- 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 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 277 | 293 | 275 | 291 | 197,000 | 291 |
| 2025-11-12 | 273 | 276 | 272 | 275 | 25,800 | 275 |
| 2025-11-11 | 275 | 278 | 271 | 276 | 33,900 | 276 |
| 2025-11-10 | 265 | 273 | 265 | 272 | 16,300 | 272 |
| 2025-11-07 | 265 | 268 | 260 | 265 | 46,500 | 265 |
| 2025-11-06 | 258 | 273 | 258 | 266 | 44,600 | 266 |
| 2025-11-05 | 245 | 260 | 231 | 258 | 163,100 | 258 |
| 2025-11-04 | 272 | 273 | 266 | 268 | 44,100 | 268 |
| 2025-10-31 | 272 | 277 | 270 | 274 | 57,600 | 274 |
| 2025-10-30 | 273 | 278 | 271 | 273 | 99,000 | 273 |
| 2025-10-29 | 287 | 288 | 276 | 276 | 53,700 | 276 |
| 2025-10-28 | 292 | 293 | 284 | 286 | 51,100 | 286 |
| 2025-10-27 | 298 | 299 | 294 | 294 | 34,700 | 294 |
| 2025-10-24 | 299 | 299 | 294 | 297 | 42,600 | 297 |
| 2025-10-23 | 304 | 304 | 298 | 300 | 28,600 | 300 |
| 2025-10-22 | 298 | 311 | 298 | 302 | 36,300 | 302 |
| 2025-10-21 | 303 | 304 | 298 | 300 | 28,900 | 300 |
| 2025-10-20 | 294 | 302 | 292 | 300 | 73,900 | 300 |
| 2025-10-17 | 294 | 294 | 286 | 291 | 51,300 | 291 |
| 2025-10-16 | 294 | 295 | 290 | 290 | 29,300 | 290 |
| 2025-10-15 | 290 | 297 | 290 | 296 | 35,200 | 296 |
| 2025-10-14 | 298 | 298 | 287 | 289 | 94,200 | 289 |
| 2025-10-10 | 299 | 300 | 295 | 299 | 91,600 | 299 |
| 2025-10-09 | 298 | 299 | 296 | 299 | 24,800 | 299 |
| 2025-10-08 | 302 | 304 | 295 | 298 | 110,000 | 298 |
| 2025-10-07 | 311 | 312 | 301 | 301 | 73,700 | 301 |
| 2025-10-06 | 315 | 316 | 306 | 306 | 84,700 | 306 |
| 2025-10-03 | 303 | 313 | 303 | 313 | 68,400 | 313 |
| 2025-10-02 | 309 | 316 | 303 | 303 | 123,700 | 303 |
| 2025-10-01 | 330 | 335 | 301 | 304 | 333,100 | 304 |
| 2025-09-30 | 323 | 327 | 319 | 326 | 73,700 | 326 |
| 2025-09-29 | 334 | 334 | 322 | 323 | 76,100 | 323 |
| 2025-09-26 | 320 | 329 | 319 | 329 | 159,700 | 329 |
| 2025-09-25 | 324 | 324 | 318 | 320 | 63,600 | 320 |
| 2025-09-24 | 320 | 324 | 318 | 321 | 69,600 | 321 |
| 2025-09-22 | 320 | 323 | 313 | 320 | 144,200 | 320 |
| 2025-09-19 | 323 | 323 | 312 | 314 | 94,500 | 314 |
| 2025-09-18 | 324 | 327 | 318 | 323 | 140,400 | 323 |
| 2025-09-17 | 318 | 329 | 315 | 323 | 124,300 | 323 |
| 2025-09-16 | 314 | 319 | 308 | 317 | 71,400 | 317 |
| 2025-09-12 | 319 | 321 | 313 | 314 | 51,300 | 314 |
| 2025-09-11 | 325 | 325 | 315 | 317 | 143,300 | 317 |
| 2025-09-10 | 329 | 330 | 324 | 325 | 42,700 | 325 |
| 2025-09-09 | 328 | 332 | 326 | 328 | 44,700 | 328 |
| 2025-09-08 | 327 | 331 | 325 | 325 | 76,000 | 325 |
| 2025-09-05 | 325 | 326 | 318 | 324 | 157,500 | 324 |
| 2025-09-04 | 334 | 335 | 323 | 324 | 146,900 | 324 |
| 2025-09-03 | 331 | 339 | 331 | 334 | 106,200 | 334 |
| 2025-09-02 | 336 | 340 | 331 | 331 | 105,000 | 331 |
| 2025-09-01 | 341 | 341 | 330 | 335 | 158,800 | 335 |
| 2025-08-29 | 344 | 348 | 341 | 343 | 67,900 | 343 |
| 2025-08-28 | 350 | 350 | 341 | 343 | 189,000 | 343 |
| 2025-08-27 | 359 | 359 | 348 | 350 | 98,500 | 350 |
| 2025-08-26 | 345 | 360 | 343 | 360 | 139,100 | 360 |
| 2025-08-25 | 354 | 357 | 345 | 347 | 190,300 | 347 |
| 2025-08-22 | 357 | 361 | 340 | 347 | 337,600 | 347 |
| 2025-08-21 | 370 | 371 | 359 | 360 | 136,500 | 360 |
| 2025-08-20 | 369 | 371 | 358 | 367 | 219,600 | 367 |
| 2025-08-19 | 372 | 372 | 356 | 363 | 224,300 | 363 |
| 2025-08-18 | 388 | 388 | 360 | 368 | 565,000 | 368 |
| 2025-08-15 | 374 | 390 | 362 | 380 | 1,569,900 | 380 |
| 2025-08-14 | 414 | 414 | 414 | 414 | 30,500 | 414 |
| 2025-08-13 | 522 | 533 | 500 | 514 | 414,900 | 514 |
| 2025-08-12 | 488 | 518 | 486 | 512 | 317,000 | 512 |
| 2025-08-08 | 483 | 488 | 477 | 480 | 206,200 | 480 |
| 2025-08-07 | 472 | 478 | 467 | 477 | 68,700 | 477 |
| 2025-08-06 | 467 | 473 | 456 | 471 | 113,200 | 471 |
| 2025-08-05 | 455 | 463 | 454 | 461 | 42,800 | 461 |
| 2025-08-04 | 442 | 461 | 437 | 453 | 121,700 | 453 |
| 2025-08-01 | 450 | 451 | 447 | 449 | 30,200 | 449 |
| 2025-07-31 | 446 | 450 | 441 | 450 | 54,700 | 450 |
| 2025-07-30 | 448 | 454 | 440 | 443 | 88,400 | 443 |
| 2025-07-29 | 460 | 464 | 447 | 448 | 114,900 | 448 |
| 2025-07-28 | 465 | 478 | 462 | 467 | 76,900 | 467 |
| 2025-07-25 | 470 | 473 | 459 | 461 | 81,600 | 461 |
| 2025-07-24 | 481 | 481 | 472 | 474 | 54,100 | 474 |
| 2025-07-23 | 475 | 482 | 472 | 482 | 49,500 | 482 |
| 2025-07-22 | 473 | 485 | 472 | 475 | 42,200 | 475 |
| 2025-07-18 | 491 | 491 | 469 | 471 | 89,500 | 471 |
| 2025-07-17 | 498 | 502 | 490 | 490 | 55,500 | 490 |
| 2025-07-16 | 494 | 497 | 488 | 497 | 65,000 | 497 |
| 2025-07-15 | 523 | 529 | 493 | 493 | 90,300 | 493 |
| 2025-07-14 | 522 | 524 | 513 | 513 | 56,500 | 513 |
| 2025-07-11 | 513 | 529 | 513 | 522 | 152,400 | 522 |
| 2025-07-10 | 500 | 510 | 495 | 510 | 56,700 | 510 |
| 2025-07-09 | 498 | 508 | 493 | 499 | 90,700 | 499 |
| 2025-07-08 | 490 | 496 | 485 | 491 | 53,100 | 491 |
| 2025-07-07 | 483 | 496 | 478 | 490 | 64,600 | 490 |
| 2025-07-04 | 480 | 490 | 479 | 480 | 64,400 | 480 |
| 2025-07-03 | 493 | 494 | 478 | 480 | 45,100 | 480 |
| 2025-07-02 | 497 | 499 | 473 | 489 | 234,000 | 489 |
| 2025-07-01 | 504 | 512 | 499 | 501 | 99,100 | 501 |
| 2025-06-30 | 511 | 515 | 506 | 507 | 38,400 | 507 |
| 2025-06-27 | 496 | 519 | 496 | 512 | 96,100 | 512 |
| 2025-06-26 | 518 | 518 | 491 | 502 | 127,400 | 502 |
| 2025-06-25 | 519 | 525 | 507 | 512 | 54,800 | 512 |
| 2025-06-24 | 534 | 537 | 517 | 519 | 89,900 | 519 |
| 2025-06-23 | 509 | 524 | 505 | 524 | 143,200 | 524 |
| 2025-06-20 | 518 | 521 | 508 | 508 | 71,000 | 508 |
| 2025-06-19 | 518 | 537 | 518 | 521 | 84,400 | 521 |
| 2025-06-18 | 526 | 539 | 518 | 518 | 66,800 | 518 |
| 2025-06-17 | 533 | 545 | 515 | 526 | 128,000 | 526 |
| 2025-06-16 | 520 | 533 | 511 | 533 | 128,200 | 533 |
| 2025-06-13 | 549 | 550 | 502 | 519 | 250,100 | 519 |
| 2025-06-12 | 540 | 547 | 534 | 543 | 69,500 | 543 |
| 2025-06-11 | 538 | 547 | 530 | 540 | 70,300 | 540 |
| 2025-06-10 | 545 | 557 | 528 | 536 | 142,700 | 536 |
| 2025-06-09 | 562 | 578 | 545 | 548 | 390,800 | 548 |
| 2025-06-06 | 500 | 555 | 497 | 544 | 594,800 | 544 |
| 2025-06-05 | 481 | 499 | 478 | 495 | 99,600 | 495 |
| 2025-06-04 | 488 | 490 | 474 | 479 | 102,800 | 479 |
| 2025-06-03 | 475 | 487 | 469 | 486 | 122,100 | 486 |
| 2025-06-02 | 473 | 478 | 462 | 475 | 106,100 | 475 |
| 2025-05-30 | 457 | 489 | 450 | 480 | 201,800 | 480 |
| 2025-05-29 | 450 | 462 | 449 | 462 | 85,300 | 462 |
| 2025-05-28 | 459 | 463 | 445 | 445 | 171,700 | 445 |
| 2025-05-27 | 454 | 462 | 454 | 459 | 61,000 | 459 |
| 2025-05-26 | 464 | 465 | 455 | 455 | 91,400 | 455 |
| 2025-05-23 | 476 | 480 | 466 | 468 | 105,100 | 468 |
| 2025-05-22 | 484 | 490 | 473 | 476 | 104,900 | 476 |
| 2025-05-21 | 490 | 492 | 484 | 490 | 81,700 | 490 |
| 2025-05-20 | 477 | 495 | 472 | 484 | 134,700 | 484 |
| 2025-05-19 | 479 | 495 | 471 | 484 | 221,500 | 484 |
| 2025-05-16 | 485 | 491 | 470 | 471 | 179,000 | 471 |
| 2025-05-15 | 520 | 530 | 491 | 493 | 213,100 | 493 |
| 2025-05-14 | 555 | 555 | 462 | 530 | 1,031,100 | 530 |
| 2025-05-13 | 520 | 532 | 501 | 527 | 188,300 | 527 |
| 2025-05-12 | 503 | 532 | 500 | 520 | 221,100 | 520 |
| 2025-05-09 | 499 | 504 | 492 | 495 | 86,700 | 495 |
| 2025-05-08 | 488 | 499 | 488 | 493 | 36,900 | 493 |
| 2025-05-07 | 490 | 493 | 483 | 488 | 88,600 | 488 |
| 2025-05-02 | 500 | 504 | 492 | 492 | 66,100 | 492 |
| 2025-05-01 | 508 | 509 | 495 | 501 | 60,300 | 501 |
| 2025-04-30 | 500 | 514 | 480 | 509 | 122,400 | 509 |
| 2025-04-28 | 525 | 540 | 499 | 502 | 166,400 | 502 |
| 2025-04-25 | 501 | 524 | 501 | 515 | 130,000 | 515 |
| 2025-04-24 | 499 | 507 | 491 | 501 | 99,500 | 501 |
| 2025-04-23 | 511 | 511 | 488 | 490 | 101,800 | 490 |
| 2025-04-22 | 487 | 496 | 482 | 495 | 55,400 | 495 |
| 2025-04-21 | 486 | 513 | 486 | 488 | 148,900 | 488 |
| 2025-04-18 | 484 | 500 | 480 | 486 | 156,200 | 486 |
| 2025-04-17 | 475 | 488 | 473 | 482 | 75,200 | 482 |
| 2025-04-16 | 475 | 483 | 465 | 467 | 122,100 | 467 |
| 2025-04-15 | 495 | 500 | 469 | 483 | 207,600 | 483 |
| 2025-04-14 | 476 | 491 | 476 | 480 | 237,000 | 480 |
| 2025-04-11 | 422 | 474 | 417 | 472 | 417,300 | 472 |
| 2025-04-10 | 450 | 454 | 421 | 430 | 330,200 | 430 |
| 2025-04-09 | 400 | 413 | 394 | 405 | 332,400 | 405 |
| 2025-04-08 | 378 | 404 | 373 | 403 | 207,800 | 403 |
| 2025-04-07 | 361 | 373 | 340 | 346 | 489,700 | 346 |
| 2025-04-04 | 422 | 430 | 381 | 400 | 696,400 | 400 |
| 2025-04-03 | 461 | 479 | 441 | 446 | 647,400 | 446 |
| 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