6555 (株)MS&Consulting 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 | 442 | 444 | 426 | 426 | 21,700 | 426 |
| 2025-04-03 | 431 | 450 | 431 | 450 | 10,500 | 450 |
| 2025-04-02 | 446 | 446 | 430 | 443 | 11,400 | 443 |
| 2025-04-01 | 442 | 450 | 438 | 450 | 5,900 | 450 |
| 2025-03-31 | 465 | 465 | 440 | 442 | 13,600 | 442 |
| 2025-03-28 | 471 | 471 | 465 | 466 | 4,900 | 466 |
| 2025-03-27 | 477 | 477 | 465 | 474 | 8,400 | 474 |
| 2025-03-26 | 478 | 480 | 475 | 477 | 12,000 | 477 |
| 2025-03-25 | 455 | 477 | 451 | 475 | 16,500 | 475 |
| 2025-03-24 | 450 | 457 | 449 | 455 | 10,200 | 455 |
| 2025-03-21 | 450 | 451 | 447 | 450 | 4,200 | 450 |
| 2025-03-19 | 453 | 458 | 446 | 447 | 16,600 | 447 |
| 2025-03-18 | 445 | 450 | 445 | 450 | 7,900 | 450 |
| 2025-03-17 | 443 | 446 | 439 | 445 | 7,000 | 445 |
| 2025-03-14 | 441 | 446 | 437 | 437 | 6,000 | 437 |
| 2025-03-13 | 444 | 446 | 436 | 444 | 5,100 | 444 |
| 2025-03-12 | 437 | 444 | 437 | 444 | 1,200 | 444 |
| 2025-03-11 | 438 | 439 | 435 | 437 | 3,600 | 437 |
| 2025-03-10 | 442 | 445 | 441 | 441 | 4,500 | 441 |
| 2025-03-07 | 433 | 441 | 433 | 441 | 4,300 | 441 |
| 2025-03-06 | 425 | 433 | 425 | 433 | 3,300 | 433 |
| 2025-03-05 | 424 | 427 | 421 | 425 | 6,300 | 425 |
| 2025-03-04 | 434 | 434 | 424 | 424 | 700 | 424 |
| 2025-03-03 | 429 | 442 | 429 | 436 | 7,100 | 436 |
| 2025-02-28 | 425 | 433 | 425 | 429 | 4,100 | 429 |
| 2025-02-27 | 425 | 426 | 421 | 425 | 2,400 | 425 |
| 2025-02-26 | 430 | 430 | 425 | 430 | 3,100 | 430 |
| 2025-02-25 | 428 | 430 | 422 | 430 | 7,700 | 430 |
| 2025-02-21 | 427 | 431 | 420 | 430 | 6,100 | 430 |
| 2025-02-20 | 432 | 435 | 428 | 430 | 3,600 | 430 |
| 2025-02-19 | 436 | 436 | 428 | 432 | 3,300 | 432 |
| 2025-02-18 | 428 | 433 | 420 | 433 | 5,800 | 433 |
| 2025-02-17 | 431 | 431 | 425 | 428 | 4,000 | 428 |
| 2025-02-14 | 427 | 429 | 425 | 425 | 1,600 | 425 |
| 2025-02-13 | 432 | 433 | 422 | 422 | 8,300 | 422 |
| 2025-02-12 | 427 | 429 | 424 | 426 | 5,200 | 426 |
| 2025-02-10 | 420 | 428 | 416 | 424 | 7,400 | 424 |
| 2025-02-07 | 435 | 435 | 421 | 421 | 8,900 | 421 |
| 2025-02-06 | 420 | 427 | 417 | 427 | 9,200 | 427 |
| 2025-02-05 | 416 | 427 | 412 | 419 | 16,700 | 419 |
| 2025-02-04 | 418 | 428 | 413 | 413 | 31,400 | 413 |
| 2025-02-03 | 420 | 424 | 408 | 418 | 51,300 | 418 |
| 2025-01-31 | 396 | 402 | 396 | 396 | 5,100 | 396 |
| 2025-01-30 | 400 | 403 | 395 | 395 | 61,700 | 395 |
| 2025-01-29 | 404 | 408 | 400 | 401 | 6,500 | 401 |
| 2025-01-28 | 404 | 409 | 399 | 406 | 9,000 | 406 |
| 2025-01-27 | 403 | 408 | 400 | 404 | 12,400 | 404 |
| 2025-01-24 | 398 | 402 | 395 | 401 | 11,000 | 401 |
| 2025-01-23 | 398 | 400 | 396 | 400 | 6,600 | 400 |
| 2025-01-22 | 400 | 401 | 394 | 398 | 14,100 | 398 |
| 2025-01-21 | 400 | 404 | 393 | 399 | 7,900 | 399 |
| 2025-01-20 | 401 | 405 | 393 | 395 | 19,400 | 395 |
| 2025-01-17 | 405 | 410 | 398 | 398 | 15,000 | 398 |
| 2025-01-16 | 406 | 414 | 406 | 407 | 9,500 | 407 |
| 2025-01-15 | 416 | 416 | 407 | 407 | 12,500 | 407 |
| 2025-01-14 | 409 | 415 | 404 | 415 | 11,400 | 415 |
| 2025-01-10 | 415 | 416 | 410 | 416 | 6,800 | 416 |
| 2025-01-09 | 419 | 423 | 413 | 417 | 8,700 | 417 |
| 2025-01-08 | 422 | 425 | 416 | 421 | 8,500 | 421 |
| 2025-01-07 | 422 | 422 | 416 | 422 | 5,200 | 422 |
| 2025-01-06 | 417 | 423 | 415 | 422 | 8,300 | 422 |
分割・併合履歴 ： なし