KabuInsight

ＭＦＳ

196A
グロース/その他金融業/MFS,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
2026-03-13251.0252.0247.0249.0-3.0-1.19%40,900
2026-03-12253.0253.0248.0252.0-2.0-0.79%41,100
2026-03-11251.0255.0249.0254.0+2.0+0.79%110,400
2026-03-10245.0253.0243.0252.0+6.0+2.44%82,300
2026-03-09237.0246.0231.0246.0+1.0+0.41%108,300
2026-03-06253.0253.0236.0245.0-8.0-3.16%299,800
2026-03-05255.0265.0246.0253.0+2.0+0.80%244,900
2026-03-04270.0270.0250.0251.0-20.0-7.38%94,800
2026-03-03276.0277.0269.0271.0-4.0-1.45%33,500
2026-03-02280.0285.0273.0275.0-12.0-4.18%77,800
2026-02-27278.0288.0277.0287.0+8.0+2.87%59,500
2026-02-26280.0282.0275.0279.0+4.0+1.45%22,800
2026-02-25277.0278.0273.0275.0-2.0-0.72%19,600
2026-02-24275.0280.0275.0277.0+1.0+0.36%35,700
2026-02-20292.0293.0268.0276.0-24.0-8.00%162,200
2026-02-19313.0315.0286.0300.0-15.0-4.76%149,400
2026-02-18308.0321.0302.0315.0-1.0-0.32%132,100
2026-02-17312.0322.0311.0316.0+6.0+1.94%90,600
2026-02-16282.0312.0282.0310.0+22.0+7.64%291,400
2026-02-13276.0288.0276.0288.0+8.0+2.86%47,600
2026-02-12288.0288.0278.0280.0-3.0-1.06%22,700
2026-02-10285.0291.0282.0283.0+2.0+0.71%52,600
2026-02-09285.0289.0279.0281.0+2.0+0.72%25,300
2026-02-06279.0280.0275.0279.0-3.0-1.06%19,000
2026-02-05282.0282.0277.0282.0+3.0+1.08%28,500
2026-02-04284.0284.0276.0279.0-5.0-1.76%30,800
2026-02-03285.0289.0283.0284.0-2.0-0.70%29,000
2026-02-02279.0288.0279.0286.0+8.0+2.88%49,300
2026-01-30264.0278.0262.0278.0+10.0+3.73%85,900
2026-01-29269.0270.0264.0268.0-5.0-1.83%36,900
2026-01-28284.0284.0268.0273.0-9.0-3.19%43,300
2026-01-27284.0284.0280.0282.0-2.0-0.70%11,300
2026-01-26287.0287.0282.0284.0-3.0-1.05%15,400
2026-01-23284.0287.0283.0287.0+3.0+1.06%8,600
2026-01-22281.0288.0280.0284.0+3.0+1.07%28,200
2026-01-21287.0287.0277.0281.0-8.0-2.77%34,600
2026-01-20283.0291.0277.0289.0+6.0+2.12%56,100
2026-01-19290.0292.0281.0283.0-9.0-3.08%62,000
2026-01-16300.0300.0289.0292.0-6.0-2.01%61,900
2026-01-15295.0299.0294.0298.0+2.0+0.68%87,600
2026-01-14294.0299.0289.0296.0-1.0-0.34%59,100
2026-01-13300.0301.0292.0297.0-2.0-0.67%28,400
2026-01-09300.0302.0293.0299.0-2.0-0.66%119,600
2026-01-08301.0304.0301.0301.0-1.0-0.33%39,100
2026-01-07308.0308.0300.0302.0-5.0-1.63%39,200
2026-01-06305.0315.0300.0307.0+1.0+0.33%95,500
2026-01-05308.0313.0306.0306.0-2.0-0.65%106,100
2025-12-30312.0315.0306.0308.0-4.0-1.28%91,500
2025-12-29313.0316.0308.0312.0+7.0+2.30%63,800
2025-12-26303.0305.0300.0305.0+5.0+1.67%92,600
2025-12-25297.0300.0293.0300.0+2.0+0.67%53,100
2025-12-24307.0307.0292.0298.0-9.0-2.93%168,300
2025-12-23307.0312.0302.0307.0-4.0-1.29%144,400
2025-12-22310.0311.0307.0311.0+4.0+1.30%95,600
2025-12-19311.0311.0300.0307.0-5.0-1.60%165,900
2025-12-18300.0313.0294.0312.0+12.0+4.00%276,500
2025-12-17319.0322.0291.0300.0-20.0-6.25%231,300
2025-12-16306.0321.0303.0320.0+15.0+4.92%266,400
2025-12-15285.0305.0285.0305.0+16.0+5.54%138,000
2025-12-12287.0289.0284.0289.00.00.00%57,400
2025-12-11282.0289.0281.0289.0+7.0+2.48%103,000
2025-12-10270.0282.0270.0282.0+9.0+3.30%95,000
2025-12-09271.0273.0262.0273.0+1.0+0.37%72,800
2025-12-08278.0278.0267.0272.0-8.0-2.86%80,900
2025-12-05288.0289.0278.0280.0-10.0-3.45%53,100
2025-12-04291.0291.0287.0290.0-2.0-0.68%81,700
2025-12-03288.0293.0284.0292.0+5.0+1.74%56,000
2025-12-02290.0290.0281.0287.0-3.0-1.03%70,300
2025-12-01290.0291.0287.0290.0-2.0-0.68%98,900
2025-11-28290.0293.0289.0292.0+3.0+1.04%114,300
2025-11-27286.0289.0280.0289.0+2.0+0.70%159,300
2025-11-26282.0288.0281.0287.0+5.0+1.77%127,400
2025-11-25288.0290.0280.0282.0-6.0-2.08%251,600
2025-11-21314.0329.0278.0288.0+19.0+7.06%1,260,300
2025-11-20264.0270.0262.0269.0+7.0+2.67%58,500
2025-11-19262.0270.0260.0262.0-1.0-0.38%56,100
2025-11-18265.0268.0259.0263.0-5.0-1.87%87,200
2025-11-17271.0271.0260.0268.0-3.0-1.11%74,800
2025-11-14270.0275.0262.0271.0-20.0-6.87%202,500
2025-11-13277.0293.0275.0291.0+16.0+5.82%197,000
2025-11-12273.0276.0272.0275.0-1.0-0.36%25,800
2025-11-11275.0278.0271.0276.0+4.0+1.47%33,900
2025-11-10265.0273.0265.0272.0+7.0+2.64%16,300
2025-11-07265.0268.0260.0265.0-1.0-0.38%46,500
2025-11-06258.0273.0258.0266.0+8.0+3.10%44,600
2025-11-05245.0260.0231.0258.0-10.0-3.73%163,100
2025-11-04272.0273.0266.0268.0-6.0-2.19%44,100
2025-10-31272.0277.0270.0274.0+1.0+0.37%57,600
2025-10-30273.0278.0271.0273.0-3.0-1.09%99,000
2025-10-29287.0288.0276.0276.0-10.0-3.50%53,700
2025-10-28292.0293.0284.0286.0-8.0-2.72%51,100
2025-10-27298.0299.0294.0294.0-3.0-1.01%34,700
2025-10-24299.0299.0294.0297.0-3.0-1.00%42,600
2025-10-23304.0304.0298.0300.0-2.0-0.66%28,600
2025-10-22298.0311.0298.0302.0+2.0+0.67%36,300
2025-10-21303.0304.0298.0300.00.00.00%28,900
2025-10-20294.0302.0292.0300.0+9.0+3.09%73,900
2025-10-17294.0294.0286.0291.0+1.0+0.34%51,300
2025-10-16294.0295.0290.0290.0-6.0-2.03%29,300
2025-10-15290.0297.0290.0296.0+7.0+2.42%35,200
2025-10-14298.0298.0287.0289.0-10.0-3.34%94,200
2025-10-10299.0300.0295.0299.00.00.00%91,600
2025-10-09298.0299.0296.0299.0+1.0+0.34%24,800
2025-10-08302.0304.0295.0298.0-3.0-1.00%110,000
2025-10-07311.0312.0301.0301.0-5.0-1.63%73,700
2025-10-06315.0316.0306.0306.0-7.0-2.24%84,700
2025-10-03303.0313.0303.0313.0+10.0+3.30%68,400
2025-10-02309.0316.0303.0303.0-1.0-0.33%123,700
2025-10-01330.0335.0301.0304.0-22.0-6.75%333,100
2025-09-30323.0327.0319.0326.0+3.0+0.93%73,700
2025-09-29334.0334.0322.0323.0-6.0-1.82%76,100
2025-09-26320.0329.0319.0329.0+9.0+2.81%159,700
2025-09-25324.0324.0318.0320.0-1.0-0.31%63,600
2025-09-24320.0324.0318.0321.0+1.0+0.31%69,600
2025-09-22320.0323.0313.0320.0+6.0+1.91%144,200
2025-09-19323.0323.0312.0314.0-9.0-2.79%94,500
2025-09-18324.0327.0318.0323.00.00.00%140,400
2025-09-17318.0329.0315.0323.0+6.0+1.89%124,300
2025-09-16314.0319.0308.0317.0+3.0+0.96%71,400
2025-09-12319.0321.0313.0314.0——51,300

直近120営業日分を表示