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 |
---|---|---|---|---|---|---|
2025-07-02 | 925 | 932 | 922 | 932 | 26,500 | 932 |
2025-07-01 | 929 | 930 | 923 | 925 | 36,900 | 925 |
2025-06-30 | 935 | 938 | 929 | 929 | 62,800 | 929 |
2025-06-27 | 930 | 933 | 926 | 930 | 41,500 | 930 |
2025-06-26 | 924 | 928 | 921 | 928 | 33,200 | 928 |
2025-06-25 | 921 | 924 | 916 | 924 | 30,700 | 924 |
2025-06-24 | 920 | 923 | 916 | 917 | 17,400 | 917 |
2025-06-23 | 924 | 926 | 915 | 918 | 32,900 | 918 |
2025-06-20 | 933 | 935 | 924 | 924 | 36,300 | 924 |
2025-06-19 | 935 | 937 | 927 | 933 | 42,200 | 933 |
2025-06-18 | 924 | 935 | 924 | 930 | 33,700 | 930 |
2025-06-17 | 925 | 932 | 925 | 930 | 26,800 | 930 |
2025-06-16 | 925 | 928 | 920 | 928 | 37,200 | 928 |
2025-06-13 | 927 | 927 | 915 | 916 | 54,700 | 916 |
2025-06-12 | 929 | 933 | 920 | 920 | 55,500 | 920 |
2025-06-11 | 924 | 929 | 921 | 929 | 41,000 | 929 |
2025-06-10 | 925 | 927 | 921 | 924 | 33,900 | 924 |
2025-06-09 | 926 | 927 | 918 | 921 | 30,400 | 921 |
2025-06-06 | 919 | 926 | 918 | 925 | 20,600 | 925 |
2025-06-05 | 915 | 918 | 913 | 916 | 48,500 | 916 |
2025-06-04 | 912 | 927 | 912 | 923 | 42,000 | 923 |
2025-06-03 | 913 | 916 | 911 | 914 | 24,200 | 914 |
2025-06-02 | 914 | 915 | 910 | 915 | 33,300 | 915 |
2025-05-30 | 914 | 916 | 911 | 914 | 30,600 | 914 |
2025-05-29 | 919 | 922 | 912 | 915 | 60,900 | 915 |
2025-05-28 | 925 | 927 | 910 | 916 | 124,800 | 916 |
2025-05-27 | 924 | 927 | 921 | 926 | 24,600 | 926 |
2025-05-26 | 917 | 925 | 917 | 923 | 38,200 | 923 |
2025-05-23 | 919 | 922 | 913 | 917 | 32,700 | 917 |
2025-05-22 | 925 | 928 | 912 | 912 | 67,800 | 912 |
2025-05-21 | 931 | 934 | 922 | 927 | 26,300 | 927 |
2025-05-20 | 934 | 936 | 931 | 931 | 29,200 | 931 |
2025-05-19 | 933 | 937 | 928 | 933 | 32,300 | 933 |
2025-05-16 | 929 | 940 | 925 | 938 | 67,000 | 938 |
2025-05-15 | 922 | 927 | 920 | 921 | 41,500 | 921 |
2025-05-14 | 934 | 934 | 924 | 930 | 52,900 | 930 |
2025-05-13 | 930 | 933 | 925 | 933 | 38,300 | 933 |
2025-05-12 | 923 | 933 | 922 | 928 | 42,000 | 928 |
2025-05-09 | 913 | 922 | 911 | 922 | 44,500 | 922 |
2025-05-08 | 917 | 917 | 906 | 916 | 45,300 | 916 |
2025-05-07 | 913 | 921 | 911 | 911 | 53,900 | 911 |
2025-05-02 | 907 | 912 | 906 | 912 | 38,000 | 912 |
2025-05-01 | 910 | 911 | 905 | 907 | 52,300 | 907 |
2025-04-30 | 916 | 917 | 909 | 910 | 62,600 | 910 |
2025-04-28 | 916 | 923 | 912 | 912 | 68,400 | 912 |
2025-04-25 | 919 | 919 | 909 | 913 | 52,800 | 913 |
2025-04-24 | 917 | 918 | 909 | 911 | 39,300 | 911 |
2025-04-23 | 916 | 922 | 915 | 916 | 38,800 | 916 |
2025-04-22 | 908 | 913 | 905 | 912 | 32,800 | 912 |
2025-04-21 | 915 | 921 | 907 | 908 | 40,300 | 908 |
2025-04-18 | 911 | 924 | 911 | 919 | 56,800 | 919 |
2025-04-17 | 905 | 905 | 895 | 903 | 76,900 | 903 |
2025-04-16 | 920 | 920 | 904 | 904 | 52,300 | 904 |
2025-04-15 | 926 | 930 | 920 | 920 | 40,700 | 920 |
2025-04-14 | 943 | 944 | 929 | 930 | 45,400 | 930 |
2025-04-11 | 940 | 943 | 924 | 939 | 73,500 | 939 |
2025-04-10 | 945 | 955 | 941 | 949 | 90,500 | 949 |
2025-04-09 | 894 | 919 | 890 | 915 | 99,900 | 915 |
2025-04-08 | 900 | 919 | 890 | 906 | 135,000 | 906 |
2025-04-07 | 863 | 892 | 845 | 867 | 211,400 | 867 |
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