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15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 (24/09/30) | 1,573 (24/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,917 (24/09/30) | 1,573 (24/11/15) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,666 | 1,685 | 1,573 | 1,657 | -29 | -1.7 | 207,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,231 | 1,248 | 1,160 | 1,231 | 0 | 0.0 | 48,500 |
| 12/03 | 1,190 | 1,245 | 1,175 | 1,231 | +53 | +4.5 | 52,000 |
| 12/02 | 1,235 | 1,250 | 1,090 | 1,178 | -77 | -6.1 | 60,500 |
| 12/01 | 1,039 | 1,270 | 1,039 | 1,255 | +235 | +23.0 | 85,000 |
| 11/12 | 952 | 1,030 | 952 | 1,020 | +68 | +7.1 | 82,500 |
| 11/11 | 975 | 975 | 950 | 952 | -36 | -3.6 | 33,000 |
| 11/10 | 1,027 | 1,090 | 975 | 988 | -42 | -4.1 | 25,000 |
| 11/09 | 1,130 | 1,150 | 960 | 1,030 | -50 | -4.6 | 49,000 |
| 11/08 | 1,127 | 1,127 | 980 | 1,080 | -47 | -4.2 | 35,500 |
| 11/07 | 1,110 | 1,150 | 1,080 | 1,127 | +17 | +1.5 | 36,000 |
| 11/06 | 1,080 | 1,170 | 962 | 1,110 | +50 | +4.7 | 85,000 |
| 11/05 | 1,100 | 1,100 | 1,040 | 1,060 | -40 | -3.6 | 64,000 |
| 11/04 | 1,130 | 1,135 | 1,032 | 1,100 | -30 | -2.7 | 45,000 |
| 11/03 | 1,258 | 1,297 | 820 | 1,130 | -128 | -10.2 | 138,000 |
| 11/02 | 1,106 | 1,310 | 1,105 | 1,258 | +138 | +12.3 | 119,000 |
| 11/01 | 1,199 | 1,200 | 1,120 | 1,120 | -57 | -4.8 | 123,500 |
| 10/12 | 1,033 | 1,200 | 1,033 | 1,177 | +144 | +13.9 | 135,500 |
| 10/11 | 938 | 1,055 | 921 | 1,033 | +95 | +10.1 | 85,000 |
| 10/10 | 939 | 979 | 917 | 938 | -29 | -3.0 | 35,000 |
| 10/09 | 896 | 996 | 896 | 967 | +71 | +7.9 | 46,000 |
| 10/08 | 920 | 933 | 841 | 896 | -31 | -3.3 | 83,500 |
| 10/07 | 959 | 974 | 895 | 927 | -31 | -3.2 | 116,000 |
| 10/06 | 1,150 | 1,220 | 910 | 958 | -190 | -16.6 | 208,000 |
| 10/05 | 1,520 | 1,520 | 1,038 | 1,148 | -262 | -18.6 | 415,500 |
| 10/04 | 1,382 | 1,479 | 1,380 | 1,410 | +30 | +2.2 | 193,000 |
| 10/03 | 1,255 | 1,418 | 1,255 | 1,380 | +130 | +10.4 | 163,500 |
| 10/02 | 1,200 | 1,280 | 1,150 | 1,250 | +50 | +4.2 | 124,000 |
| 10/01 | 1,184 | 1,296 | 1,156 | 1,200 | +90 | +8.1 | 104,000 |
| 09/12 | 980 | 1,124 | 963 | 1,110 | +137 | +14.1 | 154,000 |
| 09/11 | 1,097 | 1,097 | 961 | 973 | -84 | -8.0 | 63,500 |
▶︎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
