- 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 |
---|---|---|---|---|---|---|
2025-02-13 | 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