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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,801 | 1,805 | 1,800 | 1,801 | -2 | -0.1 | 3,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/24 | 1,544 | 1,599 | 1,540 | 1,593 | +43 | +2.8 | 17,900 |
| 3/17 | 1,557 | 1,565 | 1,531 | 1,550 | -23 | -1.5 | 13,700 |
| 3/10 | 1,614 | 1,614 | 1,550 | 1,573 | -12 | -0.8 | 40,100 |
| 3/3 | 1,516 | 1,586 | 1,510 | 1,585 | +70 | +4.6 | 29,800 |
| 2/24 | 1,502 | 1,515 | 1,485 | 1,515 | +12 | +0.8 | 14,500 |
| 2/17 | 1,503 | 1,516 | 1,501 | 1,503 | -1 | -0.1 | 9,300 |
| 2/10 | 1,521 | 1,526 | 1,502 | 1,504 | -8 | -0.5 | 26,600 |
| 2/3 | 1,545 | 1,545 | 1,512 | 1,512 | -19 | -1.2 | 13,700 |
| 1/27 | 1,536 | 1,549 | 1,511 | 1,531 | -5 | -0.3 | 33,500 |
| 1/20 | 1,452 | 1,538 | 1,448 | 1,536 | +82 | +5.6 | 39,600 |
| 1/13 | 1,444 | 1,470 | 1,441 | 1,454 | +14 | +1.0 | 10,600 |
| 1/6 | 1,448 | 1,466 | 1,438 | 1,440 | -9 | -0.6 | 12,600 |
| 12/30 | 1,427 | 1,479 | 1,408 | 1,449 | +22 | +1.5 | 24,800 |
| 12/23 | 1,462 | 1,465 | 1,421 | 1,427 | -44 | -3.0 | 18,400 |
| 12/16 | 1,448 | 1,480 | 1,445 | 1,471 | +14 | +1.0 | 25,300 |
| 12/9 | 1,451 | 1,470 | 1,445 | 1,457 | +7 | +0.5 | 8,600 |
| 12/2 | 1,470 | 1,475 | 1,448 | 1,450 | -21 | -1.4 | 11,000 |
| 11/25 | 1,448 | 1,480 | 1,445 | 1,471 | +29 | +2.0 | 17,300 |
| 11/18 | 1,455 | 1,457 | 1,441 | 1,442 | -5 | -0.4 | 5,800 |
| 11/11 | 1,465 | 1,484 | 1,441 | 1,447 | -8 | -0.6 | 17,900 |
| 11/4 | 1,471 | 1,473 | 1,455 | 1,455 | -15 | -1.0 | 8,100 |
| 10/28 | 1,440 | 1,637 | 1,421 | 1,470 | +40 | +2.8 | 82,000 |
| 10/21 | 1,414 | 1,430 | 1,408 | 1,430 | +16 | +1.1 | 8,500 |
| 10/14 | 1,407 | 1,468 | 1,406 | 1,414 | +8 | +0.6 | 10,300 |
| 10/7 | 1,437 | 1,443 | 1,405 | 1,406 | -32 | -2.2 | 21,900 |
| 9/30 | 1,438 | 1,448 | 1,437 | 1,438 | -2 | -0.1 | 12,400 |
| 9/22 | 1,453 | 1,453 | 1,437 | 1,440 | -1 | -0.1 | 6,600 |
| 9/16 | 1,452 | 1,462 | 1,441 | 1,441 | -10 | -0.7 | 18,200 |
▶︎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