(株)ＭＳ－Ｊａｐａｎの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,120（2025年1月8日）
- 年初来安値
- 845（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/16 | 1,004 | 1,004 | 997 | 997 | 46,100 | 997 |
| 2025/12/15 | 1,001 | 1,005 | 1,000 | 1,004 | 52,800 | 1,004 |
| 2025/12/12 | 998 | 1,000 | 990 | 998 | 51,000 | 998 |
| 2025/12/11 | 998 | 999 | 990 | 990 | 92,700 | 990 |
| 2025/12/10 | 1,001 | 1,001 | 995 | 997 | 38,800 | 997 |
| 2025/12/9 | 999 | 1,003 | 995 | 999 | 40,200 | 999 |
| 2025/12/8 | 1,000 | 1,002 | 998 | 998 | 33,500 | 998 |
| 2025/12/5 | 999 | 1,001 | 997 | 997 | 33,800 | 997 |
| 2025/12/4 | 995 | 1,001 | 995 | 1,000 | 31,900 | 1,000 |
| 2025/12/3 | 1,000 | 1,000 | 995 | 995 | 39,100 | 995 |
| 2025/12/2 | 1,002 | 1,004 | 996 | 999 | 32,700 | 999 |
| 2025/12/1 | 1,012 | 1,014 | 999 | 1,002 | 57,700 | 1,002 |
| 2025/11/28 | 1,005 | 1,016 | 1,004 | 1,006 | 76,400 | 1,006 |
| 2025/11/27 | 1,002 | 1,005 | 998 | 1,005 | 46,000 | 1,005 |
| 2025/11/26 | 1,000 | 1,007 | 996 | 1,002 | 39,700 | 1,002 |
| 2025/11/25 | 1,002 | 1,009 | 1,000 | 1,000 | 39,500 | 1,000 |
| 2025/11/21 | 990 | 1,002 | 990 | 1,002 | 30,100 | 1,002 |
| 2025/11/20 | 993 | 996 | 990 | 994 | 30,700 | 994 |
| 2025/11/19 | 1,000 | 1,003 | 991 | 992 | 32,000 | 992 |
| 2025/11/18 | 996 | 999 | 992 | 996 | 31,800 | 996 |
1〜20/243件
