6539 (株)MS-Japan の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,215 | 1,216 | 1,201 | 1,215 | 58,300 | 1,215 |
| 2024-04-26 | 1,207 | 1,215 | 1,195 | 1,202 | 124,800 | 1,202 |
| 2024-04-25 | 1,213 | 1,218 | 1,198 | 1,205 | 58,700 | 1,205 |
| 2024-04-24 | 1,202 | 1,214 | 1,198 | 1,212 | 114,700 | 1,212 |
| 2024-04-23 | 1,206 | 1,208 | 1,194 | 1,198 | 46,100 | 1,198 |
| 2024-04-22 | 1,199 | 1,207 | 1,196 | 1,206 | 72,900 | 1,206 |
| 2024-04-19 | 1,193 | 1,193 | 1,159 | 1,179 | 104,800 | 1,179 |
| 2024-04-18 | 1,187 | 1,201 | 1,187 | 1,193 | 39,900 | 1,193 |
| 2024-04-17 | 1,200 | 1,200 | 1,166 | 1,179 | 96,600 | 1,179 |
| 2024-04-16 | 1,210 | 1,213 | 1,198 | 1,203 | 67,000 | 1,203 |
| 2024-04-15 | 1,202 | 1,215 | 1,202 | 1,214 | 95,100 | 1,214 |
| 2024-04-12 | 1,215 | 1,225 | 1,208 | 1,212 | 92,200 | 1,212 |
| 2024-04-11 | 1,205 | 1,226 | 1,205 | 1,224 | 177,500 | 1,224 |
| 2024-04-10 | 1,203 | 1,217 | 1,201 | 1,212 | 182,800 | 1,212 |
| 2024-04-09 | 1,175 | 1,209 | 1,175 | 1,201 | 159,900 | 1,201 |
| 2024-04-08 | 1,145 | 1,188 | 1,142 | 1,188 | 208,500 | 1,188 |
| 2024-04-05 | 1,106 | 1,136 | 1,106 | 1,133 | 151,900 | 1,133 |
| 2024-04-04 | 1,142 | 1,142 | 1,114 | 1,115 | 173,200 | 1,115 |
| 2024-04-03 | 1,145 | 1,151 | 1,132 | 1,142 | 126,700 | 1,142 |
| 2024-04-02 | 1,179 | 1,179 | 1,145 | 1,146 | 129,300 | 1,146 |
| 2024-04-01 | 1,184 | 1,202 | 1,179 | 1,179 | 168,400 | 1,179 |
| 2024-03-29 | 1,158 | 1,179 | 1,158 | 1,179 | 129,700 | 1,179 |
| 2024-03-28 | 1,160 | 1,166 | 1,145 | 1,151 | 429,100 | 1,151 |
| 2024-03-27 | 1,218 | 1,228 | 1,208 | 1,220 | 291,000 | 1,220 |
| 2024-03-26 | 1,207 | 1,212 | 1,203 | 1,209 | 206,200 | 1,209 |
| 2024-03-25 | 1,220 | 1,221 | 1,207 | 1,213 | 293,600 | 1,213 |
| 2024-03-22 | 1,225 | 1,230 | 1,212 | 1,217 | 197,200 | 1,217 |
| 2024-03-21 | 1,227 | 1,228 | 1,204 | 1,219 | 340,400 | 1,219 |
| 2024-03-19 | 1,187 | 1,198 | 1,175 | 1,197 | 253,300 | 1,197 |
| 2024-03-18 | 1,188 | 1,190 | 1,175 | 1,184 | 229,500 | 1,184 |
| 2024-03-15 | 1,184 | 1,189 | 1,176 | 1,181 | 92,100 | 1,181 |
| 2024-03-14 | 1,190 | 1,192 | 1,178 | 1,192 | 80,900 | 1,192 |
| 2024-03-13 | 1,195 | 1,212 | 1,190 | 1,198 | 133,200 | 1,198 |
| 2024-03-12 | 1,181 | 1,184 | 1,162 | 1,184 | 91,900 | 1,184 |
| 2024-03-11 | 1,193 | 1,194 | 1,170 | 1,182 | 119,500 | 1,182 |
| 2024-03-08 | 1,187 | 1,194 | 1,175 | 1,191 | 94,600 | 1,191 |
| 2024-03-07 | 1,197 | 1,197 | 1,176 | 1,187 | 90,000 | 1,187 |
| 2024-03-06 | 1,174 | 1,187 | 1,167 | 1,185 | 86,300 | 1,185 |
| 2024-03-05 | 1,170 | 1,183 | 1,159 | 1,180 | 80,600 | 1,180 |
| 2024-03-04 | 1,200 | 1,200 | 1,170 | 1,173 | 219,500 | 1,173 |
| 2024-03-01 | 1,220 | 1,223 | 1,185 | 1,193 | 264,900 | 1,193 |
| 2024-02-29 | 1,224 | 1,247 | 1,224 | 1,241 | 82,800 | 1,241 |
| 2024-02-28 | 1,223 | 1,237 | 1,215 | 1,219 | 126,300 | 1,219 |
| 2024-02-27 | 1,208 | 1,221 | 1,207 | 1,210 | 53,200 | 1,210 |
| 2024-02-26 | 1,200 | 1,211 | 1,192 | 1,210 | 63,800 | 1,210 |
| 2024-02-22 | 1,195 | 1,197 | 1,183 | 1,190 | 64,400 | 1,190 |
| 2024-02-21 | 1,203 | 1,205 | 1,189 | 1,195 | 71,800 | 1,195 |
| 2024-02-20 | 1,200 | 1,202 | 1,186 | 1,194 | 100,100 | 1,194 |
| 2024-02-19 | 1,180 | 1,192 | 1,169 | 1,189 | 93,600 | 1,189 |
| 2024-02-16 | 1,166 | 1,176 | 1,159 | 1,170 | 78,900 | 1,170 |
| 2024-02-15 | 1,164 | 1,164 | 1,145 | 1,160 | 72,600 | 1,160 |
| 2024-02-14 | 1,152 | 1,160 | 1,132 | 1,155 | 173,300 | 1,155 |
| 2024-02-13 | 1,217 | 1,233 | 1,147 | 1,158 | 336,700 | 1,158 |
| 2024-02-09 | 1,223 | 1,223 | 1,140 | 1,157 | 507,200 | 1,157 |
| 2024-02-08 | 1,269 | 1,269 | 1,238 | 1,250 | 82,400 | 1,250 |
| 2024-02-07 | 1,265 | 1,268 | 1,254 | 1,266 | 47,300 | 1,266 |
| 2024-02-06 | 1,275 | 1,275 | 1,261 | 1,265 | 76,500 | 1,265 |
| 2024-02-05 | 1,255 | 1,273 | 1,241 | 1,273 | 178,700 | 1,273 |
| 2024-02-02 | 1,230 | 1,232 | 1,222 | 1,225 | 76,800 | 1,225 |
| 2024-02-01 | 1,246 | 1,250 | 1,226 | 1,227 | 70,000 | 1,227 |
| 2024-01-31 | 1,247 | 1,251 | 1,229 | 1,251 | 64,700 | 1,251 |
| 2024-01-30 | 1,235 | 1,257 | 1,235 | 1,243 | 154,000 | 1,243 |
| 2024-01-29 | 1,233 | 1,243 | 1,227 | 1,243 | 76,700 | 1,243 |
| 2024-01-26 | 1,230 | 1,233 | 1,218 | 1,221 | 46,600 | 1,221 |
| 2024-01-25 | 1,226 | 1,232 | 1,217 | 1,232 | 58,500 | 1,232 |
| 2024-01-24 | 1,230 | 1,232 | 1,208 | 1,215 | 76,100 | 1,215 |
| 2024-01-23 | 1,242 | 1,250 | 1,226 | 1,231 | 82,000 | 1,231 |
| 2024-01-22 | 1,230 | 1,249 | 1,227 | 1,249 | 83,500 | 1,249 |
| 2024-01-19 | 1,222 | 1,231 | 1,217 | 1,225 | 105,500 | 1,225 |
| 2024-01-18 | 1,212 | 1,238 | 1,212 | 1,219 | 72,200 | 1,219 |
| 2024-01-17 | 1,210 | 1,242 | 1,204 | 1,212 | 147,100 | 1,212 |
| 2024-01-16 | 1,215 | 1,215 | 1,194 | 1,197 | 91,300 | 1,197 |
| 2024-01-15 | 1,195 | 1,220 | 1,191 | 1,210 | 90,100 | 1,210 |
| 2024-01-12 | 1,178 | 1,192 | 1,172 | 1,189 | 133,500 | 1,189 |
| 2024-01-11 | 1,163 | 1,178 | 1,157 | 1,174 | 144,800 | 1,174 |
| 2024-01-10 | 1,160 | 1,165 | 1,146 | 1,158 | 186,800 | 1,158 |
| 2024-01-09 | 1,151 | 1,179 | 1,144 | 1,158 | 290,200 | 1,158 |
| 2024-01-05 | 1,154 | 1,156 | 1,120 | 1,127 | 239,900 | 1,127 |
| 2024-01-04 | 1,129 | 1,150 | 1,098 | 1,147 | 212,400 | 1,147 |
分割・併合履歴 ： [2018-09-26]1株→4株
