(株)ムサシの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 2,425（2025年9月16日）
- 年初来安値
- 1,461（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 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 2,229 | 2,264 | 2,219 | 2,219 | 3,300 | 2,219 |
| 2025/12/5 | 2,217 | 2,246 | 2,212 | 2,229 | 3,200 | 2,229 |
| 2025/12/4 | 2,166 | 2,217 | 2,166 | 2,217 | 800 | 2,217 |
| 2025/12/3 | 2,189 | 2,230 | 2,139 | 2,165 | 3,700 | 2,165 |
| 2025/12/2 | 2,226 | 2,271 | 2,145 | 2,189 | 9,700 | 2,189 |
| 2025/12/1 | 2,277 | 2,284 | 2,240 | 2,240 | 1,700 | 2,240 |
| 2025/11/28 | 2,225 | 2,293 | 2,225 | 2,284 | 4,700 | 2,284 |
| 2025/11/27 | 2,202 | 2,285 | 2,202 | 2,237 | 1,000 | 2,237 |
| 2025/11/26 | 2,202 | 2,202 | 2,191 | 2,202 | 600 | 2,202 |
| 2025/11/25 | 2,276 | 2,276 | 2,200 | 2,202 | 4,600 | 2,202 |
| 2025/11/21 | 2,175 | 2,299 | 2,175 | 2,256 | 11,400 | 2,256 |
| 2025/11/20 | 2,194 | 2,217 | 2,180 | 2,206 | 6,800 | 2,206 |
| 2025/11/19 | 2,143 | 2,195 | 2,143 | 2,179 | 7,700 | 2,179 |
| 2025/11/18 | 2,191 | 2,191 | 2,145 | 2,146 | 4,200 | 2,146 |
| 2025/11/17 | 2,281 | 2,333 | 2,213 | 2,218 | 13,700 | 2,218 |
| 2025/11/14 | 2,309 | 2,334 | 2,281 | 2,281 | 5,300 | 2,281 |
| 2025/11/13 | 2,332 | 2,375 | 2,315 | 2,335 | 7,900 | 2,335 |
| 2025/11/12 | 2,364 | 2,364 | 2,301 | 2,306 | 7,600 | 2,306 |
| 2025/11/11 | 2,358 | 2,358 | 2,313 | 2,339 | 1,400 | 2,339 |
| 2025/11/10 | 2,308 | 2,358 | 2,300 | 2,358 | 5,600 | 2,358 |
1〜20/243件
