6539 (株)MS-Japan 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 924 | 929 | 909 | 923 | 164,200 | 923 |
| 2025-04-03 | 937 | 944 | 931 | 939 | 159,800 | 939 |
| 2025-04-02 | 956 | 962 | 949 | 952 | 132,900 | 952 |
| 2025-04-01 | 964 | 965 | 952 | 954 | 60,000 | 954 |
| 2025-03-31 | 960 | 960 | 947 | 949 | 191,200 | 949 |
| 2025-03-28 | 957 | 977 | 955 | 966 | 236,200 | 966 |
| 2025-03-27 | 1,008 | 1,012 | 1,003 | 1,011 | 254,200 | 1,011 |
| 2025-03-26 | 1,005 | 1,011 | 1,002 | 1,008 | 192,500 | 1,008 |
| 2025-03-25 | 1,014 | 1,015 | 1,006 | 1,008 | 206,700 | 1,008 |
| 2025-03-24 | 1,021 | 1,021 | 1,010 | 1,014 | 130,400 | 1,014 |
| 2025-03-21 | 1,018 | 1,023 | 1,016 | 1,020 | 102,200 | 1,020 |
| 2025-03-19 | 1,012 | 1,021 | 1,012 | 1,017 | 91,200 | 1,017 |
| 2025-03-18 | 1,009 | 1,015 | 1,007 | 1,012 | 84,500 | 1,012 |
| 2025-03-17 | 1,009 | 1,009 | 1,004 | 1,007 | 89,400 | 1,007 |
| 2025-03-14 | 1,000 | 1,008 | 992 | 1,004 | 124,500 | 1,004 |
| 2025-03-13 | 1,010 | 1,010 | 1,002 | 1,004 | 90,800 | 1,004 |
| 2025-03-12 | 1,008 | 1,010 | 1,003 | 1,007 | 66,400 | 1,007 |
| 2025-03-11 | 1,010 | 1,010 | 998 | 1,008 | 219,300 | 1,008 |
| 2025-03-10 | 1,018 | 1,020 | 1,014 | 1,014 | 76,600 | 1,014 |
| 2025-03-07 | 1,017 | 1,021 | 1,011 | 1,017 | 87,500 | 1,017 |
| 2025-03-06 | 1,020 | 1,024 | 1,015 | 1,021 | 88,800 | 1,021 |
| 2025-03-05 | 1,019 | 1,020 | 1,015 | 1,016 | 50,200 | 1,016 |
| 2025-03-04 | 1,019 | 1,020 | 1,010 | 1,017 | 43,400 | 1,017 |
| 2025-03-03 | 1,013 | 1,020 | 1,012 | 1,020 | 50,000 | 1,020 |
| 2025-02-28 | 1,020 | 1,020 | 1,003 | 1,005 | 80,600 | 1,005 |
| 2025-02-27 | 1,015 | 1,021 | 1,014 | 1,018 | 29,900 | 1,018 |
| 2025-02-26 | 1,018 | 1,018 | 1,005 | 1,015 | 45,100 | 1,015 |
| 2025-02-25 | 1,010 | 1,019 | 1,007 | 1,012 | 37,200 | 1,012 |
| 2025-02-21 | 1,020 | 1,020 | 1,010 | 1,011 | 51,700 | 1,011 |
| 2025-02-20 | 1,028 | 1,028 | 1,019 | 1,020 | 59,800 | 1,020 |
| 2025-02-19 | 1,030 | 1,034 | 1,026 | 1,028 | 50,800 | 1,028 |
| 2025-02-18 | 1,036 | 1,036 | 1,028 | 1,029 | 69,100 | 1,029 |
| 2025-02-17 | 1,040 | 1,045 | 1,033 | 1,035 | 75,400 | 1,035 |
| 2025-02-14 | 1,080 | 1,080 | 1,021 | 1,037 | 198,000 | 1,037 |
| 2025-02-13 | 1,097 | 1,097 | 1,087 | 1,087 | 24,000 | 1,087 |
| 2025-02-12 | 1,104 | 1,104 | 1,090 | 1,097 | 26,900 | 1,097 |
| 2025-02-10 | 1,099 | 1,103 | 1,091 | 1,091 | 21,600 | 1,091 |
| 2025-02-07 | 1,102 | 1,104 | 1,095 | 1,099 | 17,200 | 1,099 |
| 2025-02-06 | 1,096 | 1,102 | 1,096 | 1,098 | 11,200 | 1,098 |
| 2025-02-05 | 1,085 | 1,102 | 1,084 | 1,095 | 43,800 | 1,095 |
| 2025-02-04 | 1,090 | 1,094 | 1,085 | 1,085 | 20,700 | 1,085 |
| 2025-02-03 | 1,097 | 1,098 | 1,084 | 1,085 | 53,000 | 1,085 |
| 2025-01-31 | 1,092 | 1,099 | 1,088 | 1,093 | 43,100 | 1,093 |
| 2025-01-30 | 1,089 | 1,098 | 1,089 | 1,098 | 28,100 | 1,098 |
| 2025-01-29 | 1,088 | 1,094 | 1,087 | 1,089 | 13,700 | 1,089 |
| 2025-01-28 | 1,071 | 1,088 | 1,071 | 1,088 | 32,300 | 1,088 |
| 2025-01-27 | 1,077 | 1,078 | 1,069 | 1,071 | 22,600 | 1,071 |
| 2025-01-24 | 1,059 | 1,070 | 1,058 | 1,062 | 24,900 | 1,062 |
| 2025-01-23 | 1,068 | 1,068 | 1,051 | 1,059 | 29,500 | 1,059 |
| 2025-01-22 | 1,068 | 1,068 | 1,057 | 1,061 | 17,900 | 1,061 |
| 2025-01-21 | 1,065 | 1,065 | 1,054 | 1,057 | 16,800 | 1,057 |
| 2025-01-20 | 1,072 | 1,072 | 1,054 | 1,062 | 24,800 | 1,062 |
| 2025-01-17 | 1,057 | 1,063 | 1,053 | 1,059 | 19,700 | 1,059 |
| 2025-01-16 | 1,082 | 1,082 | 1,057 | 1,057 | 37,000 | 1,057 |
| 2025-01-15 | 1,082 | 1,085 | 1,066 | 1,071 | 31,000 | 1,071 |
| 2025-01-14 | 1,100 | 1,100 | 1,072 | 1,077 | 53,000 | 1,077 |
| 2025-01-10 | 1,102 | 1,102 | 1,090 | 1,094 | 25,200 | 1,094 |
| 2025-01-09 | 1,109 | 1,109 | 1,087 | 1,095 | 52,300 | 1,095 |
| 2025-01-08 | 1,115 | 1,120 | 1,105 | 1,114 | 54,500 | 1,114 |
| 2025-01-07 | 1,111 | 1,111 | 1,095 | 1,108 | 50,700 | 1,108 |
| 2025-01-06 | 1,110 | 1,111 | 1,100 | 1,102 | 35,300 | 1,102 |
分割・併合履歴 ： [2018-09-26]1株→4株