決算new！
2024/05/17 発表
今期経常は73％増益へ
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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,810 | 1,829 | 1,808 | 1,818 | +10 | +0.6 | 31,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/20 | 1,856 | 1,856 | 1,796 | 1,846 | -4 | -0.2 | 14,100 |
| 10/13 | 1,842 | 1,866 | 1,766 | 1,850 | +3 | +0.2 | 25,300 |
| 10/6 | 1,884 | 1,902 | 1,800 | 1,847 | +1 | +0.1 | 41,000 |
| 9/29 | 1,859 | 1,895 | 1,785 | 1,846 | +12 | +0.7 | 86,700 |
| 9/22 | 1,908 | 1,908 | 1,760 | 1,834 | -76 | -4.0 | 29,300 |
| 9/15 | 1,726 | 1,917 | 1,726 | 1,910 | +187 | +10.9 | 53,600 |
| 9/8 | 1,720 | 1,742 | 1,713 | 1,723 | +3 | +0.2 | 8,400 |
| 9/1 | 1,724 | 1,730 | 1,709 | 1,720 | -7 | -0.4 | 9,500 |
| 8/25 | 1,703 | 1,728 | 1,687 | 1,727 | +24 | +1.4 | 8,700 |
| 8/18 | 1,730 | 1,730 | 1,701 | 1,703 | -27 | -1.6 | 8,300 |
| 8/10 | 1,698 | 1,730 | 1,675 | 1,730 | +45 | +2.7 | 11,100 |
| 8/4 | 1,718 | 1,719 | 1,682 | 1,685 | -27 | -1.6 | 9,800 |
| 7/28 | 1,717 | 1,722 | 1,702 | 1,712 | -6 | -0.4 | 9,000 |
| 7/21 | 1,710 | 1,720 | 1,688 | 1,718 | +8 | +0.5 | 7,400 |
| 7/14 | 1,758 | 1,761 | 1,710 | 1,710 | -48 | -2.7 | 9,500 |
| 7/7 | 1,741 | 1,770 | 1,725 | 1,758 | +33 | +1.9 | 14,500 |
| 6/30 | 1,728 | 1,779 | 1,723 | 1,725 | -3 | -0.2 | 12,400 |
| 6/23 | 1,723 | 1,765 | 1,704 | 1,728 | +3 | +0.2 | 49,800 |
| 6/16 | 1,890 | 1,905 | 1,702 | 1,725 | -85 | -4.7 | 182,200 |
| 6/9 | 1,727 | 1,830 | 1,721 | 1,810 | +83 | +4.8 | 19,300 |
| 6/2 | 1,736 | 1,752 | 1,677 | 1,727 | -23 | -1.3 | 13,900 |
| 5/26 | 1,733 | 1,805 | 1,719 | 1,750 | +17 | +1.0 | 36,600 |
| 5/19 | 1,621 | 1,737 | 1,603 | 1,733 | -3 | -0.2 | 29,400 |
| 5/12 | 1,743 | 1,787 | 1,726 | 1,736 | -25 | -1.4 | 14,400 |
| 5/2 | 1,865 | 1,865 | 1,741 | 1,761 | -99 | -5.3 | 12,600 |
| 4/28 | 1,808 | 1,866 | 1,750 | 1,860 | +55 | +3.1 | 58,300 |
| 4/21 | 1,727 | 1,815 | 1,719 | 1,805 | +76 | +4.4 | 44,800 |
| 4/14 | 1,680 | 1,737 | 1,638 | 1,729 | +51 | +3.0 | 41,800 |
| 4/7 | 1,600 | 1,749 | 1,593 | 1,678 | +83 | +5.2 | 40,500 |
| 3/31 | 1,598 | 1,610 | 1,573 | 1,595 | +2 | +0.1 | 20,500 |
▶︎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