1. HOME >
  2. 株価時系列 >
  3. 6539 >
  4. 2019年

6539 (株)MS-Japan の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5281,5281,4861,50758,3001,507
2019-12-271,5051,5241,4991,50754,6001,507
2019-12-261,4971,5161,4871,50175,3001,501
2019-12-251,5581,5581,5081,51155,0001,511
2019-12-241,5281,5521,5191,54240,9001,542
2019-12-231,5661,5691,5311,53857,6001,538
2019-12-201,5461,5691,5351,55865,2001,558
2019-12-191,5521,5621,5361,53644,9001,536
2019-12-181,5761,5781,5261,56666,9001,566
2019-12-171,5551,5981,5551,58442,4001,584
2019-12-161,5571,5971,5551,56281,2001,562
2019-12-131,6261,6381,5881,59461,3001,594
2019-12-121,6201,6241,5951,61558,1001,615
2019-12-111,6321,6321,6021,62438,8001,624
2019-12-101,6261,6501,6161,63951,5001,639
2019-12-091,6091,6391,5961,63798,9001,637
2019-12-061,5551,5961,5261,587112,0001,587
2019-12-051,6111,6161,5701,57361,4001,573
2019-12-041,5511,5991,5511,595136,7001,595
2019-12-031,5051,5651,4931,550104,0001,550
2019-12-021,5261,5351,5031,51259,8001,512
2019-11-291,5001,5181,4721,508114,5001,508
2019-11-281,5001,5081,4611,50094,9001,500
2019-11-271,4191,5161,4191,512298,7001,512
2019-11-261,4291,4411,4101,41973,1001,419
2019-11-251,3941,4241,3941,414242,8001,414
2019-11-221,3511,3781,3501,367165,2001,367
2019-11-211,3551,3751,3341,35087,3001,350
2019-11-201,3401,3661,3311,36547,4001,365
2019-11-191,3351,3671,3351,343101,3001,343
2019-11-181,3151,3391,3021,322201,7001,322
2019-11-151,3501,3631,3161,320234,5001,320
2019-11-141,3811,3941,3531,365195,9001,365
2019-11-131,4151,4151,3771,392109,8001,392
2019-11-121,3951,4261,3951,417111,0001,417
2019-11-111,3621,3931,3611,388135,2001,388
2019-11-081,3611,3761,3321,351159,1001,351
2019-11-071,3481,3521,3291,33995,4001,339
2019-11-061,3741,3751,3371,33756,8001,337
2019-11-051,3761,3761,3581,35968,9001,359
2019-11-011,3301,3611,3301,35083,6001,350
2019-10-311,3221,3511,3221,34049,8001,340
2019-10-301,3341,3471,3071,333106,8001,333
2019-10-291,3181,3371,3181,33467,1001,334
2019-10-281,3391,3541,3121,31285,3001,312
2019-10-251,3091,3231,2991,31755,3001,317
2019-10-241,3201,3291,3091,31040,2001,310
2019-10-231,3151,3221,2951,32060,5001,320
2019-10-211,2611,3141,2521,30897,9001,308
2019-10-181,2701,2931,2591,26145,8001,261
2019-10-171,2501,2741,2361,26849,1001,268
2019-10-161,2771,2971,2511,25364,5001,253
2019-10-151,2311,2811,2311,26697,3001,266
2019-10-111,2601,2601,2271,22891,7001,228
2019-10-101,2751,2751,2541,25761,8001,257
2019-10-091,2821,2901,2681,277106,5001,277
2019-10-081,2801,3061,2651,30479,7001,304
2019-10-071,2881,2881,2601,28062,0001,280
2019-10-041,2901,3001,2761,28546,7001,285
2019-10-031,2911,2981,2711,295110,9001,295
2019-10-021,3431,3451,3191,32647,2001,326
2019-10-011,3291,3671,3281,364107,6001,364
2019-09-301,3261,3441,3021,31485,9001,314
2019-09-271,3811,3821,3331,341145,0001,341
2019-09-261,4201,4341,3931,397195,5001,397
2019-09-251,4371,4371,4111,41641,1001,416
2019-09-241,4781,4831,4361,44478,5001,444
2019-09-201,4561,4761,4401,47077,2001,470
2019-09-191,4401,4761,4081,45193,5001,451
2019-09-181,4471,4511,4061,41390,5001,413
2019-09-171,3631,4801,3611,466225,7001,466
2019-09-131,3651,3821,3361,36358,4001,363
2019-09-121,3671,3761,3511,35877,5001,358
2019-09-111,3831,3831,3321,35764,5001,357
2019-09-101,3981,4181,3691,37699,2001,376
2019-09-091,3761,3911,3481,39155,9001,391
2019-09-061,3601,3981,3531,373134,0001,373
2019-09-051,3121,3581,3091,34698,1001,346
2019-09-041,3031,3151,2901,31144,5001,311
2019-09-031,3001,3281,2861,32186,0001,321
2019-09-021,3481,3481,2991,313109,8001,313
2019-08-301,3281,3531,3011,35375,6001,353
2019-08-291,3141,3451,2871,30687,9001,306
2019-08-281,3521,3581,3061,322130,4001,322
2019-08-271,3701,3791,3521,35783,5001,357
2019-08-261,3761,3771,3511,358107,3001,358
2019-08-231,4281,4281,3971,40464,5001,404
2019-08-221,4551,4551,4191,42853,3001,428
2019-08-211,4571,4581,4311,43756,8001,437
2019-08-201,4591,4681,4371,45786,4001,457
2019-08-191,4551,4731,4251,45279,6001,452
2019-08-161,4521,4571,4151,437130,5001,437
2019-08-151,4731,4881,4461,477107,0001,477
2019-08-141,5561,5561,5051,516105,9001,516
2019-08-131,5521,5621,5201,546132,6001,546
2019-08-091,5901,6951,5901,598222,8001,598
2019-08-081,5331,6071,4991,591585,9001,591
2019-08-071,7481,7941,7441,782154,4001,782
2019-08-061,6801,7491,6661,74978,9001,749
2019-08-051,7511,7661,7041,749119,2001,749
2019-08-021,7301,7751,7251,749107,8001,749
2019-08-011,7301,7701,7301,76364,1001,763
2019-07-311,7421,7441,7001,73785,3001,737
2019-07-301,7481,7691,7351,76983,8001,769
2019-07-291,7271,7351,7131,73197,5001,731
2019-07-261,6901,7021,6541,69966,0001,699
2019-07-251,6561,7141,6561,700109,5001,700
2019-07-241,6611,6611,6251,65234,5001,652
2019-07-231,5981,6651,5961,646129,6001,646
2019-07-221,5981,6121,5671,58330,2001,583
2019-07-191,5521,5991,5511,59829,6001,598
2019-07-181,5981,5981,5431,54878,9001,548
2019-07-171,6121,6121,5801,61237,4001,612
2019-07-161,6201,6281,5991,60531,7001,605
2019-07-121,6311,6401,6061,61257,5001,612
2019-07-111,6651,6691,6161,62146,6001,621
2019-07-101,6001,6651,5871,646136,4001,646
2019-07-091,5491,6131,5411,609101,1001,609
2019-07-081,6001,6001,5391,55898,0001,558
2019-07-051,5691,5791,5571,57726,8001,577
2019-07-041,5941,5981,5661,58142,6001,581
2019-07-031,5991,6071,5691,58578,8001,585
2019-07-021,5961,6071,5601,60252,7001,602
2019-07-011,5951,6001,5651,59042,9001,590
2019-06-281,5421,6041,5411,56882,4001,568
2019-06-271,5131,5511,5081,55069,0001,550
2019-06-261,5131,5161,4931,49958,1001,499
2019-06-251,5601,5601,5081,51380,6001,513
2019-06-241,5911,5911,5341,54455,8001,544
2019-06-211,6051,6051,5711,57526,7001,575
2019-06-201,5561,6101,5561,60259,6001,602
2019-06-191,5331,5561,5331,54544,9001,545
2019-06-181,5481,5501,5061,51036,2001,510
2019-06-171,5491,5621,5311,54345,8001,543
2019-06-141,5471,5611,5321,55335,5001,553
2019-06-131,5701,5751,5311,53854,4001,538
2019-06-121,5891,6161,5801,58042,2001,580
2019-06-111,5961,6181,5721,59283,0001,592
2019-06-101,5951,6091,5781,59744,4001,597
2019-06-071,5621,5911,5581,58632,0001,586
2019-06-061,5951,6091,5611,56251,9001,562
2019-06-051,6061,6091,5801,58861,6001,588
2019-06-041,5591,5851,5371,576113,4001,576
2019-06-031,5181,5621,4861,553101,8001,553
2019-05-311,5881,5881,5241,52891,3001,528
2019-05-301,5901,6201,5621,595202,4001,595
2019-05-291,5551,6061,5361,586207,1001,586
2019-05-281,5051,5721,4821,571196,5001,571
2019-05-271,4631,5091,4611,502308,3001,502
2019-05-241,4321,4681,4251,451470,4001,451
2019-05-231,5251,5291,4901,492226,9001,492
2019-05-221,5881,5951,5361,543206,7001,543
2019-05-211,6321,6491,5701,589305,1001,589
2019-05-201,8311,8731,7371,737125,0001,737
2019-05-171,7981,8331,7851,816145,4001,816
2019-05-161,6971,7681,6881,75494,3001,754
2019-05-151,6501,6911,6391,68967,7001,689
2019-05-141,6711,6921,6211,635128,0001,635
2019-05-131,6921,8121,6921,743348,8001,743
2019-05-101,6081,7191,6001,668239,6001,668
2019-05-091,7151,7711,7001,728145,7001,728
2019-05-081,7071,7371,6841,72873,9001,728
2019-05-071,7101,7551,6811,73991,5001,739
2019-04-261,6481,7181,6261,712127,7001,712
2019-04-251,6061,6451,5951,64445,6001,644
2019-04-241,6071,6301,5921,60695,0001,606
2019-04-231,5521,5941,5521,59043,9001,590
2019-04-221,5481,5661,5231,53849,3001,538
2019-04-191,5661,5951,5531,55731,5001,557
2019-04-181,6041,6101,5561,56358,8001,563
2019-04-171,6091,6231,5901,61644,9001,616
2019-04-161,6421,6461,6161,61939,4001,619
2019-04-151,6251,6591,6251,65239,9001,652
2019-04-121,6331,6351,6041,62724,5001,627
2019-04-111,6421,6601,6241,63021,0001,630
2019-04-101,6301,6591,6241,65229,1001,652
2019-04-091,6851,6861,6461,65439,8001,654
2019-04-081,7301,7301,6891,70936,3001,709
2019-04-051,7401,7501,6921,73563,4001,735
2019-04-041,6961,7341,6871,73075,7001,730
2019-04-031,6331,6871,6231,68436,8001,684
2019-04-021,6851,6981,6171,63388,5001,633
2019-04-011,6451,7031,6411,68961,1001,689
2019-03-291,6241,6611,5781,63556,2001,635
2019-03-281,6021,6211,5561,61360,2001,613
2019-03-271,5851,6031,5471,603124,3001,603
2019-03-261,6101,6541,5781,595128,3001,595
2019-03-251,6221,6221,5541,580100,5001,580
2019-03-221,6981,6981,6571,68138,9001,681
2019-03-201,6541,6971,6531,67637,1001,676
2019-03-191,6831,6971,6531,674107,8001,674
2019-03-181,6601,6861,6531,68383,7001,683
2019-03-151,6421,6931,6421,66756,4001,667
2019-03-141,6691,6821,6281,64250,7001,642
2019-03-131,6351,6871,6301,67754,0001,677
2019-03-121,6661,7091,6411,65983,4001,659
2019-03-111,6191,6471,5941,62961,5001,629
2019-03-081,6751,6761,6131,638150,2001,638
2019-03-071,7911,7911,7061,731109,8001,731
2019-03-061,8751,8801,7931,79992,5001,799
2019-03-051,8101,8971,8001,867132,2001,867
2019-03-041,7991,8221,7791,81769,4001,817
2019-03-011,7871,8371,7871,80599,7001,805
2019-02-281,7961,8281,7781,78174,1001,781
2019-02-271,7581,7811,7411,77533,4001,775
2019-02-261,8001,8111,7431,75551,0001,755
2019-02-251,7791,7991,7541,78453,8001,784
2019-02-221,7551,7751,7371,76645,1001,766
2019-02-211,7671,7861,7411,74651,9001,746
2019-02-201,8251,8291,7541,768131,6001,768
2019-02-191,7951,8851,7781,825185,6001,825
2019-02-181,7301,8081,7301,795137,0001,795
2019-02-151,7491,7491,6721,701103,7001,701
2019-02-141,7921,7921,7321,74972,2001,749
2019-02-131,7991,8111,7501,76484,2001,764
2019-02-121,7231,8031,6851,787182,1001,787
2019-02-081,7771,7851,7241,734379,2001,734
2019-02-071,7501,9041,7061,8001,096,5001,800
2019-02-061,5791,5861,4981,530184,3001,530
2019-02-051,5371,5701,5231,567109,6001,567
2019-02-041,5011,5181,4821,51362,5001,513
2019-02-011,4691,5051,4431,478110,6001,478
2019-01-311,4141,4621,4101,43086,6001,430
2019-01-301,3941,4181,3741,38475,6001,384
2019-01-291,3881,3971,3391,39435,4001,394
2019-01-281,4091,4141,3641,39656,9001,396
2019-01-251,3601,4011,3601,37943,8001,379
2019-01-241,3201,3641,3081,36133,7001,361
2019-01-231,3011,3291,2811,31839,6001,318
2019-01-221,3281,3391,3031,32536,9001,325
2019-01-211,3921,3961,3231,32566,2001,325
2019-01-181,3471,3991,3251,36258,1001,362
2019-01-171,3231,3491,3041,34571,0001,345
2019-01-161,3181,3641,3031,31952,9001,319
2019-01-151,2931,3451,2731,33347,0001,333
2019-01-111,2751,3231,2631,29361,3001,293
2019-01-101,3261,3341,2651,268101,6001,268
2019-01-091,3901,4081,3541,35652,3001,356
2019-01-081,3701,4181,3691,369120,9001,369
2019-01-071,3011,3671,2841,35694,4001,356
2019-01-041,2691,2971,2221,26471,7001,264

分割・併合履歴 ： [2018-09-26]1株→4株