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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,801 | 1,805 | 1,800 | 1,801 | -2 | -0.1 | 3,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 2,232 | 2,490 | 2,033 | 2,278 | +8 | +0.4 | 82,500 |
| 19/04 | 2,397 | 2,760 | 2,186 | 2,270 | -27 | -1.2 | 135,900 |
| 19/03 | 2,107 | 2,298 | 2,084 | 2,297 | +167 | +7.8 | 12,300 |
| 19/02 | 2,199 | 2,237 | 2,066 | 2,130 | -60 | -2.7 | 22,400 |
| 19/01 | 2,199 | 2,300 | 2,154 | 2,190 | -9 | -0.4 | 9,900 |
| 18/12 | 2,217 | 2,300 | 2,100 | 2,199 | -18 | -0.8 | 17,700 |
| 18/11 | 2,280 | 2,298 | 2,127 | 2,217 | -63 | -2.8 | 20,900 |
| 18/10 | 2,269 | 2,295 | 2,066 | 2,280 | +11 | +0.5 | 39,700 |
| 18/09 | 2,155 | 2,279 | 2,075 | 2,269 | +98 | +4.5 | 89,100 |
| 18/08 | 2,249 | 2,251 | 1,940 | 2,171 | -79 | -3.5 | 108,200 |
| 18/07 | 2,355 | 2,490 | 2,150 | 2,250 | -115 | -4.9 | 56,700 |
| 18/06 | 2,356 | 2,400 | 2,321 | 2,365 | -17 | -0.7 | 54,000 |
| 18/05 | 2,234 | 2,382 | 2,090 | 2,382 | +129 | +5.7 | 116,100 |
| 18/04 | 2,030 | 2,283 | 1,944 | 2,253 | +225 | +11.1 | 93,100 |
| 18/03 | 2,007 | 2,152 | 1,960 | 2,028 | +22 | +1.1 | 98,200 |
| 18/02 | 1,982 | 2,012 | 1,851 | 2,006 | +40 | +2.0 | 107,300 |
| 18/01 | 1,853 | 2,030 | 1,838 | 1,966 | +131 | +7.1 | 127,900 |
| 17/12 | 1,756 | 1,920 | 1,750 | 1,835 | +79 | +4.5 | 77,500 |
| 17/11 | 1,847 | 1,889 | 1,721 | 1,756 | -91 | -4.9 | 158,400 |
| 17/10 | 2,000 | 2,046 | 1,803 | 1,847 | -150 | -7.5 | 299,900 |
| 17/09 | 1,772 | 2,247 | 1,721 | 1,997 | +242 | +13.8 | 826,400 |
| 17/08 | 1,694 | 1,762 | 1,650 | 1,755 | +61 | +3.6 | 98,300 |
| 17/07 | 1,653 | 1,700 | 1,653 | 1,694 | +41 | +2.5 | 31,000 |
| 17/06 | 1,670 | 1,733 | 1,644 | 1,653 | +2 | +0.1 | 69,500 |
| 17/05 | 1,657 | 1,725 | 1,615 | 1,651 | -6 | -0.4 | 80,900 |
| 17/04 | 1,714 | 1,718 | 1,614 | 1,657 | -53 | -3.1 | 40,900 |
| 17/03 | 1,704 | 1,725 | 1,632 | 1,710 | +6 | +0.4 | 73,700 |
| 17/02 | 1,616 | 1,734 | 1,600 | 1,704 | +87 | +5.4 | 139,900 |
| 17/01 | 1,543 | 1,675 | 1,526 | 1,617 | +90 | +5.9 | 137,000 |
| 16/12 | 1,494 | 1,565 | 1,487 | 1,527 | +35 | +2.4 | 158,500 |
▶︎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