7521 (株)ムサシ 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 | 1,626 | 1,626 | 1,581 | 1,600 | 22,500 | 1,600 |
| 2025-04-03 | 1,658 | 1,670 | 1,627 | 1,641 | 15,100 | 1,641 |
| 2025-04-02 | 1,695 | 1,695 | 1,667 | 1,677 | 9,700 | 1,677 |
| 2025-04-01 | 1,695 | 1,707 | 1,695 | 1,695 | 4,100 | 1,695 |
| 2025-03-31 | 1,691 | 1,697 | 1,672 | 1,697 | 7,900 | 1,697 |
| 2025-03-28 | 1,704 | 1,720 | 1,700 | 1,708 | 7,400 | 1,708 |
| 2025-03-27 | 1,729 | 1,747 | 1,712 | 1,738 | 11,400 | 1,738 |
| 2025-03-26 | 1,774 | 1,774 | 1,750 | 1,750 | 11,200 | 1,750 |
| 2025-03-25 | 1,783 | 1,792 | 1,775 | 1,779 | 9,700 | 1,779 |
| 2025-03-24 | 1,770 | 1,780 | 1,770 | 1,779 | 20,700 | 1,779 |
| 2025-03-21 | 1,750 | 1,770 | 1,750 | 1,770 | 20,500 | 1,770 |
| 2025-03-19 | 1,756 | 1,757 | 1,742 | 1,757 | 22,400 | 1,757 |
| 2025-03-18 | 1,752 | 1,755 | 1,739 | 1,754 | 14,800 | 1,754 |
| 2025-03-17 | 1,734 | 1,766 | 1,732 | 1,752 | 26,000 | 1,752 |
| 2025-03-14 | 1,695 | 1,710 | 1,695 | 1,710 | 2,400 | 1,710 |
| 2025-03-13 | 1,686 | 1,693 | 1,686 | 1,693 | 7,000 | 1,693 |
| 2025-03-12 | 1,690 | 1,694 | 1,667 | 1,686 | 12,600 | 1,686 |
| 2025-03-11 | 1,685 | 1,691 | 1,682 | 1,689 | 7,500 | 1,689 |
| 2025-03-10 | 1,695 | 1,700 | 1,691 | 1,693 | 14,700 | 1,693 |
| 2025-03-07 | 1,704 | 1,704 | 1,697 | 1,697 | 1,800 | 1,697 |
| 2025-03-06 | 1,699 | 1,705 | 1,696 | 1,705 | 12,700 | 1,705 |
| 2025-03-05 | 1,689 | 1,702 | 1,689 | 1,702 | 4,900 | 1,702 |
| 2025-03-04 | 1,700 | 1,700 | 1,680 | 1,691 | 8,100 | 1,691 |
| 2025-03-03 | 1,704 | 1,713 | 1,690 | 1,710 | 5,700 | 1,710 |
| 2025-02-28 | 1,711 | 1,711 | 1,695 | 1,700 | 4,200 | 1,700 |
| 2025-02-27 | 1,700 | 1,718 | 1,698 | 1,718 | 2,900 | 1,718 |
| 2025-02-26 | 1,710 | 1,710 | 1,701 | 1,702 | 7,600 | 1,702 |
| 2025-02-25 | 1,726 | 1,726 | 1,712 | 1,712 | 3,500 | 1,712 |
| 2025-02-21 | 1,717 | 1,728 | 1,717 | 1,726 | 1,900 | 1,726 |
| 2025-02-20 | 1,734 | 1,734 | 1,720 | 1,721 | 1,700 | 1,721 |
| 2025-02-19 | 1,740 | 1,742 | 1,730 | 1,735 | 3,000 | 1,735 |
| 2025-02-18 | 1,750 | 1,750 | 1,732 | 1,743 | 3,200 | 1,743 |
| 2025-02-17 | 1,753 | 1,755 | 1,743 | 1,750 | 5,400 | 1,750 |
| 2025-02-14 | 1,775 | 1,776 | 1,747 | 1,747 | 4,900 | 1,747 |
| 2025-02-13 | 1,780 | 1,780 | 1,741 | 1,775 | 9,200 | 1,775 |
| 2025-02-12 | 1,788 | 1,788 | 1,761 | 1,777 | 7,700 | 1,777 |
| 2025-02-10 | 1,749 | 1,784 | 1,741 | 1,782 | 13,200 | 1,782 |
| 2025-02-07 | 1,727 | 1,753 | 1,706 | 1,739 | 16,000 | 1,739 |
| 2025-02-06 | 1,706 | 1,735 | 1,701 | 1,728 | 17,500 | 1,728 |
| 2025-02-05 | 1,720 | 1,754 | 1,689 | 1,705 | 81,000 | 1,705 |
| 2025-02-04 | 1,697 | 1,709 | 1,668 | 1,700 | 36,500 | 1,700 |
| 2025-02-03 | 1,700 | 1,711 | 1,660 | 1,663 | 11,700 | 1,663 |
| 2025-01-31 | 1,674 | 1,693 | 1,674 | 1,693 | 1,500 | 1,693 |
| 2025-01-30 | 1,682 | 1,685 | 1,673 | 1,681 | 1,800 | 1,681 |
| 2025-01-29 | 1,670 | 1,683 | 1,670 | 1,683 | 2,200 | 1,683 |
| 2025-01-28 | 1,661 | 1,679 | 1,661 | 1,670 | 1,400 | 1,670 |
| 2025-01-27 | 1,657 | 1,665 | 1,650 | 1,661 | 6,200 | 1,661 |
| 2025-01-24 | 1,636 | 1,655 | 1,636 | 1,655 | 4,500 | 1,655 |
| 2025-01-23 | 1,641 | 1,642 | 1,635 | 1,635 | 4,800 | 1,635 |
| 2025-01-22 | 1,633 | 1,644 | 1,633 | 1,636 | 3,900 | 1,636 |
| 2025-01-21 | 1,635 | 1,641 | 1,632 | 1,632 | 1,800 | 1,632 |
| 2025-01-20 | 1,635 | 1,644 | 1,632 | 1,637 | 1,200 | 1,637 |
| 2025-01-17 | 1,635 | 1,635 | 1,630 | 1,632 | 1,400 | 1,632 |
| 2025-01-16 | 1,635 | 1,649 | 1,635 | 1,635 | 1,100 | 1,635 |
| 2025-01-15 | 1,642 | 1,650 | 1,637 | 1,638 | 3,700 | 1,638 |
| 2025-01-14 | 1,650 | 1,650 | 1,642 | 1,642 | 1,400 | 1,642 |
| 2025-01-10 | 1,653 | 1,654 | 1,645 | 1,648 | 6,100 | 1,648 |
| 2025-01-09 | 1,657 | 1,657 | 1,652 | 1,654 | 5,200 | 1,654 |
| 2025-01-08 | 1,655 | 1,660 | 1,654 | 1,657 | 3,300 | 1,657 |
| 2025-01-07 | 1,660 | 1,671 | 1,656 | 1,657 | 3,700 | 1,657 |
| 2025-01-06 | 1,671 | 1,678 | 1,657 | 1,657 | 5,600 | 1,657 |
分割・併合履歴 ： なし