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
2025-07-0292593292293226,500932
2025-07-0192993092392536,900925
2025-06-3093593892992962,800929
2025-06-2793093392693041,500930
2025-06-2692492892192833,200928
2025-06-2592192491692430,700924
2025-06-2492092391691717,400917
2025-06-2392492691591832,900918
2025-06-2093393592492436,300924
2025-06-1993593792793342,200933
2025-06-1892493592493033,700930
2025-06-1792593292593026,800930
2025-06-1692592892092837,200928
2025-06-1392792791591654,700916
2025-06-1292993392092055,500920
2025-06-1192492992192941,000929
2025-06-1092592792192433,900924
2025-06-0992692791892130,400921
2025-06-0691992691892520,600925
2025-06-0591591891391648,500916
2025-06-0491292791292342,000923
2025-06-0391391691191424,200914
2025-06-0291491591091533,300915
2025-05-3091491691191430,600914
2025-05-2991992291291560,900915
2025-05-28925927910916124,800916
2025-05-2792492792192624,600926
2025-05-2691792591792338,200923
2025-05-2391992291391732,700917
2025-05-2292592891291267,800912
2025-05-2193193492292726,300927
2025-05-2093493693193129,200931
2025-05-1993393792893332,300933
2025-05-1692994092593867,000938
2025-05-1592292792092141,500921
2025-05-1493493492493052,900930
2025-05-1393093392593338,300933
2025-05-1292393392292842,000928
2025-05-0991392291192244,500922
2025-05-0891791790691645,300916
2025-05-0791392191191153,900911
2025-05-0290791290691238,000912
2025-05-0191091190590752,300907
2025-04-3091691790991062,600910
2025-04-2891692391291268,400912
2025-04-2591991990991352,800913
2025-04-2491791890991139,300911
2025-04-2391692291591638,800916
2025-04-2290891390591232,800912
2025-04-2191592190790840,300908
2025-04-1891192491191956,800919
2025-04-1790590589590376,900903
2025-04-1692092090490452,300904
2025-04-1592693092092040,700920
2025-04-1494394492993045,400930
2025-04-1194094392493973,500939
2025-04-1094595594194990,500949
2025-04-0989491989091599,900915
2025-04-08900919890906135,000906
2025-04-07863892845867211,400867
2025-04-04924929909923164,200923
2025-04-03937944931939159,800939
2025-04-02956962949952132,900952
2025-04-0196496595295460,000954
2025-03-31960960947949191,200949
2025-03-28957977955966236,200966
2025-03-271,0081,0121,0031,011254,2001,011
2025-03-261,0051,0111,0021,008192,5001,008
2025-03-251,0141,0151,0061,008206,7001,008
2025-03-241,0211,0211,0101,014130,4001,014
2025-03-211,0181,0231,0161,020102,2001,020
2025-03-191,0121,0211,0121,01791,2001,017
2025-03-181,0091,0151,0071,01284,5001,012
2025-03-171,0091,0091,0041,00789,4001,007
2025-03-141,0001,0089921,004124,5001,004
2025-03-131,0101,0101,0021,00490,8001,004
2025-03-121,0081,0101,0031,00766,4001,007
2025-03-111,0101,0109981,008219,3001,008
2025-03-101,0181,0201,0141,01476,6001,014
2025-03-071,0171,0211,0111,01787,5001,017
2025-03-061,0201,0241,0151,02188,8001,021
2025-03-051,0191,0201,0151,01650,2001,016
2025-03-041,0191,0201,0101,01743,4001,017
2025-03-031,0131,0201,0121,02050,0001,020
2025-02-281,0201,0201,0031,00580,6001,005
2025-02-271,0151,0211,0141,01829,9001,018
2025-02-261,0181,0181,0051,01545,1001,015
2025-02-251,0101,0191,0071,01237,2001,012
2025-02-211,0201,0201,0101,01151,7001,011
2025-02-201,0281,0281,0191,02059,8001,020
2025-02-191,0301,0341,0261,02850,8001,028
2025-02-181,0361,0361,0281,02969,1001,029
2025-02-171,0401,0451,0331,03575,4001,035
2025-02-141,0801,0801,0211,037198,0001,037
2025-02-131,0971,0971,0871,08724,0001,087
2025-02-121,1041,1041,0901,09726,9001,097
2025-02-101,0991,1031,0911,09121,6001,091
2025-02-071,1021,1041,0951,09917,2001,099
2025-02-061,0961,1021,0961,09811,2001,098
2025-02-051,0851,1021,0841,09543,8001,095
2025-02-041,0901,0941,0851,08520,7001,085
2025-02-031,0971,0981,0841,08553,0001,085
2025-01-311,0921,0991,0881,09343,1001,093
2025-01-301,0891,0981,0891,09828,1001,098
2025-01-291,0881,0941,0871,08913,7001,089
2025-01-281,0711,0881,0711,08832,3001,088
2025-01-271,0771,0781,0691,07122,6001,071
2025-01-241,0591,0701,0581,06224,9001,062
2025-01-231,0681,0681,0511,05929,5001,059
2025-01-221,0681,0681,0571,06117,9001,061
2025-01-211,0651,0651,0541,05716,8001,057
2025-01-201,0721,0721,0541,06224,8001,062
2025-01-171,0571,0631,0531,05919,7001,059
2025-01-161,0821,0821,0571,05737,0001,057
2025-01-151,0821,0851,0661,07131,0001,071
2025-01-141,1001,1001,0721,07753,0001,077
2025-01-101,1021,1021,0901,09425,2001,094
2025-01-091,1091,1091,0871,09552,3001,095
2025-01-081,1151,1201,1051,11454,5001,114
2025-01-071,1111,1111,0951,10850,7001,108
2025-01-061,1101,1111,1001,10235,3001,102

分割・併合履歴 : [2018-09-26]1株→4株