6555 (株)MS&Consulting 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 470 | 471 | 469 | 469 | 1,900 | 469 |
| 2024-11-20 | 466 | 467 | 465 | 466 | 1,400 | 466 |
| 2024-11-19 | 463 | 470 | 463 | 466 | 1,500 | 466 |
| 2024-11-18 | 464 | 467 | 463 | 466 | 4,400 | 466 |
| 2024-11-15 | 472 | 472 | 468 | 469 | 900 | 469 |
| 2024-11-14 | 473 | 473 | 467 | 471 | 1,900 | 471 |
| 2024-11-13 | 468 | 468 | 468 | 468 | 100 | 468 |
| 2024-11-12 | 468 | 471 | 468 | 471 | 400 | 471 |
| 2024-11-11 | 467 | 470 | 467 | 467 | 2,600 | 467 |
| 2024-11-08 | 470 | 470 | 467 | 467 | 4,500 | 467 |
| 2024-11-07 | 469 | 473 | 467 | 468 | 6,700 | 468 |
| 2024-11-06 | 469 | 474 | 468 | 468 | 6,100 | 468 |
| 2024-11-05 | 476 | 476 | 468 | 471 | 4,400 | 471 |
| 2024-11-01 | 478 | 478 | 471 | 471 | 22,300 | 471 |
| 2024-10-31 | 482 | 483 | 477 | 479 | 9,400 | 479 |
| 2024-10-30 | 493 | 494 | 482 | 482 | 38,400 | 482 |
| 2024-10-29 | 487 | 494 | 486 | 494 | 4,400 | 494 |
| 2024-10-28 | 490 | 494 | 487 | 487 | 7,600 | 487 |
| 2024-10-25 | 493 | 494 | 490 | 490 | 5,300 | 490 |
| 2024-10-24 | 494 | 499 | 493 | 493 | 3,600 | 493 |
| 2024-10-23 | 493 | 499 | 491 | 494 | 7,200 | 494 |
| 2024-10-22 | 496 | 499 | 493 | 493 | 3,400 | 493 |
| 2024-10-21 | 492 | 496 | 492 | 496 | 1,700 | 496 |
| 2024-10-18 | 494 | 498 | 492 | 492 | 4,800 | 492 |
| 2024-10-17 | 498 | 498 | 494 | 494 | 3,400 | 494 |
| 2024-10-16 | 500 | 503 | 492 | 498 | 9,300 | 498 |
| 2024-10-15 | 510 | 510 | 500 | 500 | 4,200 | 500 |
| 2024-10-11 | 505 | 510 | 494 | 510 | 19,200 | 510 |
| 2024-10-10 | 520 | 520 | 509 | 516 | 19,500 | 516 |
| 2024-10-09 | 515 | 516 | 506 | 506 | 6,100 | 506 |
| 2024-10-08 | 513 | 515 | 512 | 514 | 7,100 | 514 |
| 2024-10-07 | 506 | 507 | 504 | 506 | 2,500 | 506 |
| 2024-10-04 | 503 | 507 | 502 | 505 | 4,900 | 505 |
| 2024-10-03 | 505 | 506 | 501 | 506 | 4,300 | 506 |
| 2024-10-02 | 501 | 502 | 501 | 501 | 2,100 | 501 |
| 2024-10-01 | 501 | 508 | 501 | 502 | 4,200 | 502 |
| 2024-09-30 | 501 | 508 | 501 | 504 | 3,800 | 504 |
| 2024-09-27 | 502 | 513 | 502 | 513 | 3,000 | 513 |
| 2024-09-26 | 509 | 509 | 505 | 509 | 6,700 | 509 |
| 2024-09-25 | 512 | 512 | 508 | 509 | 900 | 509 |
| 2024-09-24 | 521 | 521 | 499 | 505 | 10,300 | 505 |
| 2024-09-20 | 523 | 523 | 516 | 517 | 700 | 517 |
| 2024-09-19 | 513 | 523 | 513 | 520 | 700 | 520 |
| 2024-09-18 | 513 | 523 | 513 | 523 | 800 | 523 |
| 2024-09-17 | 516 | 524 | 512 | 523 | 900 | 523 |
| 2024-09-13 | 525 | 525 | 517 | 517 | 3,300 | 517 |
| 2024-09-12 | 514 | 524 | 513 | 521 | 2,000 | 521 |
| 2024-09-11 | 517 | 520 | 514 | 519 | 900 | 519 |
| 2024-09-10 | 520 | 525 | 517 | 521 | 500 | 521 |
| 2024-09-09 | 523 | 525 | 520 | 525 | 600 | 525 |
| 2024-09-06 | 526 | 529 | 524 | 528 | 1,000 | 528 |
| 2024-09-05 | 531 | 531 | 529 | 529 | 1,900 | 529 |
| 2024-09-04 | 536 | 536 | 530 | 530 | 4,100 | 530 |
| 2024-09-03 | 539 | 543 | 538 | 543 | 700 | 543 |
| 2024-09-02 | 544 | 544 | 544 | 544 | 100 | 544 |
| 2024-08-30 | 545 | 545 | 540 | 540 | 200 | 540 |
| 2024-08-29 | 539 | 540 | 537 | 540 | 2,200 | 540 |
| 2024-08-28 | 530 | 531 | 529 | 529 | 1,200 | 529 |
| 2024-08-27 | 525 | 530 | 520 | 525 | 900 | 525 |
| 2024-08-26 | 525 | 527 | 520 | 527 | 3,100 | 527 |
| 2024-08-23 | 524 | 525 | 523 | 525 | 300 | 525 |
| 2024-08-22 | 525 | 525 | 524 | 524 | 200 | 524 |
| 2024-08-21 | 518 | 523 | 518 | 523 | 600 | 523 |
| 2024-08-20 | 527 | 527 | 515 | 520 | 11,600 | 520 |
| 2024-08-19 | 524 | 535 | 524 | 526 | 3,100 | 526 |
| 2024-08-16 | 528 | 528 | 510 | 520 | 5,500 | 520 |
| 2024-08-15 | 528 | 531 | 528 | 528 | 600 | 528 |
| 2024-08-14 | 523 | 526 | 523 | 524 | 1,400 | 524 |
| 2024-08-13 | 524 | 530 | 522 | 522 | 1,400 | 522 |
| 2024-08-09 | 520 | 529 | 520 | 521 | 2,400 | 521 |
| 2024-08-08 | 520 | 540 | 519 | 519 | 10,400 | 519 |
| 2024-08-07 | 505 | 539 | 500 | 517 | 11,700 | 517 |
| 2024-08-06 | 500 | 595 | 500 | 502 | 43,200 | 502 |
| 2024-08-05 | 552 | 552 | 500 | 500 | 21,500 | 500 |
| 2024-08-02 | 583 | 583 | 555 | 559 | 29,000 | 559 |
| 2024-08-01 | 594 | 594 | 581 | 583 | 24,200 | 583 |
| 2024-07-31 | 585 | 596 | 584 | 591 | 12,000 | 591 |
| 2024-07-30 | 593 | 604 | 584 | 584 | 32,400 | 584 |
| 2024-07-29 | 590 | 597 | 590 | 596 | 5,600 | 596 |
| 2024-07-26 | 590 | 599 | 588 | 589 | 9,200 | 589 |
| 2024-07-25 | 597 | 600 | 585 | 594 | 15,700 | 594 |
| 2024-07-24 | 602 | 604 | 595 | 597 | 8,200 | 597 |
| 2024-07-23 | 600 | 604 | 599 | 602 | 8,000 | 602 |
| 2024-07-22 | 600 | 601 | 596 | 601 | 2,800 | 601 |
| 2024-07-19 | 600 | 600 | 597 | 600 | 6,400 | 600 |
| 2024-07-18 | 594 | 602 | 593 | 600 | 9,600 | 600 |
| 2024-07-17 | 597 | 600 | 595 | 598 | 7,900 | 598 |
| 2024-07-16 | 600 | 600 | 596 | 599 | 7,700 | 599 |
| 2024-07-12 | 600 | 611 | 586 | 600 | 32,200 | 600 |
| 2024-07-11 | 638 | 662 | 638 | 644 | 21,500 | 644 |
| 2024-07-10 | 645 | 655 | 638 | 638 | 5,000 | 638 |
| 2024-07-09 | 631 | 645 | 631 | 643 | 9,300 | 643 |
| 2024-07-08 | 629 | 645 | 629 | 641 | 7,500 | 641 |
| 2024-07-05 | 640 | 640 | 618 | 629 | 4,600 | 629 |
| 2024-07-04 | 625 | 628 | 624 | 628 | 2,100 | 628 |
| 2024-07-03 | 626 | 626 | 621 | 626 | 2,800 | 626 |
| 2024-07-02 | 629 | 634 | 626 | 627 | 4,600 | 627 |
| 2024-07-01 | 621 | 634 | 621 | 629 | 4,600 | 629 |
| 2024-06-28 | 625 | 631 | 620 | 631 | 6,300 | 631 |
| 2024-06-27 | 628 | 628 | 623 | 628 | 2,200 | 628 |
| 2024-06-26 | 630 | 630 | 622 | 627 | 6,800 | 627 |
| 2024-06-25 | 625 | 626 | 619 | 626 | 2,900 | 626 |
| 2024-06-24 | 621 | 625 | 618 | 625 | 1,900 | 625 |
| 2024-06-21 | 620 | 620 | 615 | 619 | 2,300 | 619 |
| 2024-06-20 | 618 | 619 | 609 | 614 | 1,700 | 614 |
| 2024-06-19 | 614 | 618 | 614 | 618 | 400 | 618 |
| 2024-06-18 | 608 | 618 | 608 | 616 | 6,100 | 616 |
| 2024-06-17 | 610 | 614 | 610 | 611 | 1,900 | 611 |
| 2024-06-14 | 611 | 611 | 610 | 610 | 1,300 | 610 |
| 2024-06-13 | 615 | 615 | 607 | 611 | 2,000 | 611 |
| 2024-06-12 | 605 | 612 | 600 | 609 | 1,400 | 609 |
| 2024-06-11 | 609 | 609 | 602 | 604 | 2,000 | 604 |
| 2024-06-10 | 610 | 611 | 605 | 606 | 3,300 | 606 |
| 2024-06-07 | 607 | 608 | 602 | 604 | 1,700 | 604 |
| 2024-06-06 | 601 | 607 | 600 | 607 | 3,900 | 607 |
| 2024-06-05 | 600 | 607 | 599 | 601 | 1,400 | 601 |
| 2024-06-04 | 606 | 606 | 600 | 600 | 1,400 | 600 |
| 2024-06-03 | 597 | 606 | 597 | 606 | 5,000 | 606 |
| 2024-05-31 | 605 | 605 | 596 | 601 | 5,100 | 601 |
| 2024-05-30 | 599 | 606 | 597 | 597 | 3,000 | 597 |
| 2024-05-29 | 599 | 601 | 596 | 596 | 1,500 | 596 |
| 2024-05-28 | 599 | 606 | 596 | 603 | 3,800 | 603 |
| 2024-05-27 | 603 | 607 | 599 | 599 | 9,500 | 599 |
| 2024-05-24 | 596 | 600 | 595 | 600 | 3,300 | 600 |
| 2024-05-23 | 602 | 605 | 597 | 599 | 5,000 | 599 |
| 2024-05-22 | 594 | 597 | 591 | 596 | 6,200 | 596 |
| 2024-05-21 | 598 | 598 | 593 | 593 | 2,300 | 593 |
| 2024-05-20 | 603 | 603 | 597 | 600 | 3,000 | 600 |
| 2024-05-17 | 596 | 600 | 595 | 598 | 700 | 598 |
| 2024-05-16 | 602 | 610 | 588 | 597 | 13,700 | 597 |
| 2024-05-15 | 599 | 601 | 597 | 601 | 3,400 | 601 |
| 2024-05-14 | 597 | 601 | 597 | 601 | 3,700 | 601 |
| 2024-05-13 | 597 | 601 | 596 | 600 | 3,700 | 600 |
| 2024-05-10 | 597 | 601 | 597 | 601 | 1,300 | 601 |
| 2024-05-09 | 596 | 602 | 595 | 602 | 10,300 | 602 |
| 2024-05-08 | 594 | 601 | 593 | 593 | 3,400 | 593 |
| 2024-05-07 | 602 | 602 | 595 | 595 | 5,600 | 595 |
| 2024-05-02 | 597 | 604 | 595 | 596 | 10,700 | 596 |
| 2024-05-01 | 597 | 602 | 597 | 599 | 1,700 | 599 |
| 2024-04-30 | 592 | 604 | 592 | 603 | 4,700 | 603 |
| 2024-04-26 | 602 | 603 | 590 | 590 | 21,800 | 590 |
| 2024-04-25 | 595 | 604 | 595 | 602 | 4,000 | 602 |
| 2024-04-24 | 600 | 604 | 593 | 595 | 6,000 | 595 |
| 2024-04-23 | 591 | 604 | 590 | 602 | 1,900 | 602 |
| 2024-04-22 | 608 | 608 | 592 | 594 | 4,800 | 594 |
| 2024-04-19 | 592 | 595 | 588 | 588 | 5,700 | 588 |
| 2024-04-18 | 595 | 599 | 593 | 593 | 4,100 | 593 |
| 2024-04-17 | 604 | 604 | 596 | 599 | 2,200 | 599 |
| 2024-04-16 | 602 | 610 | 598 | 604 | 17,500 | 604 |
| 2024-04-15 | 610 | 610 | 603 | 603 | 3,800 | 603 |
| 2024-04-12 | 607 | 615 | 605 | 605 | 4,000 | 605 |
| 2024-04-11 | 610 | 615 | 606 | 612 | 12,300 | 612 |
| 2024-04-10 | 610 | 613 | 605 | 612 | 10,200 | 612 |
| 2024-04-09 | 630 | 636 | 615 | 617 | 42,300 | 617 |
| 2024-04-08 | 607 | 614 | 602 | 613 | 15,600 | 613 |
| 2024-04-05 | 609 | 609 | 592 | 602 | 4,200 | 602 |
| 2024-04-04 | 597 | 614 | 597 | 612 | 4,400 | 612 |
| 2024-04-03 | 597 | 600 | 595 | 600 | 2,400 | 600 |
| 2024-04-02 | 601 | 613 | 601 | 601 | 1,700 | 601 |
| 2024-04-01 | 614 | 614 | 599 | 600 | 13,800 | 600 |
| 2024-03-29 | 602 | 604 | 600 | 604 | 1,900 | 604 |
| 2024-03-28 | 614 | 614 | 601 | 601 | 5,000 | 601 |
| 2024-03-27 | 603 | 607 | 602 | 605 | 2,300 | 605 |
| 2024-03-26 | 607 | 608 | 602 | 603 | 2,600 | 603 |
| 2024-03-25 | 609 | 609 | 602 | 607 | 3,100 | 607 |
| 2024-03-22 | 601 | 605 | 600 | 604 | 3,300 | 604 |
| 2024-03-21 | 603 | 603 | 600 | 601 | 2,300 | 601 |
| 2024-03-19 | 603 | 603 | 596 | 600 | 3,500 | 600 |
| 2024-03-18 | 601 | 605 | 599 | 603 | 6,500 | 603 |
| 2024-03-15 | 600 | 603 | 599 | 603 | 800 | 603 |
| 2024-03-14 | 602 | 602 | 593 | 601 | 2,600 | 601 |
| 2024-03-13 | 592 | 599 | 592 | 599 | 800 | 599 |
| 2024-03-12 | 592 | 604 | 592 | 598 | 9,000 | 598 |
| 2024-03-11 | 607 | 607 | 593 | 597 | 4,800 | 597 |
| 2024-03-08 | 599 | 602 | 591 | 597 | 2,300 | 597 |
| 2024-03-07 | 603 | 603 | 593 | 599 | 3,000 | 599 |
| 2024-03-06 | 592 | 597 | 588 | 597 | 3,100 | 597 |
| 2024-03-05 | 585 | 595 | 585 | 590 | 2,800 | 590 |
| 2024-03-04 | 601 | 601 | 586 | 586 | 7,800 | 586 |
| 2024-03-01 | 593 | 602 | 592 | 592 | 1,900 | 592 |
| 2024-02-29 | 596 | 598 | 592 | 593 | 7,200 | 593 |
| 2024-02-28 | 593 | 593 | 583 | 586 | 2,600 | 586 |
| 2024-02-27 | 593 | 598 | 593 | 593 | 1,600 | 593 |
| 2024-02-26 | 609 | 609 | 591 | 591 | 6,900 | 591 |
| 2024-02-22 | 603 | 603 | 589 | 596 | 4,300 | 596 |
| 2024-02-21 | 596 | 608 | 594 | 594 | 3,100 | 594 |
| 2024-02-20 | 603 | 603 | 598 | 598 | 700 | 598 |
| 2024-02-19 | 609 | 609 | 600 | 601 | 3,900 | 601 |
| 2024-02-16 | 588 | 595 | 588 | 594 | 1,300 | 594 |
| 2024-02-15 | 594 | 596 | 588 | 588 | 4,100 | 588 |
| 2024-02-14 | 591 | 595 | 591 | 592 | 2,600 | 592 |
| 2024-02-13 | 610 | 613 | 595 | 596 | 6,200 | 596 |
| 2024-02-09 | 589 | 608 | 589 | 590 | 9,000 | 590 |
| 2024-02-08 | 598 | 598 | 591 | 595 | 2,000 | 595 |
| 2024-02-07 | 591 | 595 | 588 | 590 | 8,600 | 590 |
| 2024-02-06 | 600 | 603 | 596 | 598 | 3,100 | 598 |
| 2024-02-05 | 608 | 608 | 600 | 604 | 3,000 | 604 |
| 2024-02-02 | 606 | 606 | 595 | 598 | 6,700 | 598 |
| 2024-02-01 | 609 | 610 | 599 | 603 | 3,800 | 603 |
| 2024-01-31 | 595 | 599 | 589 | 599 | 11,500 | 599 |
| 2024-01-30 | 612 | 618 | 595 | 595 | 26,100 | 595 |
| 2024-01-29 | 619 | 619 | 610 | 616 | 3,700 | 616 |
| 2024-01-26 | 617 | 617 | 610 | 610 | 3,000 | 610 |
| 2024-01-25 | 628 | 628 | 611 | 617 | 3,500 | 617 |
| 2024-01-24 | 608 | 623 | 603 | 608 | 10,300 | 608 |
| 2024-01-23 | 619 | 623 | 600 | 606 | 17,800 | 606 |
| 2024-01-22 | 595 | 615 | 595 | 609 | 2,600 | 609 |
| 2024-01-19 | 597 | 607 | 595 | 603 | 2,900 | 603 |
| 2024-01-18 | 610 | 610 | 598 | 598 | 4,000 | 598 |
| 2024-01-17 | 632 | 639 | 606 | 613 | 14,400 | 613 |
| 2024-01-16 | 645 | 646 | 635 | 636 | 4,500 | 636 |
| 2024-01-15 | 675 | 675 | 630 | 637 | 45,700 | 637 |
| 2024-01-12 | 700 | 704 | 695 | 700 | 2,500 | 700 |
| 2024-01-11 | 703 | 706 | 700 | 706 | 1,100 | 706 |
| 2024-01-10 | 697 | 705 | 695 | 705 | 1,400 | 705 |
| 2024-01-09 | 693 | 702 | 693 | 702 | 1,400 | 702 |
| 2024-01-05 | 705 | 705 | 702 | 702 | 300 | 702 |
| 2024-01-04 | 713 | 713 | 705 | 705 | 6,300 | 705 |
分割・併合履歴 ： なし
