 1,812 | 1,813 | -5 | -0.3 | 1,200 |
| 12/7 | 1,812 | 1,822 | 1,812 | 1,818 | -6 | -0.3 | 700 |
| 12/6 | 1,817 | 1,825 | 1,812 | 1,824 | +14 | +0.8 | 1,300 |
| 12/5 | 1,805 | 1,811 | 1,791 | 1,810 | +2 | +0.1 | 3,200 |
| 12/4 | 1,815 | 1,815 | 1,808 | 1,808 | -3 | -0.2 | 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