ＭＵＳＣＡＴ ＧＲＯＵＰ
195Aグロース/サービス業/MUSCAT GROUP Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,190.0 | 1,215.0 | 1,134.0 | 1,136.0 | -70.0 | -5.80% | 77,400 |
| 2026-03-12 | 1,182.0 | 1,214.0 | 1,129.0 | 1,206.0 | +30.0 | +2.55% | 70,500 |
| 2026-03-11 | 1,168.0 | 1,219.0 | 1,150.0 | 1,176.0 | -22.0 | -1.84% | 70,400 |
| 2026-03-10 | 1,087.0 | 1,209.0 | 1,087.0 | 1,198.0 | +141.0 | +13.34% | 131,000 |
| 2026-03-09 | 1,056.0 | 1,090.0 | 1,001.0 | 1,057.0 | -89.0 | -7.77% | 82,000 |
| 2026-03-06 | 1,093.0 | 1,160.0 | 1,074.0 | 1,146.0 | +23.0 | +2.05% | 54,400 |
| 2026-03-05 | 1,100.0 | 1,168.0 | 1,070.0 | 1,123.0 | +63.0 | +5.94% | 127,900 |
| 2026-03-04 | 1,100.0 | 1,189.0 | 1,019.0 | 1,060.0 | -73.0 | -6.44% | 195,300 |
| 2026-03-03 | 1,268.0 | 1,305.0 | 1,115.0 | 1,133.0 | -165.0 | -12.71% | 245,300 |
| 2026-03-02 | 1,214.0 | 1,322.0 | 1,180.0 | 1,298.0 | -36.0 | -2.70% | 285,400 |
| 2026-02-27 | 1,268.0 | 1,459.0 | 1,233.0 | 1,334.0 | -74.0 | -5.26% | 835,000 |
| 2026-02-26 | 1,168.0 | 1,408.0 | 1,153.0 | 1,408.0 | +300.0 | +27.08% | 1,893,500 |
| 2026-02-25 | 970.0 | 1,108.0 | 963.0 | 1,108.0 | +150.0 | +15.66% | 364,700 |
| 2026-02-24 | 1,029.0 | 1,035.0 | 952.0 | 958.0 | -84.0 | -8.06% | 90,400 |
| 2026-02-20 | 971.0 | 1,102.0 | 968.0 | 1,042.0 | +41.0 | +4.10% | 200,700 |
| 2026-02-19 | 1,077.0 | 1,098.0 | 982.0 | 1,001.0 | -136.0 | -11.96% | 184,800 |
| 2026-02-18 | 1,185.0 | 1,330.0 | 972.0 | 1,137.0 | +12.0 | +1.07% | 759,700 |
| 2026-02-17 | 1,125.0 | 1,125.0 | 1,125.0 | 1,125.0 | +150.0 | +15.38% | 90,500 |
| 2026-02-16 | 870.0 | 975.0 | 861.0 | 975.0 | +150.0 | +18.18% | 390,000 |
| 2026-02-13 | 930.0 | 938.0 | 825.0 | 825.0 | -150.0 | -15.38% | 107,600 |
| 2026-02-12 | 895.0 | 993.0 | 895.0 | 975.0 | +80.0 | +8.94% | 36,300 |
| 2026-02-10 | 904.0 | 904.0 | 889.0 | 895.0 | +6.0 | +0.67% | 700 |
| 2026-02-09 | 912.0 | 917.0 | 889.0 | 889.0 | -8.0 | -0.89% | 8,800 |
| 2026-02-06 | 890.0 | 900.0 | 886.0 | 897.0 | -3.0 | -0.33% | 3,500 |
| 2026-02-05 | 914.0 | 920.0 | 887.0 | 900.0 | -8.0 | -0.88% | 7,300 |
| 2026-02-04 | 893.0 | 908.0 | 893.0 | 908.0 | +5.0 | +0.55% | 1,000 |
| 2026-02-03 | 932.0 | 932.0 | 894.0 | 903.0 | -14.0 | -1.53% | 7,500 |
| 2026-02-02 | 908.0 | 935.0 | 905.0 | 917.0 | +13.0 | +1.44% | 9,900 |
| 2026-01-30 | 900.0 | 910.0 | 893.0 | 904.0 | +1.0 | +0.11% | 3,600 |
| 2026-01-29 | 900.0 | 903.0 | 888.0 | 903.0 | -6.0 | -0.66% | 1,600 |
| 2026-01-28 | 921.0 | 946.0 | 877.0 | 909.0 | -21.0 | -2.26% | 8,300 |
| 2026-01-27 | 906.0 | 1,045.0 | 884.0 | 930.0 | +35.0 | +3.91% | 69,600 |
| 2026-01-26 | 880.0 | 905.0 | 874.0 | 895.0 | +6.0 | +0.67% | 4,900 |
| 2026-01-23 | 863.0 | 889.0 | 860.0 | 889.0 | +39.0 | +4.59% | 2,400 |
| 2026-01-22 | 858.0 | 910.0 | 850.0 | 850.0 | +3.0 | +0.35% | 9,400 |
| 2026-01-21 | 845.0 | 851.0 | 840.0 | 847.0 | -24.0 | -2.76% | 9,900 |
| 2026-01-20 | 861.0 | 871.0 | 861.0 | 871.0 | 0.0 | 0.00% | 1,000 |
| 2026-01-19 | 874.0 | 874.0 | 871.0 | 871.0 | -3.0 | -0.34% | 1,000 |
| 2026-01-16 | 860.0 | 878.0 | 860.0 | 874.0 | -1.0 | -0.11% | 2,600 |
| 2026-01-15 | 862.0 | 875.0 | 860.0 | 875.0 | +19.0 | +2.22% | 5,000 |
| 2026-01-14 | 851.0 | 858.0 | 841.0 | 856.0 | -10.0 | -1.15% | 3,000 |
| 2026-01-13 | 870.0 | 875.0 | 835.0 | 866.0 | -4.0 | -0.46% | 6,600 |
| 2026-01-09 | 876.0 | 876.0 | 855.0 | 870.0 | -5.0 | -0.57% | 4,200 |
| 2026-01-08 | 878.0 | 882.0 | 875.0 | 875.0 | -2.0 | -0.23% | 1,400 |
| 2026-01-07 | 895.0 | 895.0 | 877.0 | 877.0 | -28.0 | -3.09% | 1,500 |
| 2026-01-06 | 861.0 | 905.0 | 861.0 | 905.0 | +45.0 | +5.23% | 10,900 |
| 2026-01-05 | 865.0 | 871.0 | 855.0 | 860.0 | -1.0 | -0.12% | 15,900 |
| 2025-12-30 | 855.0 | 861.0 | 855.0 | 861.0 | -24.0 | -2.71% | 1,000 |
| 2025-12-29 | 877.0 | 885.0 | 852.0 | 885.0 | +38.0 | +4.49% | 4,400 |
| 2025-12-26 | 845.0 | 847.0 | 822.0 | 847.0 | +32.0 | +3.93% | 3,200 |
| 2025-12-25 | 820.0 | 830.0 | 810.0 | 815.0 | -4.0 | -0.49% | 8,400 |
| 2025-12-24 | 821.0 | 826.0 | 819.0 | 819.0 | -9.0 | -1.09% | 1,800 |
| 2025-12-23 | 835.0 | 849.0 | 825.0 | 828.0 | +8.0 | +0.98% | 3,400 |
| 2025-12-22 | 796.0 | 871.0 | 796.0 | 820.0 | +24.0 | +3.02% | 14,900 |
| 2025-12-19 | 789.0 | 799.0 | 786.0 | 796.0 | +10.0 | +1.27% | 98,500 |
| 2025-12-18 | 796.0 | 798.0 | 738.0 | 786.0 | -22.0 | -2.72% | 40,600 |
| 2025-12-17 | 793.0 | 815.0 | 792.0 | 808.0 | +30.0 | +3.86% | 19,900 |
| 2025-12-16 | 787.0 | 799.0 | 769.0 | 778.0 | -21.0 | -2.63% | 7,400 |
| 2025-12-15 | 794.0 | 803.0 | 776.0 | 799.0 | -10.0 | -1.24% | 33,600 |
| 2025-12-12 | 805.0 | 815.0 | 783.0 | 809.0 | -11.0 | -1.34% | 6,000 |
| 2025-12-11 | 813.0 | 821.0 | 806.0 | 820.0 | -1.0 | -0.12% | 2,800 |
| 2025-12-10 | 824.0 | 826.0 | 809.0 | 821.0 | 0.0 | 0.00% | 1,800 |
| 2025-12-09 | 836.0 | 836.0 | 806.0 | 821.0 | -17.0 | -2.03% | 7,900 |
| 2025-12-08 | 825.0 | 844.0 | 816.0 | 838.0 | -2.0 | -0.24% | 6,800 |
| 2025-12-05 | 814.0 | 841.0 | 814.0 | 840.0 | +11.0 | +1.33% | 3,700 |
| 2025-12-04 | 835.0 | 835.0 | 805.0 | 829.0 | +2.0 | +0.24% | 3,600 |
| 2025-12-03 | 831.0 | 832.0 | 811.0 | 827.0 | -12.0 | -1.43% | 3,000 |
| 2025-12-02 | 824.0 | 847.0 | 818.0 | 839.0 | +21.0 | +2.57% | 2,500 |
| 2025-12-01 | 842.0 | 847.0 | 818.0 | 818.0 | -34.0 | -3.99% | 4,200 |
| 2025-11-28 | 840.0 | 879.0 | 840.0 | 852.0 | +12.0 | +1.43% | 6,300 |
| 2025-11-27 | 822.0 | 840.0 | 806.0 | 840.0 | +48.0 | +6.06% | 10,500 |
| 2025-11-26 | 825.0 | 827.0 | 769.0 | 792.0 | -44.0 | -5.26% | 64,800 |
| 2025-11-25 | 866.0 | 881.0 | 822.0 | 836.0 | -45.0 | -5.11% | 5,900 |
| 2025-11-21 | 915.0 | 915.0 | 846.0 | 881.0 | -49.0 | -5.27% | 6,900 |
| 2025-11-20 | 869.0 | 930.0 | 859.0 | 930.0 | +61.0 | +7.02% | 9,400 |
| 2025-11-19 | 867.0 | 869.0 | 867.0 | 869.0 | +2.0 | +0.23% | 6,700 |
| 2025-11-18 | 890.0 | 890.0 | 855.0 | 867.0 | -38.0 | -4.20% | 2,300 |
| 2025-11-17 | 946.0 | 946.0 | 896.0 | 905.0 | -36.0 | -3.83% | 5,800 |
| 2025-11-14 | 935.0 | 950.0 | 919.0 | 941.0 | +36.0 | +3.98% | 2,100 |
| 2025-11-13 | 897.0 | 905.0 | 897.0 | 905.0 | +9.0 | +1.00% | 500 |
| 2025-11-12 | 900.0 | 903.0 | 896.0 | 896.0 | -9.0 | -0.99% | 600 |
| 2025-11-11 | 905.0 | 905.0 | 905.0 | 905.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 913.0 | 920.0 | 891.0 | 905.0 | -8.0 | -0.88% | 1,700 |
| 2025-11-07 | 885.0 | 916.0 | 885.0 | 913.0 | +13.0 | +1.44% | 11,300 |
| 2025-11-06 | 900.0 | 900.0 | 885.0 | 900.0 | 0.0 | 0.00% | 600 |
| 2025-11-05 | 900.0 | 900.0 | 900.0 | 900.0 | 0.0 | 0.00% | 500 |
| 2025-11-04 | 888.0 | 909.0 | 880.0 | 900.0 | +3.0 | +0.33% | 3,400 |
| 2025-10-31 | 893.0 | 906.0 | 893.0 | 897.0 | -11.0 | -1.21% | 1,200 |
| 2025-10-30 | 886.0 | 908.0 | 882.0 | 908.0 | +18.0 | +2.02% | 8,700 |
| 2025-10-29 | 929.0 | 929.0 | 880.0 | 890.0 | -32.0 | -3.47% | 13,400 |
| 2025-10-28 | 929.0 | 929.0 | 913.0 | 922.0 | -7.0 | -0.75% | 1,000 |
| 2025-10-27 | 939.0 | 940.0 | 915.0 | 929.0 | -10.0 | -1.06% | 5,300 |
| 2025-10-24 | 920.0 | 939.0 | 920.0 | 939.0 | +4.0 | +0.43% | 5,700 |
| 2025-10-23 | 926.0 | 940.0 | 926.0 | 935.0 | -4.0 | -0.43% | 2,600 |
| 2025-10-22 | 933.0 | 939.0 | 924.0 | 939.0 | +11.0 | +1.19% | 13,800 |
| 2025-10-21 | 930.0 | 945.0 | 921.0 | 928.0 | -17.0 | -1.80% | 7,200 |
| 2025-10-20 | 914.0 | 974.0 | 907.0 | 945.0 | +23.0 | +2.49% | 16,900 |
| 2025-10-17 | 941.0 | 1,005.0 | 910.0 | 922.0 | +11.0 | +1.21% | 90,000 |
| 2025-10-16 | 818.0 | 965.0 | 817.0 | 911.0 | +94.0 | +11.51% | 49,100 |
| 2025-10-15 | 827.0 | 827.0 | 817.0 | 817.0 | -5.0 | -0.61% | 98,900 |
| 2025-10-14 | 852.0 | 867.0 | 822.0 | 822.0 | -45.0 | -5.19% | 4,500 |
| 2025-10-10 | 843.0 | 872.0 | 843.0 | 867.0 | -6.0 | -0.69% | 24,000 |
| 2025-10-09 | 873.0 | 873.0 | 855.0 | 873.0 | -15.0 | -1.69% | 10,200 |
| 2025-10-08 | 911.0 | 911.0 | 888.0 | 888.0 | -19.0 | -2.09% | 8,000 |
| 2025-10-07 | 901.0 | 910.0 | 874.0 | 907.0 | +7.0 | +0.78% | 12,100 |
| 2025-10-06 | 930.0 | 930.0 | 882.0 | 900.0 | -30.0 | -3.23% | 8,600 |
| 2025-10-03 | 930.0 | 936.0 | 930.0 | 930.0 | 0.0 | 0.00% | 1,000 |
| 2025-10-02 | 927.0 | 930.0 | 927.0 | 930.0 | -10.0 | -1.06% | 900 |
| 2025-10-01 | 961.0 | 969.0 | 940.0 | 940.0 | -21.0 | -2.19% | 4,900 |
| 2025-09-30 | 960.0 | 961.0 | 960.0 | 961.0 | -5.0 | -0.52% | 400 |
| 2025-09-29 | 976.0 | 976.0 | 966.0 | 966.0 | +5.0 | +0.52% | 900 |
| 2025-09-26 | 980.0 | 980.0 | 961.0 | 961.0 | -13.0 | -1.33% | 2,800 |
| 2025-09-25 | 980.0 | 989.0 | 974.0 | 974.0 | -20.0 | -2.01% | 800 |
| 2025-09-24 | 971.0 | 994.0 | 970.0 | 994.0 | +24.0 | +2.47% | 4,500 |
| 2025-09-22 | 972.0 | 979.0 | 968.0 | 970.0 | -17.0 | -1.72% | 1,300 |
| 2025-09-19 | 978.0 | 987.0 | 960.0 | 987.0 | +7.0 | +0.71% | 3,100 |
| 2025-09-18 | 980.0 | 980.0 | 980.0 | 980.0 | 0.0 | 0.00% | 100 |
| 2025-09-17 | 980.0 | 980.0 | 980.0 | 980.0 | -13.0 | -1.31% | 400 |
| 2025-09-16 | 984.0 | 993.0 | 980.0 | 993.0 | -1.0 | -0.10% | 1,900 |
| 2025-09-12 | 987.0 | 996.0 | 987.0 | 994.0 | — | — | 2,000 |
直近120営業日分を表示