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 | 1,650 | -36 | -2.1 | 195,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 970 | 1,100 | 960 | 990 | +30 | +3.1 | 56,000 |
| 04/09 | 970 | 1,080 | 940 | 960 | 0 | 0.0 | 98,000 |
| 04/08 | 1,200 | 1,200 | 895 | 960 | -240 | -20.0 | 214,500 |
| 04/07 | 1,300 | 1,400 | 1,200 | 1,200 | -100 | -7.7 | 133,500 |
| 04/06 | 1,220 | 1,330 | 1,190 | 1,300 | +70 | +5.7 | 310,500 |
| 04/05 | 1,370 | 1,530 | 1,220 | 1,230 | -150 | -10.9 | 786,000 |
| 04/04 | 1,260 | 1,400 | 1,240 | 1,380 | +110 | +8.7 | 452,000 |
| 04/03 | 1,170 | 1,360 | 1,140 | 1,270 | +100 | +8.6 | 294,000 |
| 04/02 | 1,120 | 1,210 | 1,110 | 1,170 | +30 | +2.6 | 76,500 |
| 04/01 | 1,090 | 1,290 | 1,060 | 1,140 | +40 | +3.6 | 196,000 |
| 03/12 | 974 | 1,100 | 925 | 1,100 | +120 | +12.2 | 185,500 |
| 03/11 | 1,240 | 1,280 | 880 | 980 | -270 | -21.6 | 297,000 |
| 03/10 | 1,250 | 1,490 | 1,100 | 1,250 | +10 | +0.8 | 653,000 |
| 03/09 | 1,120 | 1,300 | 1,090 | 1,240 | +120 | +10.7 | 268,500 |
| 03/08 | 1,240 | 1,360 | 1,090 | 1,120 | -120 | -9.7 | 265,500 |
| 03/07 | 875 | 1,250 | 850 | 1,240 | +370 | +42.5 | 496,000 |
| 03/06 | 700 | 899 | 700 | 870 | +160 | +22.5 | 220,500 |
| 03/05 | 700 | 780 | 665 | 710 | +15 | +2.2 | 143,500 |
| 03/04 | 730 | 734 | 690 | 695 | -35 | -4.8 | 64,000 |
| 03/03 | 780 | 780 | 700 | 730 | -40 | -5.2 | 60,000 |
| 03/02 | 800 | 810 | 760 | 770 | -30 | -3.8 | 39,000 |
| 03/01 | 810 | 830 | 765 | 800 | 0 | 0.0 | 43,500 |
| 02/12 | 730 | 840 | 720 | 800 | +60 | +8.1 | 393,500 |
| 02/11 | 710 | 755 | 685 | 740 | 0 | 0.0 | 83,000 |
| 02/10 | 780 | 800 | 640 | 740 | -40 | -5.1 | 80,000 |
| 02/09 | 870 | 870 | 770 | 780 | -90 | -10.3 | 101,500 |
| 02/08 | 810 | 1,070 | 810 | 870 | +50 | +6.1 | 329,500 |
| 02/07 | 860 | 1,180 | 800 | 820 | -25 | -3.0 | 551,000 |
| 02/06 | 820 | 1,100 | 750 | 845 | +10 | +1.2 | 250,000 |
| 02/05 | 715 | 1,000 | 700 | 835 | +115 | +16.0 | 129,500 |
▶︎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
