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
2024-10-0326426525826344,600263
2024-10-0226927026126348,200263
2024-10-0126827526627374,900273
2024-09-30261270260268107,800268
2024-09-2726126725926566,200265
2024-09-2626126125325996,500259
2024-09-2525627025325660,900256
2024-09-2426926925625741,100257
2024-09-2026026725826150,700261
2024-09-1925426025425880,300258
2024-09-1826026225225696,000256
2024-09-1726626625625982,900259
2024-09-13272272263266112,100266
2024-09-1227427526827285,300272
2024-09-11277284266269101,100269
2024-09-1028028627927920,400279
2024-09-0927428127028075,200280
2024-09-06291292279282115,700282
2024-09-0528530228529575,000295
2024-09-04292301290291137,200291
2024-09-0329930929330877,800308
2024-09-0229430429329471,300294
2024-08-3030130129529763,600297
2024-08-29306307296303108,100303
2024-08-28313313305306127,100306
2024-08-27285338282314845,500314
2024-08-2628728827828585,500285
2024-08-23274287274283132,100283
2024-08-22277278271273105,800273
2024-08-21286286275277124,900277
2024-08-2028329028128573,000285
2024-08-19281288276283100,000283
2024-08-16289289276283148,200283
2024-08-15303310261282651,600282
2024-08-14327330316327134,400327
2024-08-13312326312321101,900321
2024-08-09312324300311187,700311
2024-08-08300314296309100,800309
2024-08-07274306274295232,700295
2024-08-06280304272285323,100285
2024-08-05270298231257508,500257
2024-08-02342357305310447,100310
2024-08-013854083393581,837,600358
2024-07-31325367319361359,500361
2024-07-30325331313331149,600331
2024-07-2933333931933191,400331
2024-07-26346346330330183,500330
2024-07-25349365346352150,200352
2024-07-24337357337357111,200357
2024-07-23357360340343143,600343
2024-07-22368369352358188,100358
2024-07-19366366350361215,400361
2024-07-18348363341362288,900362
2024-07-17338357335348286,100348
2024-07-16344344325338186,600338
2024-07-12311345310335552,400335
2024-07-11306314301312151,500312
2024-07-10325325307311235,800311
2024-07-09331331314324290,700324
2024-07-08343343330331134,100331
2024-07-05347348340343130,300343
2024-07-04345353342349211,100349
2024-07-03352357337341331,800341
2024-07-02350368343350442,800350
2024-07-01371377342358604,600358
2024-06-28398402366373783,300373
2024-06-274004073793851,484,600385
2024-06-263814453724089,411,600408
2024-06-253944253693706,048,200370
2024-06-243504253464254,136,600425
2024-06-213683713213454,712,300345

分割・併合履歴 : なし