- 2025年
- 2024年
196A (株)MFS 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 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 455 | 480 | 455 | 477 | 572,300 | 477 |
| 2025-04-01 | 431 | 451 | 429 | 447 | 288,900 | 447 |
| 2025-03-31 | 409 | 425 | 404 | 423 | 274,200 | 423 |
| 2025-03-28 | 400 | 415 | 400 | 411 | 129,300 | 411 |
| 2025-03-27 | 400 | 406 | 396 | 406 | 61,600 | 406 |
| 2025-03-26 | 399 | 409 | 396 | 399 | 106,300 | 399 |
| 2025-03-25 | 402 | 407 | 396 | 400 | 93,100 | 400 |
| 2025-03-24 | 400 | 406 | 397 | 400 | 48,500 | 400 |
| 2025-03-21 | 402 | 406 | 395 | 402 | 72,400 | 402 |
| 2025-03-19 | 417 | 424 | 399 | 406 | 192,100 | 406 |
| 2025-03-18 | 400 | 413 | 393 | 410 | 183,900 | 410 |
| 2025-03-17 | 398 | 406 | 395 | 400 | 77,200 | 400 |
| 2025-03-14 | 376 | 395 | 376 | 388 | 80,300 | 388 |
| 2025-03-13 | 396 | 396 | 379 | 380 | 146,800 | 380 |
| 2025-03-12 | 366 | 397 | 366 | 389 | 229,800 | 389 |
| 2025-03-11 | 356 | 365 | 343 | 365 | 143,500 | 365 |
| 2025-03-10 | 362 | 369 | 356 | 364 | 79,500 | 364 |
| 2025-03-07 | 358 | 366 | 351 | 363 | 132,900 | 363 |
| 2025-03-06 | 368 | 374 | 358 | 366 | 133,000 | 366 |
| 2025-03-05 | 377 | 378 | 358 | 360 | 287,400 | 360 |
| 2025-03-04 | 387 | 389 | 376 | 381 | 107,100 | 381 |
| 2025-03-03 | 400 | 404 | 378 | 391 | 172,600 | 391 |
| 2025-02-28 | 389 | 400 | 377 | 381 | 125,700 | 381 |
| 2025-02-27 | 391 | 407 | 388 | 389 | 145,100 | 389 |
| 2025-02-26 | 395 | 410 | 381 | 395 | 231,900 | 395 |
| 2025-02-25 | 411 | 415 | 392 | 392 | 309,200 | 392 |
| 2025-02-21 | 410 | 439 | 402 | 413 | 287,100 | 413 |
| 2025-02-20 | 431 | 439 | 414 | 424 | 302,100 | 424 |
| 2025-02-19 | 403 | 455 | 398 | 439 | 1,170,400 | 439 |
| 2025-02-18 | 404 | 411 | 391 | 403 | 285,800 | 403 |
| 2025-02-17 | 380 | 390 | 368 | 388 | 293,300 | 388 |
| 2025-02-14 | 375 | 379 | 361 | 377 | 158,300 | 377 |
| 2025-02-13 | 354 | 375 | 354 | 372 | 164,300 | 372 |
| 2025-02-12 | 358 | 358 | 344 | 356 | 93,700 | 356 |
| 2025-02-10 | 347 | 354 | 343 | 351 | 94,900 | 351 |
| 2025-02-07 | 338 | 352 | 338 | 352 | 61,000 | 352 |
| 2025-02-06 | 344 | 351 | 337 | 338 | 59,900 | 338 |
| 2025-02-05 | 337 | 353 | 332 | 338 | 128,000 | 338 |
| 2025-02-04 | 356 | 356 | 342 | 342 | 68,500 | 342 |
| 2025-02-03 | 343 | 350 | 332 | 345 | 118,100 | 345 |
| 2025-01-31 | 370 | 370 | 355 | 355 | 99,800 | 355 |
| 2025-01-30 | 373 | 376 | 353 | 362 | 236,100 | 362 |
| 2025-01-29 | 351 | 385 | 351 | 370 | 349,700 | 370 |
| 2025-01-28 | 354 | 358 | 347 | 349 | 139,000 | 349 |
| 2025-01-27 | 325 | 369 | 325 | 356 | 683,200 | 356 |
| 2025-01-24 | 328 | 338 | 319 | 325 | 150,000 | 325 |
| 2025-01-23 | 331 | 333 | 317 | 320 | 95,500 | 320 |
| 2025-01-22 | 318 | 337 | 316 | 333 | 116,900 | 333 |
| 2025-01-21 | 311 | 319 | 308 | 313 | 67,100 | 313 |
| 2025-01-20 | 311 | 320 | 304 | 305 | 68,600 | 305 |
| 2025-01-17 | 290 | 321 | 287 | 311 | 242,900 | 311 |
| 2025-01-16 | 297 | 301 | 288 | 288 | 88,200 | 288 |
| 2025-01-15 | 301 | 303 | 291 | 297 | 35,000 | 297 |
| 2025-01-14 | 310 | 311 | 300 | 300 | 46,200 | 300 |
| 2025-01-10 | 312 | 315 | 305 | 305 | 38,800 | 305 |
| 2025-01-09 | 304 | 314 | 302 | 314 | 58,200 | 314 |
| 2025-01-08 | 305 | 307 | 303 | 307 | 14,900 | 307 |
| 2025-01-07 | 307 | 310 | 302 | 306 | 43,200 | 306 |
| 2025-01-06 | 313 | 317 | 302 | 306 | 99,200 | 306 |
分割・併合履歴 ： なし