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 | 30,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,468 | 1,488 | 1,402 | 1,438 | -26 | -1.8 | 25,700 |
| 7/29 | 1,574 | 1,574 | 1,461 | 1,464 | -119 | -7.5 | 26,400 |
| 7/22 | 1,578 | 1,585 | 1,533 | 1,583 | +22 | +1.4 | 5,300 |
| 7/15 | 1,598 | 1,598 | 1,513 | 1,561 | -35 | -2.2 | 16,100 |
| 7/8 | 1,637 | 1,637 | 1,583 | 1,596 | -9 | -0.6 | 11,400 |
| 7/1 | 1,610 | 1,610 | 1,595 | 1,605 | -4 | -0.3 | 7,600 |
| 6/24 | 1,653 | 1,667 | 1,600 | 1,609 | -44 | -2.7 | 15,400 |
| 6/17 | 1,690 | 1,712 | 1,650 | 1,653 | -37 | -2.2 | 18,000 |
| 6/10 | 1,701 | 1,710 | 1,625 | 1,690 | -7 | -0.4 | 26,100 |
| 6/3 | 1,699 | 1,717 | 1,684 | 1,697 | -3 | -0.2 | 5,400 |
| 5/27 | 1,713 | 1,716 | 1,671 | 1,700 | -20 | -1.2 | 7,300 |
| 5/20 | 1,736 | 1,736 | 1,670 | 1,720 | -35 | -2.0 | 9,500 |
| 5/13 | 1,765 | 1,765 | 1,733 | 1,755 | +26 | +1.5 | 3,500 |
| 5/6 | 1,735 | 1,735 | 1,722 | 1,729 | -6 | -0.4 | 1,100 |
| 4/28 | 1,741 | 1,750 | 1,702 | 1,735 | +28 | +1.6 | 4,500 |
| 4/22 | 1,707 | 1,733 | 1,705 | 1,707 | -3 | -0.2 | 2,900 |
| 4/15 | 1,737 | 1,737 | 1,701 | 1,710 | -29 | -1.7 | 2,600 |
| 4/8 | 1,737 | 1,762 | 1,703 | 1,739 | +9 | +0.5 | 3,400 |
| 4/1 | 1,803 | 1,839 | 1,661 | 1,730 | -82 | -4.5 | 19,400 |
| 3/25 | 1,683 | 1,892 | 1,683 | 1,812 | +134 | +8.0 | 34,800 |
| 3/18 | 1,682 | 1,701 | 1,657 | 1,678 | -2 | -0.1 | 5,100 |
| 3/11 | 1,739 | 1,739 | 1,638 | 1,680 | -66 | -3.8 | 9,000 |
| 3/4 | 1,746 | 1,767 | 1,742 | 1,746 | -2 | -0.1 | 1,600 |
| 2/25 | 1,758 | 1,765 | 1,747 | 1,748 | -1 | -0.1 | 3,400 |
| 2/18 | 1,755 | 1,765 | 1,740 | 1,749 | -7 | -0.4 | 4,500 |
| 2/10 | 1,736 | 1,760 | 1,720 | 1,756 | +12 | +0.7 | 6,200 |
| 2/4 | 1,723 | 1,753 | 1,722 | 1,744 | +21 | +1.2 | 3,500 |
| 1/28 | 1,776 | 1,776 | 1,700 | 1,723 | -47 | -2.7 | 6,800 |
| 1/21 | 1,771 | 1,779 | 1,711 | 1,770 | -1 | -0.1 | 3,900 |
| 1/14 | 1,769 | 1,795 | 1,764 | 1,771 | +7 | +0.4 | 2,300 |
▶︎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
