MSAセーフティの株価時系列・推移
- 52週高値
- 208.92（2026/2/12）
- 52週安値
- 151.11（2025/11/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/13 | 180.90 | 182.40 | 178.24 | 181.79 | 177,500 | 181.79 |
| 2026/10/12 | 180.33 | 182.65 | 179.38 | 181.99 | 261,377 | 181.99 |
| 2026/10/9 | 178.29 | 181.83 | 177.31 | 180.71 | 193,680 | 180.71 |
| 2026/10/8 | 178.00 | 178.49 | 175.30 | 178.10 | 193,382 | 178.10 |
| 2026/10/7 | 180.33 | 181.16 | 177.53 | 179.28 | 319,257 | 179.28 |
| 2026/10/6 | 184.16 | 184.67 | 182.38 | 182.45 | 190,939 | 182.45 |
| 2026/10/5 | 180.96 | 184.60 | 180.03 | 183.13 | 319,823 | 183.13 |
| 2026/10/2 | 181.44 | 182.98 | 181.12 | 181.23 | 229,546 | 181.23 |
| 2026/10/1 | 178.37 | 180.09 | 177.39 | 179.03 | 178,049 | 179.03 |
| 2026/9/30 | 181.41 | 181.41 | 177.85 | 177.88 | 266,701 | 177.88 |
| 2026/9/29 | 182.20 | 183.73 | 180.07 | 180.56 | 206,199 | 180.56 |
| 2026/9/28 | 182.35 | 183.83 | 180.60 | 182.32 | 192,580 | 182.32 |
| 2026/9/25 | 182.27 | 184.33 | 181.41 | 182.46 | 213,430 | 182.46 |
| 2026/9/24 | 182.43 | 184.23 | 181.17 | 182.11 | 207,072 | 182.11 |
| 2026/9/23 | 178.18 | 183.58 | 177.30 | 182.84 | 235,725 | 182.84 |
| 2026/9/22 | 179.39 | 180.31 | 174.84 | 178.91 | 220,000 | 178.91 |
| 2026/9/21 | 179.34 | 179.89 | 176.04 | 177.25 | 401,401 | 177.25 |
| 2026/9/18 | 178.93 | 179.99 | 177.04 | 179.66 | 689,344 | 179.66 |
| 2026/9/17 | 181.76 | 181.76 | 178.10 | 178.70 | 233,011 | 178.70 |
| 2026/9/16 | 179.73 | 182.10 | 179.05 | 179.82 | 262,086 | 179.82 |
1〜20/251件
