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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,642 | 1,660 | 1,626 | 1,657 | +24 | +1.5 | 15,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,598 | 1,641 | 1,598 | 1,633 | +35 | +2.2 | 41,600 |
| 11/15 | 1,675 | 1,685 | 1,573 | 1,598 | -78 | -4.7 | 74,800 |
| 11/8 | 1,678 | 1,679 | 1,625 | 1,676 | 0 | 0.0 | 53,200 |
| 11/1 | 1,614 | 1,807 | 1,614 | 1,676 | +32 | +2.0 | 284,400 |
| 10/25 | 1,690 | 1,725 | 1,629 | 1,644 | -69 | -4.0 | 96,700 |
| 10/18 | 1,724 | 1,730 | 1,664 | 1,713 | -2 | -0.1 | 42,100 |
| 10/11 | 1,755 | 1,770 | 1,663 | 1,715 | -34 | -1.9 | 64,800 |
| 10/4 | 1,874 | 1,917 | 1,711 | 1,749 | -85 | -4.6 | 182,200 |
| 9/27 | 1,758 | 1,849 | 1,740 | 1,834 | +94 | +5.4 | 47,600 |
| 9/20 | 1,755 | 1,773 | 1,730 | 1,740 | -4 | -0.2 | 13,100 |
| 9/13 | 1,728 | 1,773 | 1,720 | 1,744 | +9 | +0.5 | 14,000 |
| 9/6 | 1,745 | 1,777 | 1,721 | 1,735 | -4 | -0.2 | 19,700 |
| 8/30 | 1,726 | 1,745 | 1,726 | 1,739 | +12 | +0.7 | 16,300 |
| 8/23 | 1,715 | 1,749 | 1,711 | 1,727 | +17 | +1.0 | 15,800 |
| 8/16 | 1,660 | 1,746 | 1,643 | 1,710 | +41 | +2.5 | 18,500 |
| 8/9 | 1,691 | 1,711 | 1,601 | 1,669 | -80 | -4.6 | 32,100 |
| 8/2 | 1,781 | 1,782 | 1,630 | 1,749 | -32 | -1.8 | 19,800 |
| 7/26 | 1,796 | 1,799 | 1,756 | 1,781 | -14 | -0.8 | 21,200 |
| 7/19 | 1,795 | 1,803 | 1,795 | 1,795 | +1 | +0.1 | 12,900 |
| 7/12 | 1,798 | 1,801 | 1,787 | 1,794 | -5 | -0.3 | 12,300 |
| 7/5 | 1,803 | 1,810 | 1,797 | 1,799 | 0 | 0.0 | 16,500 |
| 6/28 | 1,810 | 1,812 | 1,795 | 1,799 | -14 | -0.8 | 20,800 |
| 6/21 | 1,798 | 1,824 | 1,796 | 1,813 | +13 | +0.7 | 16,800 |
| 6/14 | 1,790 | 1,805 | 1,788 | 1,800 | +14 | +0.8 | 17,200 |
| 6/7 | 1,801 | 1,805 | 1,778 | 1,786 | -17 | -0.9 | 26,000 |
| 5/31 | 1,805 | 1,807 | 1,797 | 1,803 | -2 | -0.1 | 8,700 |
| 5/24 | 1,810 | 1,829 | 1,793 | 1,805 | -3 | -0.2 | 39,500 |
| 5/17 | 1,808 | 1,815 | 1,800 | 1,808 | +3 | +0.2 | 15,300 |
| 5/10 | 1,811 | 1,815 | 1,802 | 1,805 | -6 | -0.3 | 10,700 |
| 5/2 | 1,815 | 1,815 | 1,801 | 1,811 | -5 | -0.3 | 11,400 |
▶︎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
