195A (株)MUSCAT GROUP の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 855 | 861 | 855 | 861 | 1,000 | 861 |
| 2025-12-29 | 877 | 885 | 852 | 885 | 4,400 | 885 |
| 2025-12-26 | 845 | 847 | 822 | 847 | 3,200 | 847 |
| 2025-12-25 | 820 | 830 | 810 | 815 | 8,400 | 815 |
| 2025-12-24 | 821 | 826 | 819 | 819 | 1,800 | 819 |
| 2025-12-23 | 835 | 849 | 825 | 828 | 3,400 | 828 |
| 2025-12-22 | 796 | 871 | 796 | 820 | 14,900 | 820 |
| 2025-12-19 | 789 | 799 | 786 | 796 | 98,500 | 796 |
| 2025-12-18 | 796 | 798 | 738 | 786 | 40,600 | 786 |
| 2025-12-17 | 793 | 815 | 792 | 808 | 19,900 | 808 |
| 2025-12-16 | 787 | 799 | 769 | 778 | 7,400 | 778 |
| 2025-12-15 | 794 | 803 | 776 | 799 | 33,600 | 799 |
| 2025-12-12 | 805 | 815 | 783 | 809 | 6,000 | 809 |
| 2025-12-11 | 813 | 821 | 806 | 820 | 2,800 | 820 |
| 2025-12-10 | 824 | 826 | 809 | 821 | 1,800 | 821 |
| 2025-12-09 | 836 | 836 | 806 | 821 | 7,900 | 821 |
| 2025-12-08 | 825 | 844 | 816 | 838 | 6,800 | 838 |
| 2025-12-05 | 814 | 841 | 814 | 840 | 3,700 | 840 |
| 2025-12-04 | 835 | 835 | 805 | 829 | 3,600 | 829 |
| 2025-12-03 | 831 | 832 | 811 | 827 | 3,000 | 827 |
| 2025-12-02 | 824 | 847 | 818 | 839 | 2,500 | 839 |
| 2025-12-01 | 842 | 847 | 818 | 818 | 4,200 | 818 |
| 2025-11-28 | 840 | 879 | 840 | 852 | 6,300 | 852 |
| 2025-11-27 | 822 | 840 | 806 | 840 | 10,500 | 840 |
| 2025-11-26 | 825 | 827 | 769 | 792 | 64,800 | 792 |
| 2025-11-25 | 866 | 881 | 822 | 836 | 5,900 | 836 |
| 2025-11-21 | 915 | 915 | 846 | 881 | 6,900 | 881 |
| 2025-11-20 | 869 | 930 | 859 | 930 | 9,400 | 930 |
| 2025-11-19 | 867 | 869 | 867 | 869 | 6,700 | 869 |
| 2025-11-18 | 890 | 890 | 855 | 867 | 2,300 | 867 |
| 2025-11-17 | 946 | 946 | 896 | 905 | 5,800 | 905 |
| 2025-11-14 | 935 | 950 | 919 | 941 | 2,100 | 941 |
| 2025-11-13 | 897 | 905 | 897 | 905 | 500 | 905 |
| 2025-11-12 | 900 | 903 | 896 | 896 | 600 | 896 |
| 2025-11-11 | - | - | - | 905 | - | 905 |
| 2025-11-10 | 913 | 920 | 891 | 905 | 1,700 | 905 |
| 2025-11-07 | 885 | 916 | 885 | 913 | 11,300 | 913 |
| 2025-11-06 | 900 | 900 | 885 | 900 | 600 | 900 |
| 2025-11-05 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2025-11-04 | 888 | 909 | 880 | 900 | 3,400 | 900 |
| 2025-10-31 | 893 | 906 | 893 | 897 | 1,200 | 897 |
| 2025-10-30 | 886 | 908 | 882 | 908 | 8,700 | 908 |
| 2025-10-29 | 929 | 929 | 880 | 890 | 13,400 | 890 |
| 2025-10-28 | 929 | 929 | 913 | 922 | 1,000 | 922 |
| 2025-10-27 | 939 | 940 | 915 | 929 | 5,300 | 929 |
| 2025-10-24 | 920 | 939 | 920 | 939 | 5,700 | 939 |
| 2025-10-23 | 926 | 940 | 926 | 935 | 2,600 | 935 |
| 2025-10-22 | 933 | 939 | 924 | 939 | 13,800 | 939 |
| 2025-10-21 | 930 | 945 | 921 | 928 | 7,200 | 928 |
| 2025-10-20 | 914 | 974 | 907 | 945 | 16,900 | 945 |
| 2025-10-17 | 941 | 1,005 | 910 | 922 | 90,000 | 922 |
| 2025-10-16 | 818 | 965 | 817 | 911 | 49,100 | 911 |
| 2025-10-15 | 827 | 827 | 817 | 817 | 98,900 | 817 |
| 2025-10-14 | 852 | 867 | 822 | 822 | 4,500 | 822 |
| 2025-10-10 | 843 | 872 | 843 | 867 | 24,000 | 867 |
| 2025-10-09 | 873 | 873 | 855 | 873 | 10,200 | 873 |
| 2025-10-08 | 911 | 911 | 888 | 888 | 8,000 | 888 |
| 2025-10-07 | 901 | 910 | 874 | 907 | 12,100 | 907 |
| 2025-10-06 | 930 | 930 | 882 | 900 | 8,600 | 900 |
| 2025-10-03 | 930 | 936 | 930 | 930 | 1,000 | 930 |
| 2025-10-02 | 927 | 930 | 927 | 930 | 900 | 930 |
| 2025-10-01 | 961 | 969 | 940 | 940 | 4,900 | 940 |
| 2025-09-30 | 960 | 961 | 960 | 961 | 400 | 961 |
| 2025-09-29 | 976 | 976 | 966 | 966 | 900 | 966 |
| 2025-09-26 | 980 | 980 | 961 | 961 | 2,800 | 961 |
| 2025-09-25 | 980 | 989 | 974 | 974 | 800 | 974 |
| 2025-09-24 | 971 | 994 | 970 | 994 | 4,500 | 994 |
| 2025-09-22 | 972 | 979 | 968 | 970 | 1,300 | 970 |
| 2025-09-19 | 978 | 987 | 960 | 987 | 3,100 | 987 |
| 2025-09-18 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2025-09-17 | 980 | 980 | 980 | 980 | 400 | 980 |
| 2025-09-16 | 984 | 993 | 980 | 993 | 1,900 | 993 |
| 2025-09-12 | 987 | 996 | 987 | 994 | 2,000 | 994 |
| 2025-09-11 | 989 | 999 | 988 | 988 | 1,600 | 988 |
| 2025-09-10 | 992 | 1,000 | 986 | 986 | 700 | 986 |
| 2025-09-09 | 996 | 1,000 | 982 | 982 | 1,600 | 982 |
| 2025-09-08 | 1,000 | 1,000 | 991 | 999 | 700 | 999 |
| 2025-09-05 | 980 | 989 | 980 | 988 | 600 | 988 |
| 2025-09-04 | 974 | 975 | 974 | 975 | 400 | 975 |
| 2025-09-03 | 984 | 1,000 | 984 | 989 | 900 | 989 |
| 2025-09-02 | 989 | 999 | 981 | 999 | 4,800 | 999 |
| 2025-09-01 | 993 | 1,013 | 959 | 959 | 7,000 | 959 |
| 2025-08-29 | 955 | 978 | 955 | 978 | 2,100 | 978 |
| 2025-08-28 | 980 | 986 | 970 | 985 | 3,700 | 985 |
| 2025-08-27 | 1,014 | 1,014 | 980 | 980 | 2,300 | 980 |
| 2025-08-26 | 1,001 | 1,005 | 988 | 999 | 3,700 | 999 |
| 2025-08-25 | 971 | 993 | 971 | 993 | 1,100 | 993 |
| 2025-08-22 | 990 | 990 | 971 | 971 | 3,800 | 971 |
| 2025-08-21 | 998 | 1,000 | 998 | 999 | 1,000 | 999 |
| 2025-08-20 | 999 | 999 | 978 | 987 | 4,900 | 987 |
| 2025-08-19 | 984 | 1,013 | 984 | 1,002 | 3,200 | 1,002 |
| 2025-08-18 | 1,011 | 1,014 | 992 | 1,005 | 3,900 | 1,005 |
| 2025-08-15 | 979 | 1,159 | 979 | 1,014 | 41,900 | 1,014 |
| 2025-08-14 | 991 | 1,034 | 991 | 1,024 | 4,200 | 1,024 |
| 2025-08-13 | 1,012 | 1,012 | 964 | 1,010 | 3,000 | 1,010 |
| 2025-08-12 | 1,006 | 1,013 | 1,005 | 1,012 | 1,800 | 1,012 |
| 2025-08-08 | 1,003 | 1,022 | 1,003 | 1,006 | 1,000 | 1,006 |
| 2025-08-07 | 1,019 | 1,028 | 1,005 | 1,005 | 2,800 | 1,005 |
| 2025-08-06 | 1,018 | 1,022 | 1,004 | 1,019 | 700 | 1,019 |
| 2025-08-05 | 1,015 | 1,018 | 961 | 1,018 | 3,100 | 1,018 |
| 2025-08-04 | 983 | 1,017 | 983 | 1,000 | 4,400 | 1,000 |
| 2025-08-01 | 997 | 1,008 | 997 | 998 | 1,300 | 998 |
| 2025-07-31 | 966 | 991 | 966 | 990 | 1,200 | 990 |
| 2025-07-30 | 983 | 1,011 | 981 | 981 | 4,400 | 981 |
| 2025-07-29 | 983 | 985 | 970 | 983 | 2,500 | 983 |
| 2025-07-28 | 978 | 984 | 973 | 983 | 3,000 | 983 |
| 2025-07-25 | 953 | 963 | 950 | 963 | 1,200 | 963 |
| 2025-07-24 | 980 | 980 | 963 | 963 | 4,400 | 963 |
| 2025-07-23 | 944 | 992 | 944 | 986 | 5,000 | 986 |
| 2025-07-22 | 950 | 951 | 932 | 942 | 1,900 | 942 |
| 2025-07-18 | 948 | 963 | 937 | 957 | 3,100 | 957 |
| 2025-07-17 | 954 | 963 | 934 | 963 | 43,100 | 963 |
| 2025-07-16 | 931 | 955 | 931 | 942 | 2,100 | 942 |
| 2025-07-15 | 985 | 985 | 932 | 932 | 8,800 | 932 |
| 2025-07-14 | 963 | 996 | 963 | 985 | 12,400 | 985 |
| 2025-07-11 | 982 | 1,001 | 950 | 974 | 39,300 | 974 |
| 2025-07-10 | 999 | 999 | 984 | 997 | 900 | 997 |
| 2025-07-09 | 1,011 | 1,011 | 982 | 999 | 1,800 | 999 |
| 2025-07-08 | 970 | 1,011 | 970 | 999 | 2,000 | 999 |
| 2025-07-07 | 946 | 970 | 946 | 970 | 3,800 | 970 |
| 2025-07-04 | 925 | 955 | 915 | 951 | 10,000 | 951 |
| 2025-07-03 | 982 | 987 | 955 | 955 | 7,600 | 955 |
| 2025-07-02 | 1,007 | 1,030 | 990 | 990 | 8,500 | 990 |
| 2025-07-01 | 1,038 | 1,041 | 1,008 | 1,008 | 2,500 | 1,008 |
| 2025-06-30 | 1,043 | 1,043 | 1,027 | 1,038 | 8,400 | 1,038 |
| 2025-06-27 | 1,033 | 1,037 | 1,011 | 1,013 | 3,700 | 1,013 |
| 2025-06-26 | 1,032 | 1,047 | 1,022 | 1,022 | 5,200 | 1,022 |
| 2025-06-25 | 1,031 | 1,048 | 1,031 | 1,044 | 2,500 | 1,044 |
| 2025-06-24 | 1,010 | 1,055 | 1,010 | 1,035 | 8,100 | 1,035 |
| 2025-06-23 | 1,003 | 1,030 | 1,003 | 1,010 | 7,100 | 1,010 |
| 2025-06-20 | 1,032 | 1,040 | 999 | 1,027 | 10,200 | 1,027 |
| 2025-06-19 | 1,040 | 1,052 | 1,036 | 1,037 | 2,200 | 1,037 |
| 2025-06-18 | 1,032 | 1,088 | 1,032 | 1,042 | 11,700 | 1,042 |
| 2025-06-17 | 1,040 | 1,072 | 1,030 | 1,045 | 7,400 | 1,045 |
| 2025-06-16 | 1,049 | 1,067 | 1,038 | 1,041 | 6,000 | 1,041 |
| 2025-06-13 | 1,142 | 1,142 | 1,035 | 1,049 | 22,900 | 1,049 |
| 2025-06-12 | 1,085 | 1,159 | 1,080 | 1,112 | 32,600 | 1,112 |
| 2025-06-11 | 1,027 | 1,080 | 1,027 | 1,078 | 13,300 | 1,078 |
| 2025-06-10 | 1,028 | 1,054 | 1,015 | 1,033 | 36,700 | 1,033 |
| 2025-06-09 | 1,024 | 1,038 | 1,016 | 1,030 | 5,300 | 1,030 |
| 2025-06-06 | 1,041 | 1,055 | 1,014 | 1,033 | 12,700 | 1,033 |
| 2025-06-05 | 1,063 | 1,063 | 1,026 | 1,047 | 10,700 | 1,047 |
| 2025-06-04 | 1,072 | 1,072 | 1,026 | 1,033 | 3,900 | 1,033 |
| 2025-06-03 | 1,068 | 1,084 | 1,039 | 1,050 | 10,100 | 1,050 |
| 2025-06-02 | 1,010 | 1,080 | 1,010 | 1,070 | 17,400 | 1,070 |
| 2025-05-30 | 1,019 | 1,040 | 999 | 1,040 | 8,600 | 1,040 |
| 2025-05-29 | 993 | 1,033 | 993 | 1,019 | 7,800 | 1,019 |
| 2025-05-28 | 1,024 | 1,024 | 1,000 | 1,011 | 14,900 | 1,011 |
| 2025-05-27 | 1,036 | 1,044 | 1,014 | 1,025 | 5,600 | 1,025 |
| 2025-05-26 | 1,013 | 1,034 | 1,013 | 1,023 | 5,800 | 1,023 |
| 2025-05-23 | 1,040 | 1,079 | 1,026 | 1,043 | 28,000 | 1,043 |
| 2025-05-22 | 985 | 1,037 | 980 | 1,023 | 15,900 | 1,023 |
| 2025-05-21 | 1,021 | 1,022 | 982 | 982 | 14,300 | 982 |
| 2025-05-20 | 998 | 1,029 | 998 | 1,021 | 12,400 | 1,021 |
| 2025-05-19 | 1,000 | 1,002 | 989 | 990 | 4,700 | 990 |
| 2025-05-16 | 970 | 1,003 | 950 | 1,000 | 27,800 | 1,000 |
| 2025-05-15 | 990 | 1,070 | 936 | 1,000 | 91,300 | 1,000 |
| 2025-05-14 | 1,001 | 1,080 | 974 | 1,080 | 75,200 | 1,080 |
| 2025-05-13 | 930 | 1,025 | 930 | 1,025 | 63,100 | 1,025 |
| 2025-05-12 | 926 | 949 | 918 | 940 | 9,000 | 940 |
| 2025-05-09 | 970 | 970 | 939 | 941 | 10,500 | 941 |
| 2025-05-08 | 969 | 970 | 960 | 970 | 5,800 | 970 |
| 2025-05-07 | 959 | 970 | 945 | 960 | 10,600 | 960 |
| 2025-05-02 | 972 | 972 | 950 | 959 | 13,300 | 959 |
| 2025-05-01 | 981 | 981 | 937 | 960 | 3,600 | 960 |
| 2025-04-30 | 948 | 987 | 929 | 966 | 18,300 | 966 |
| 2025-04-28 | 932 | 956 | 926 | 933 | 12,600 | 933 |
| 2025-04-25 | 900 | 931 | 895 | 917 | 24,600 | 917 |
| 2025-04-24 | 979 | 979 | 905 | 905 | 30,000 | 905 |
| 2025-04-23 | 907 | 1,020 | 846 | 988 | 520,700 | 988 |
| 2025-04-22 | 905 | 910 | 881 | 892 | 14,000 | 892 |
| 2025-04-21 | 837 | 903 | 835 | 898 | 49,800 | 898 |
| 2025-04-18 | 820 | 844 | 820 | 837 | 5,400 | 837 |
| 2025-04-17 | 820 | 830 | 820 | 820 | 30,700 | 820 |
| 2025-04-16 | 824 | 839 | 816 | 822 | 29,500 | 822 |
| 2025-04-15 | 828 | 828 | 801 | 822 | 5,300 | 822 |
| 2025-04-14 | 820 | 825 | 810 | 825 | 7,300 | 825 |
| 2025-04-11 | 739 | 818 | 739 | 818 | 16,800 | 818 |
| 2025-04-10 | 738 | 754 | 711 | 749 | 19,100 | 749 |
| 2025-04-09 | 735 | 737 | 697 | 697 | 24,300 | 697 |
| 2025-04-08 | 700 | 748 | 700 | 742 | 15,400 | 742 |
| 2025-04-07 | 660 | 699 | 650 | 690 | 50,500 | 690 |
| 2025-04-04 | 738 | 740 | 688 | 717 | 25,400 | 717 |
| 2025-04-03 | 750 | 774 | 748 | 761 | 12,400 | 761 |
| 2025-04-02 | 788 | 800 | 740 | 757 | 17,900 | 757 |
| 2025-04-01 | 817 | 817 | 793 | 802 | 15,900 | 802 |
| 2025-03-31 | 800 | 812 | 767 | 807 | 20,700 | 807 |
| 2025-03-28 | 804 | 818 | 797 | 797 | 5,900 | 797 |
| 2025-03-27 | 812 | 827 | 807 | 810 | 7,900 | 810 |
| 2025-03-26 | 803 | 830 | 799 | 822 | 11,600 | 822 |
| 2025-03-25 | 812 | 814 | 793 | 797 | 21,500 | 797 |
| 2025-03-24 | 845 | 848 | 812 | 812 | 9,700 | 812 |
| 2025-03-21 | 829 | 850 | 826 | 830 | 9,600 | 830 |
| 2025-03-19 | 812 | 834 | 799 | 830 | 14,000 | 830 |
| 2025-03-18 | 801 | 813 | 801 | 812 | 6,500 | 812 |
| 2025-03-17 | 825 | 825 | 796 | 799 | 16,300 | 799 |
| 2025-03-14 | 854 | 854 | 794 | 825 | 34,800 | 825 |
| 2025-03-13 | 871 | 871 | 829 | 854 | 30,200 | 854 |
| 2025-03-12 | 831 | 868 | 822 | 859 | 45,800 | 859 |
| 2025-03-11 | 807 | 843 | 790 | 843 | 52,600 | 843 |
| 2025-03-10 | 776 | 810 | 760 | 808 | 31,300 | 808 |
| 2025-03-07 | 762 | 802 | 758 | 775 | 26,300 | 775 |
| 2025-03-06 | 778 | 778 | 749 | 762 | 27,900 | 762 |
| 2025-03-05 | 772 | 786 | 740 | 772 | 30,400 | 772 |
| 2025-03-04 | 796 | 823 | 766 | 786 | 51,400 | 786 |
| 2025-03-03 | 729 | 790 | 729 | 790 | 48,500 | 790 |
| 2025-02-28 | 741 | 797 | 724 | 726 | 83,200 | 726 |
| 2025-02-27 | 724 | 753 | 712 | 740 | 39,400 | 740 |
| 2025-02-26 | 694 | 715 | 687 | 710 | 13,600 | 710 |
| 2025-02-25 | 684 | 702 | 684 | 696 | 15,600 | 696 |
| 2025-02-21 | 685 | 685 | 674 | 682 | 12,300 | 682 |
| 2025-02-20 | 683 | 696 | 683 | 687 | 4,800 | 687 |
| 2025-02-19 | 689 | 692 | 682 | 691 | 14,000 | 691 |
| 2025-02-18 | 688 | 691 | 680 | 689 | 4,900 | 689 |
| 2025-02-17 | 699 | 701 | 684 | 692 | 17,200 | 692 |
| 2025-02-14 | 728 | 733 | 714 | 714 | 19,600 | 714 |
| 2025-02-13 | 725 | 732 | 712 | 730 | 14,100 | 730 |
| 2025-02-12 | 723 | 725 | 708 | 725 | 8,100 | 725 |
| 2025-02-10 | 698 | 730 | 698 | 713 | 29,700 | 713 |
| 2025-02-07 | 684 | 698 | 684 | 698 | 2,800 | 698 |
| 2025-02-06 | 696 | 703 | 693 | 694 | 4,800 | 694 |
| 2025-02-05 | 687 | 699 | 687 | 695 | 1,800 | 695 |
| 2025-02-04 | 701 | 701 | 683 | 694 | 9,300 | 694 |
| 2025-02-03 | 716 | 716 | 700 | 704 | 5,800 | 704 |
| 2025-01-31 | 717 | 720 | 710 | 718 | 4,700 | 718 |
| 2025-01-30 | 726 | 726 | 716 | 717 | 4,900 | 717 |
| 2025-01-29 | 718 | 728 | 711 | 718 | 16,900 | 718 |
| 2025-01-28 | 704 | 711 | 700 | 710 | 10,900 | 710 |
| 2025-01-27 | 711 | 725 | 698 | 709 | 23,500 | 709 |
| 2025-01-24 | 690 | 710 | 685 | 707 | 20,600 | 707 |
| 2025-01-23 | 713 | 714 | 672 | 683 | 33,500 | 683 |
| 2025-01-22 | 705 | 714 | 698 | 714 | 14,900 | 714 |
| 2025-01-21 | 724 | 750 | 695 | 718 | 77,800 | 718 |
| 2025-01-20 | 682 | 684 | 670 | 680 | 2,600 | 680 |
| 2025-01-17 | 672 | 690 | 650 | 679 | 27,500 | 679 |
| 2025-01-16 | 676 | 685 | 673 | 673 | 4,200 | 673 |
| 2025-01-15 | 678 | 687 | 676 | 676 | 3,000 | 676 |
| 2025-01-14 | 707 | 710 | 674 | 676 | 13,500 | 676 |
| 2025-01-10 | 696 | 730 | 687 | 707 | 24,900 | 707 |
| 2025-01-09 | 665 | 695 | 665 | 689 | 19,500 | 689 |
| 2025-01-08 | 672 | 678 | 665 | 671 | 8,100 | 671 |
| 2025-01-07 | 682 | 682 | 666 | 672 | 7,900 | 672 |
| 2025-01-06 | 700 | 717 | 679 | 682 | 17,500 | 682 |
分割・併合履歴 ： なし