MS-Japan(6539) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 831.0 848.0 819.0 840.0 503,200
2020/09/25 824.0 831.0 814.0 824.0 130,800
2020/09/24 830.0 830.0 808.0 810.0 126,500
2020/09/23 847.0 847.0 817.0 832.0 134,300
2020/09/18 843.0 864.0 837.0 859.0 112,500
2020/09/17 842.0 844.0 825.0 840.0 109,900
2020/09/16 840.0 847.0 834.0 847.0 63,700
2020/09/15 830.0 837.0 816.0 837.0 70,100
2020/09/14 832.0 841.0 810.0 829.0 106,000
2020/09/11 810.0 825.0 801.0 818.0 78,000
2020/09/10 815.0 824.0 802.0 809.0 65,700
2020/09/09 805.0 812.0 796.0 800.0 131,200
2020/09/08 803.0 831.0 803.0 826.0 130,200
2020/09/07 799.0 812.0 793.0 803.0 84,400
2020/09/04 793.0 810.0 788.0 796.0 85,800
2020/09/03 810.0 816.0 800.0 808.0 103,200
2020/09/02 832.0 835.0 797.0 804.0 189,700
2020/09/01 820.0 832.0 803.0 823.0 91,400
2020/08/31 817.0 835.0 808.0 820.0 131,600
2020/08/28 842.0 848.0 794.0 802.0 223,000
2020/08/27 878.0 883.0 840.0 842.0 128,000
2020/08/26 863.0 875.0 857.0 873.0 78,200
2020/08/25 885.0 889.0 860.0 860.0 100,400
2020/08/24 863.0 877.0 854.0 877.0 81,800
2020/08/21 858.0 870.0 844.0 863.0 99,800
2020/08/20 869.0 879.0 850.0 858.0 164,700
2020/08/19 835.0 867.0 830.0 865.0 246,900
2020/08/18 819.0 833.0 816.0 826.0 96,500
2020/08/17 808.0 826.0 806.0 818.0 135,200
2020/08/14 835.0 845.0 812.0 820.0 162,500
2020/08/13 849.0 879.0 807.0 827.0 416,200
2020/08/12 827.0 849.0 814.0 825.0 408,600
2020/08/11 804.0 834.0 798.0 817.0 248,900
2020/08/07 779.0 820.0 762.0 798.0 306,500
2020/08/06 810.0 819.0 776.0 785.0 484,800
2020/08/05 834.0 860.0 820.0 855.0 333,900
2020/08/04 815.0 834.0 809.0 826.0 141,100
2020/08/03 809.0 818.0 795.0 809.0 144,600
2020/07/31 818.0 818.0 771.0 799.0 341,600
2020/07/30 819.0 854.0 802.0 821.0 372,900
2020/07/29 797.0 808.0 772.0 804.0 157,300
2020/07/28 802.0 808.0 792.0 798.0 81,700
2020/07/27 797.0 807.0 776.0 807.0 110,400
2020/07/22 793.0 798.0 775.0 797.0 78,200
2020/07/21 773.0 790.0 769.0 788.0 57,700
2020/07/20 765.0 778.0 758.0 773.0 58,500
2020/07/17 800.0 800.0 778.0 780.0 59,100
2020/07/16 796.0 816.0 785.0 798.0 151,600
2020/07/15 794.0 807.0 780.0 782.0 135,800
2020/07/14 798.0 798.0 766.0 787.0 103,300