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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,773 | 1,809 | 1,730 | 1,764 | -3 | -0.2 | 4,500 |
| 12/30 | 1,785 | 1,807 | 1,729 | 1,767 | -17 | -1.0 | 13,800 |
| 12/24 | 1,801 | 1,801 | 1,766 | 1,784 | -17 | -0.9 | 3,700 |
| 12/17 | 1,841 | 1,875 | 1,801 | 1,801 | -4 | -0.2 | 11,000 |
| 12/10 | 1,754 | 1,805 | 1,743 | 1,805 | +43 | +2.4 | 5,100 |
| 12/3 | 1,850 | 1,862 | 1,749 | 1,762 | -104 | -5.6 | 14,500 |
| 11/26 | 1,869 | 1,887 | 1,852 | 1,866 | -3 | -0.2 | 4,900 |
| 11/19 | 1,851 | 1,878 | 1,846 | 1,869 | +16 | +0.9 | 9,100 |
| 11/12 | 1,852 | 1,868 | 1,850 | 1,853 | -3 | -0.2 | 6,600 |
| 11/5 | 1,877 | 1,877 | 1,831 | 1,856 | +9 | +0.5 | 10,800 |
| 10/29 | 1,980 | 1,980 | 1,836 | 1,847 | -112 | -5.7 | 44,700 |
| 10/22 | 2,009 | 2,009 | 1,930 | 1,959 | -36 | -1.8 | 31,300 |
| 10/15 | 2,010 | 2,058 | 1,977 | 1,995 | +7 | +0.4 | 19,500 |
| 10/8 | 2,139 | 2,139 | 1,962 | 1,988 | -105 | -5.0 | 38,700 |
| 10/1 | 2,126 | 2,170 | 2,045 | 2,093 | +7 | +0.3 | 35,700 |
| 9/24 | 2,024 | 2,140 | 2,000 | 2,086 | +31 | +1.5 | 18,400 |
| 9/17 | 2,120 | 2,120 | 2,018 | 2,055 | -72 | -3.4 | 39,500 |
| 9/10 | 2,185 | 2,295 | 2,041 | 2,127 | -21 | -1.0 | 81,900 |
| 9/3 | 2,106 | 2,160 | 2,100 | 2,148 | +40 | +1.9 | 38,800 |
| 8/27 | 2,121 | 2,149 | 2,077 | 2,108 | +28 | +1.4 | 20,600 |
| 8/20 | 2,086 | 2,159 | 2,036 | 2,080 | -8 | -0.4 | 28,500 |
| 8/13 | 2,080 | 2,120 | 2,030 | 2,088 | +28 | +1.4 | 29,900 |
| 8/6 | 1,975 | 2,060 | 1,971 | 2,060 | +99 | +5.1 | 17,000 |
| 7/30 | 1,984 | 1,985 | 1,940 | 1,961 | -2 | -0.1 | 10,200 |
| 7/21 | 1,975 | 1,993 | 1,951 | 1,963 | -13 | -0.7 | 7,800 |
| 7/16 | 2,000 | 2,020 | 1,959 | 1,976 | -24 | -1.2 | 18,100 |
| 7/9 | 2,027 | 2,027 | 1,988 | 2,000 | +8 | +0.4 | 14,800 |
| 7/2 | 1,976 | 2,006 | 1,974 | 1,992 | +15 | +0.8 | 6,900 |
| 6/25 | 1,956 | 1,993 | 1,954 | 1,977 | -14 | -0.7 | 7,100 |
| 6/18 | 2,007 | 2,018 | 1,988 | 1,991 | -10 | -0.5 | 11,700 |
▶︎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
