196A (株)MFS の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 345 | 350 | 336 | 341 | 101,100 | 341 |
| 2024-11-20 | 341 | 359 | 335 | 346 | 149,300 | 346 |
| 2024-11-19 | 350 | 355 | 340 | 345 | 204,600 | 345 |
| 2024-11-18 | 325 | 355 | 325 | 354 | 358,400 | 354 |
| 2024-11-15 | 316 | 332 | 297 | 323 | 443,200 | 323 |
| 2024-11-14 | 298 | 302 | 295 | 295 | 54,300 | 295 |
| 2024-11-13 | 294 | 301 | 293 | 299 | 55,200 | 299 |
| 2024-11-12 | 285 | 302 | 285 | 297 | 123,500 | 297 |
| 2024-11-11 | 292 | 297 | 288 | 289 | 26,500 | 289 |
| 2024-11-08 | 294 | 298 | 287 | 292 | 63,800 | 292 |
| 2024-11-07 | 282 | 296 | 277 | 289 | 72,200 | 289 |
| 2024-11-06 | 281 | 282 | 271 | 278 | 77,000 | 278 |
| 2024-11-05 | 296 | 296 | 276 | 277 | 130,400 | 277 |
| 2024-11-01 | 286 | 306 | 285 | 294 | 238,500 | 294 |
| 2024-10-31 | 289 | 293 | 284 | 289 | 67,600 | 289 |
| 2024-10-30 | 281 | 289 | 279 | 289 | 61,600 | 289 |
| 2024-10-29 | 277 | 286 | 277 | 281 | 57,300 | 281 |
| 2024-10-28 | 273 | 282 | 271 | 278 | 65,900 | 278 |
| 2024-10-25 | 276 | 280 | 269 | 273 | 89,200 | 273 |
| 2024-10-24 | 275 | 280 | 271 | 276 | 56,000 | 276 |
| 2024-10-23 | 282 | 294 | 275 | 280 | 117,800 | 280 |
| 2024-10-22 | 296 | 296 | 274 | 283 | 114,200 | 283 |
| 2024-10-21 | 279 | 297 | 277 | 292 | 82,500 | 292 |
| 2024-10-18 | 278 | 280 | 274 | 275 | 41,000 | 275 |
| 2024-10-17 | 282 | 286 | 278 | 279 | 50,500 | 279 |
| 2024-10-16 | 278 | 294 | 278 | 283 | 74,200 | 283 |
| 2024-10-15 | 280 | 286 | 274 | 281 | 73,400 | 281 |
| 2024-10-11 | 286 | 286 | 274 | 280 | 164,600 | 280 |
| 2024-10-10 | 302 | 302 | 281 | 288 | 300,900 | 288 |
| 2024-10-09 | 281 | 316 | 280 | 300 | 619,200 | 300 |
| 2024-10-08 | 281 | 310 | 273 | 282 | 435,700 | 282 |
| 2024-10-07 | 263 | 290 | 260 | 278 | 503,400 | 278 |
| 2024-10-04 | 263 | 266 | 260 | 262 | 39,400 | 262 |
| 2024-10-03 | 264 | 265 | 258 | 263 | 44,600 | 263 |
| 2024-10-02 | 269 | 270 | 261 | 263 | 48,200 | 263 |
| 2024-10-01 | 268 | 275 | 266 | 273 | 74,900 | 273 |
| 2024-09-30 | 261 | 270 | 260 | 268 | 107,800 | 268 |
| 2024-09-27 | 261 | 267 | 259 | 265 | 66,200 | 265 |
| 2024-09-26 | 261 | 261 | 253 | 259 | 96,500 | 259 |
| 2024-09-25 | 256 | 270 | 253 | 256 | 60,900 | 256 |
| 2024-09-24 | 269 | 269 | 256 | 257 | 41,100 | 257 |
| 2024-09-20 | 260 | 267 | 258 | 261 | 50,700 | 261 |
| 2024-09-19 | 254 | 260 | 254 | 258 | 80,300 | 258 |
| 2024-09-18 | 260 | 262 | 252 | 256 | 96,000 | 256 |
| 2024-09-17 | 266 | 266 | 256 | 259 | 82,900 | 259 |
| 2024-09-13 | 272 | 272 | 263 | 266 | 112,100 | 266 |
| 2024-09-12 | 274 | 275 | 268 | 272 | 85,300 | 272 |
| 2024-09-11 | 277 | 284 | 266 | 269 | 101,100 | 269 |
| 2024-09-10 | 280 | 286 | 279 | 279 | 20,400 | 279 |
| 2024-09-09 | 274 | 281 | 270 | 280 | 75,200 | 280 |
| 2024-09-06 | 291 | 292 | 279 | 282 | 115,700 | 282 |
| 2024-09-05 | 285 | 302 | 285 | 295 | 75,000 | 295 |
| 2024-09-04 | 292 | 301 | 290 | 291 | 137,200 | 291 |
| 2024-09-03 | 299 | 309 | 293 | 308 | 77,800 | 308 |
| 2024-09-02 | 294 | 304 | 293 | 294 | 71,300 | 294 |
| 2024-08-30 | 301 | 301 | 295 | 297 | 63,600 | 297 |
| 2024-08-29 | 306 | 307 | 296 | 303 | 108,100 | 303 |
| 2024-08-28 | 313 | 313 | 305 | 306 | 127,100 | 306 |
| 2024-08-27 | 285 | 338 | 282 | 314 | 845,500 | 314 |
| 2024-08-26 | 287 | 288 | 278 | 285 | 85,500 | 285 |
| 2024-08-23 | 274 | 287 | 274 | 283 | 132,100 | 283 |
| 2024-08-22 | 277 | 278 | 271 | 273 | 105,800 | 273 |
| 2024-08-21 | 286 | 286 | 275 | 277 | 124,900 | 277 |
| 2024-08-20 | 283 | 290 | 281 | 285 | 73,000 | 285 |
| 2024-08-19 | 281 | 288 | 276 | 283 | 100,000 | 283 |
| 2024-08-16 | 289 | 289 | 276 | 283 | 148,200 | 283 |
| 2024-08-15 | 303 | 310 | 261 | 282 | 651,600 | 282 |
| 2024-08-14 | 327 | 330 | 316 | 327 | 134,400 | 327 |
| 2024-08-13 | 312 | 326 | 312 | 321 | 101,900 | 321 |
| 2024-08-09 | 312 | 324 | 300 | 311 | 187,700 | 311 |
| 2024-08-08 | 300 | 314 | 296 | 309 | 100,800 | 309 |
| 2024-08-07 | 274 | 306 | 274 | 295 | 232,700 | 295 |
| 2024-08-06 | 280 | 304 | 272 | 285 | 323,100 | 285 |
| 2024-08-05 | 270 | 298 | 231 | 257 | 508,500 | 257 |
| 2024-08-02 | 342 | 357 | 305 | 310 | 447,100 | 310 |
| 2024-08-01 | 385 | 408 | 339 | 358 | 1,837,600 | 358 |
| 2024-07-31 | 325 | 367 | 319 | 361 | 359,500 | 361 |
| 2024-07-30 | 325 | 331 | 313 | 331 | 149,600 | 331 |
| 2024-07-29 | 333 | 339 | 319 | 331 | 91,400 | 331 |
| 2024-07-26 | 346 | 346 | 330 | 330 | 183,500 | 330 |
| 2024-07-25 | 349 | 365 | 346 | 352 | 150,200 | 352 |
| 2024-07-24 | 337 | 357 | 337 | 357 | 111,200 | 357 |
| 2024-07-23 | 357 | 360 | 340 | 343 | 143,600 | 343 |
| 2024-07-22 | 368 | 369 | 352 | 358 | 188,100 | 358 |
| 2024-07-19 | 366 | 366 | 350 | 361 | 215,400 | 361 |
| 2024-07-18 | 348 | 363 | 341 | 362 | 288,900 | 362 |
| 2024-07-17 | 338 | 357 | 335 | 348 | 286,100 | 348 |
| 2024-07-16 | 344 | 344 | 325 | 338 | 186,600 | 338 |
| 2024-07-12 | 311 | 345 | 310 | 335 | 552,400 | 335 |
| 2024-07-11 | 306 | 314 | 301 | 312 | 151,500 | 312 |
| 2024-07-10 | 325 | 325 | 307 | 311 | 235,800 | 311 |
| 2024-07-09 | 331 | 331 | 314 | 324 | 290,700 | 324 |
| 2024-07-08 | 343 | 343 | 330 | 331 | 134,100 | 331 |
| 2024-07-05 | 347 | 348 | 340 | 343 | 130,300 | 343 |
| 2024-07-04 | 345 | 353 | 342 | 349 | 211,100 | 349 |
| 2024-07-03 | 352 | 357 | 337 | 341 | 331,800 | 341 |
| 2024-07-02 | 350 | 368 | 343 | 350 | 442,800 | 350 |
| 2024-07-01 | 371 | 377 | 342 | 358 | 604,600 | 358 |
| 2024-06-28 | 398 | 402 | 366 | 373 | 783,300 | 373 |
| 2024-06-27 | 400 | 407 | 379 | 385 | 1,484,600 | 385 |
| 2024-06-26 | 381 | 445 | 372 | 408 | 9,411,600 | 408 |
| 2024-06-25 | 394 | 425 | 369 | 370 | 6,048,200 | 370 |
| 2024-06-24 | 350 | 425 | 346 | 425 | 4,136,600 | 425 |
| 2024-06-21 | 368 | 371 | 321 | 345 | 4,712,300 | 345 |
分割・併合履歴 ： なし
