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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,642 | 1,660 | 1,626 | 1,650 | +17 | +1.0 | 18,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 2,000 | 2,023 | 1,962 | 1,973 | -25 | -1.3 | 15,300 |
| 11/6 | 1,997 | 2,022 | 1,965 | 1,998 | -9 | -0.5 | 10,800 |
| 10/30 | 2,055 | 2,099 | 2,002 | 2,007 | -8 | -0.4 | 8,600 |
| 10/23 | 1,988 | 2,056 | 1,988 | 2,015 | +27 | +1.4 | 11,800 |
| 10/16 | 1,995 | 2,029 | 1,985 | 1,988 | -7 | -0.4 | 13,200 |
| 10/9 | 2,000 | 2,073 | 1,919 | 1,995 | -42 | -2.1 | 38,100 |
| 10/2 | 2,200 | 2,200 | 2,010 | 2,037 | -147 | -6.7 | 19,000 |
| 9/25 | 2,309 | 2,309 | 2,161 | 2,184 | -75 | -3.3 | 24,300 |
| 9/18 | 2,300 | 2,349 | 2,150 | 2,259 | +11 | +0.5 | 64,300 |
| 9/11 | 2,117 | 2,260 | 2,067 | 2,248 | +99 | +4.6 | 109,500 |
| 9/4 | 2,079 | 2,546 | 1,949 | 2,149 | +50 | +2.4 | 290,500 |
| 8/28 | 1,985 | 2,199 | 1,943 | 2,099 | +144 | +7.4 | 49,800 |
| 8/21 | 1,930 | 1,962 | 1,929 | 1,955 | +31 | +1.6 | 4,900 |
| 8/14 | 1,929 | 1,939 | 1,911 | 1,924 | -5 | -0.3 | 2,500 |
| 8/7 | 1,943 | 1,943 | 1,900 | 1,929 | -7 | -0.4 | 3,200 |
| 7/31 | 1,950 | 1,950 | 1,860 | 1,936 | +11 | +0.6 | 7,800 |
| 7/22 | 1,923 | 1,934 | 1,910 | 1,925 | +5 | +0.3 | 3,400 |
| 7/17 | 1,901 | 1,929 | 1,901 | 1,920 | +20 | +1.1 | 5,500 |
| 7/10 | 1,972 | 1,972 | 1,900 | 1,900 | -69 | -3.5 | 6,900 |
| 7/3 | 1,953 | 2,032 | 1,951 | 1,969 | +3 | +0.2 | 8,000 |
| 6/26 | 1,970 | 2,000 | 1,900 | 1,966 | -4 | -0.2 | 9,800 |
| 6/19 | 1,757 | 1,970 | 1,756 | 1,970 | +182 | +10.2 | 11,900 |
| 6/12 | 1,851 | 1,856 | 1,758 | 1,788 | -23 | -1.3 | 7,700 |
| 6/5 | 1,877 | 1,886 | 1,750 | 1,811 | -26 | -1.4 | 11,900 |
| 5/29 | 1,887 | 1,949 | 1,795 | 1,837 | -13 | -0.7 | 4,700 |
| 5/22 | 1,740 | 1,850 | 1,670 | 1,850 | +150 | +8.8 | 2,300 |
| 5/15 | 1,628 | 1,700 | 1,628 | 1,700 | +69 | +4.2 | 5,100 |
| 5/8 | 1,665 | 1,671 | 1,631 | 1,631 | -13 | -0.8 | 500 |
| 5/1 | 1,670 | 1,700 | 1,633 | 1,644 | +8 | +0.5 | 4,200 |
| 4/24 | 1,680 | 1,680 | 1,606 | 1,636 | +19 | +1.2 | 3,800 |
▶︎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
