KabuInsight

ＭＳ−Ｊａｐａｎ

6539
プライム/サービス業/MATCHING SERVICE JAPAN CO.,LTD.
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
2026-03-131,040.01,047.01,037.01,040.0-5.0-0.48%120,700
2026-03-121,053.01,053.01,044.01,045.0-9.0-0.85%118,800
2026-03-111,058.01,063.01,054.01,054.0-3.0-0.28%89,300
2026-03-101,067.01,067.01,054.01,057.0+1.0+0.09%87,200
2026-03-091,040.01,060.01,038.01,056.0-1.0-0.09%174,100
2026-03-061,055.01,062.01,052.01,057.0-7.0-0.66%58,000
2026-03-051,069.01,070.01,052.01,064.0+23.0+2.21%99,700
2026-03-041,039.01,048.01,031.01,041.0-15.0-1.42%227,900
2026-03-031,074.01,077.01,056.01,056.0-18.0-1.68%174,900
2026-03-021,080.01,080.01,069.01,074.0-8.0-0.74%147,300
2026-02-271,080.01,086.01,075.01,082.0+8.0+0.74%134,400
2026-02-261,075.01,084.01,070.01,074.0+6.0+0.56%128,100
2026-02-251,060.01,072.01,057.01,068.0+12.0+1.14%174,700
2026-02-241,050.01,062.01,048.01,056.0+6.0+0.57%116,700
2026-02-201,060.01,061.01,050.01,050.0-13.0-1.22%147,600
2026-02-191,068.01,068.01,060.01,063.0-2.0-0.19%91,200
2026-02-181,066.01,074.01,063.01,065.00.00.00%88,900
2026-02-171,065.01,065.01,055.01,065.0-2.0-0.19%94,000
2026-02-161,072.01,072.01,062.01,067.0-2.0-0.19%86,300
2026-02-131,072.01,077.01,063.01,069.0+7.0+0.66%149,900
2026-02-121,065.01,065.01,057.01,062.0+4.0+0.38%98,200
2026-02-101,057.01,064.01,057.01,058.0+1.0+0.09%54,800
2026-02-091,070.01,070.01,052.01,057.0-9.0-0.84%99,000
2026-02-061,066.01,070.01,060.01,066.0-3.0-0.28%58,500
2026-02-051,056.01,071.01,056.01,069.0+14.0+1.33%67,000
2026-02-041,052.01,059.01,047.01,055.0+3.0+0.29%67,600
2026-02-031,051.01,055.01,046.01,052.0+5.0+0.48%55,600
2026-02-021,054.01,059.01,044.01,047.0-5.0-0.48%66,800
2026-01-301,045.01,052.01,040.01,052.0+10.0+0.96%46,500
2026-01-291,050.01,050.01,040.01,042.0-6.0-0.57%73,600
2026-01-281,055.01,055.01,045.01,048.0-5.0-0.47%46,400
2026-01-271,047.01,056.01,040.01,053.0+13.0+1.25%59,800
2026-01-261,050.01,050.01,039.01,040.0-14.0-1.33%73,400
2026-01-231,052.01,055.01,050.01,054.0+5.0+0.48%35,300
2026-01-221,042.01,052.01,040.01,049.0+8.0+0.77%44,400
2026-01-211,050.01,052.01,040.01,041.0-9.0-0.86%61,700
2026-01-201,058.01,061.01,050.01,050.0-8.0-0.76%51,600
2026-01-191,065.01,065.01,056.01,058.0-6.0-0.56%54,200
2026-01-161,073.01,073.01,057.01,064.0-3.0-0.28%61,700
2026-01-151,060.01,068.01,060.01,067.0+8.0+0.76%54,200
2026-01-141,053.01,062.01,049.01,059.0+10.0+0.95%68,000
2026-01-131,060.01,064.01,049.01,049.0-4.0-0.38%142,600
2026-01-091,058.01,063.01,052.01,053.0-1.0-0.09%43,500
2026-01-081,057.01,063.01,054.01,054.0-7.0-0.66%68,600
2026-01-071,060.01,068.01,056.01,061.0+3.0+0.28%68,300
2026-01-061,041.01,062.01,041.01,058.0+15.0+1.44%74,600
2026-01-051,045.01,046.01,029.01,043.0+1.0+0.10%128,000
2025-12-301,042.01,050.01,040.01,042.0+2.0+0.19%63,500
2025-12-291,054.01,056.01,039.01,040.0-10.0-0.95%114,500
2025-12-261,041.01,050.01,040.01,050.0+6.0+0.57%93,700
2025-12-251,025.01,045.01,025.01,044.0+19.0+1.85%93,500
2025-12-241,026.01,030.01,021.01,025.0-3.0-0.29%52,000
2025-12-231,017.01,028.01,017.01,028.0+13.0+1.28%77,600
2025-12-221,022.01,022.01,012.01,015.0-2.0-0.20%59,600
2025-12-191,008.01,021.01,001.01,017.0+8.0+0.79%154,000
2025-12-181,003.01,009.01,002.01,009.0+6.0+0.60%51,100
2025-12-171,000.01,003.0997.01,003.0+6.0+0.60%43,600
2025-12-161,004.01,004.0997.0997.0-7.0-0.70%46,100
2025-12-151,001.01,005.01,000.01,004.0+6.0+0.60%52,800
2025-12-12998.01,000.0990.0998.0+8.0+0.81%51,000
2025-12-11998.0999.0990.0990.0-7.0-0.70%92,700
2025-12-101,001.01,001.0995.0997.0-2.0-0.20%38,800
2025-12-09999.01,003.0995.0999.0+1.0+0.10%40,200
2025-12-081,000.01,002.0998.0998.0+1.0+0.10%33,500
2025-12-05999.01,001.0997.0997.0-3.0-0.30%33,800
2025-12-04995.01,001.0995.01,000.0+5.0+0.50%31,900
2025-12-031,000.01,000.0995.0995.0-4.0-0.40%39,100
2025-12-021,002.01,004.0996.0999.0-3.0-0.30%32,700
2025-12-011,012.01,014.0999.01,002.0-4.0-0.40%57,700
2025-11-281,005.01,016.01,004.01,006.0+1.0+0.10%76,400
2025-11-271,002.01,005.0998.01,005.0+3.0+0.30%46,000
2025-11-261,000.01,007.0996.01,002.0+2.0+0.20%39,700
2025-11-251,002.01,009.01,000.01,000.0-2.0-0.20%39,500
2025-11-21990.01,002.0990.01,002.0+8.0+0.80%30,100
2025-11-20993.0996.0990.0994.0+2.0+0.20%30,700
2025-11-191,000.01,003.0991.0992.0-4.0-0.40%32,000
2025-11-18996.0999.0992.0996.0+3.0+0.30%31,800
2025-11-171,010.01,014.0992.0993.0-13.0-1.29%83,200
2025-11-141,004.01,010.01,001.01,006.0-10.0-0.98%46,500
2025-11-131,011.01,030.01,009.01,016.0+6.0+0.59%66,900
2025-11-121,000.01,017.01,000.01,010.0+11.0+1.10%45,600
2025-11-11998.01,000.0995.0999.0+1.0+0.10%17,900
2025-11-10995.01,001.0993.0998.0+6.0+0.60%36,600
2025-11-07987.0992.0985.0992.0+5.0+0.51%24,100
2025-11-06990.0992.0987.0987.0-2.0-0.20%20,000
2025-11-05998.0998.0985.0989.0-11.0-1.10%44,300
2025-11-04998.01,011.0995.01,000.0-1.0-0.10%41,600
2025-10-31999.01,001.0989.01,001.0+8.0+0.81%70,600
2025-10-30993.01,000.0993.0993.00.00.00%152,900
2025-10-291,003.01,005.0993.0993.0-10.0-1.00%47,800
2025-10-281,010.01,010.01,000.01,003.0-5.0-0.50%56,300
2025-10-271,006.01,011.01,005.01,008.0+2.0+0.20%30,600
2025-10-241,008.01,012.01,005.01,006.0-2.0-0.20%23,000
2025-10-231,011.01,012.01,006.01,008.0+2.0+0.20%26,400
2025-10-221,010.01,012.01,006.01,006.0-4.0-0.40%69,300
2025-10-211,005.01,010.01,002.01,010.0+8.0+0.80%29,300
2025-10-20999.01,004.0997.01,002.0+12.0+1.21%48,000
2025-10-171,000.01,000.0987.0990.0-8.0-0.80%47,000
2025-10-161,001.01,001.0995.0998.0-2.0-0.20%18,900
2025-10-15994.01,000.0993.01,000.0+10.0+1.01%26,500
2025-10-14987.01,003.0985.0990.0-6.0-0.60%70,200
2025-10-101,000.01,006.0994.0996.0-11.0-1.09%65,900
2025-10-091,010.01,016.01,003.01,007.0-5.0-0.49%50,600
2025-10-081,002.01,021.01,002.01,012.0+3.0+0.30%89,500
2025-10-071,004.01,014.01,002.01,009.0+5.0+0.50%50,100
2025-10-061,018.01,018.01,001.01,004.0+3.0+0.30%39,900
2025-10-03995.01,001.0994.01,001.0+6.0+0.60%24,200
2025-10-02992.0997.0990.0995.0+1.0+0.10%29,300
2025-10-011,003.01,008.0993.0994.0-12.0-1.19%57,500
2025-09-301,012.01,014.01,003.01,006.0-9.0-0.89%50,800
2025-09-291,028.01,030.01,013.01,015.0-9.0-0.88%58,100
2025-09-261,018.01,025.01,016.01,024.0+11.0+1.09%94,900
2025-09-251,010.01,016.01,009.01,013.0-1.0-0.10%47,400
2025-09-241,013.01,015.01,003.01,014.0+8.0+0.80%85,200
2025-09-221,014.01,014.01,006.01,006.0-8.0-0.79%51,700
2025-09-191,008.01,014.01,001.01,014.0+7.0+0.70%91,800
2025-09-181,002.01,009.01,000.01,007.0+6.0+0.60%89,700
2025-09-171,006.01,006.0998.01,001.0-4.0-0.40%26,400
2025-09-16996.01,005.0995.01,005.0+11.0+1.11%35,100
2025-09-121,001.01,001.0992.0994.0——59,700

直近120営業日分を表示