ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ
6555スタンダード/サービス業/MS&Consulting 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 415.0 | 419.0 | 406.0 | 419.0 | -4.0 | -0.95% | 2,100 |
| 2026-03-12 | 423.0 | 423.0 | 423.0 | 423.0 | 0.0 | 0.00% | 200 |
| 2026-03-11 | 422.0 | 428.0 | 422.0 | 423.0 | -7.0 | -1.63% | 2,000 |
| 2026-03-10 | 409.0 | 430.0 | 409.0 | 430.0 | +23.0 | +5.65% | 2,100 |
| 2026-03-09 | 414.0 | 414.0 | 404.0 | 407.0 | -7.0 | -1.69% | 3,700 |
| 2026-03-06 | 411.0 | 414.0 | 411.0 | 414.0 | +3.0 | +0.73% | 800 |
| 2026-03-05 | 416.0 | 420.0 | 410.0 | 411.0 | -9.0 | -2.14% | 13,300 |
| 2026-03-04 | 424.0 | 428.0 | 415.0 | 420.0 | -9.0 | -2.10% | 3,000 |
| 2026-03-03 | 424.0 | 432.0 | 424.0 | 429.0 | +5.0 | +1.18% | 4,500 |
| 2026-03-02 | 422.0 | 431.0 | 422.0 | 424.0 | -6.0 | -1.40% | 1,100 |
| 2026-02-27 | 426.0 | 430.0 | 426.0 | 430.0 | -1.0 | -0.23% | 400 |
| 2026-02-26 | 431.0 | 431.0 | 423.0 | 431.0 | +12.0 | +2.86% | 5,100 |
| 2026-02-25 | 426.0 | 426.0 | 418.0 | 419.0 | -6.0 | -1.41% | 1,200 |
| 2026-02-24 | 411.0 | 425.0 | 411.0 | 425.0 | +13.0 | +3.16% | 600 |
| 2026-02-20 | 411.0 | 414.0 | 411.0 | 412.0 | -5.0 | -1.20% | 4,300 |
| 2026-02-19 | 415.0 | 417.0 | 415.0 | 417.0 | +1.0 | +0.24% | 900 |
| 2026-02-18 | 425.0 | 425.0 | 415.0 | 416.0 | -9.0 | -2.12% | 1,200 |
| 2026-02-17 | 419.0 | 425.0 | 411.0 | 425.0 | +7.0 | +1.67% | 6,200 |
| 2026-02-16 | 422.0 | 429.0 | 418.0 | 418.0 | -6.0 | -1.42% | 4,700 |
| 2026-02-13 | 419.0 | 424.0 | 419.0 | 424.0 | +3.0 | +0.71% | 2,300 |
| 2026-02-12 | 419.0 | 434.0 | 419.0 | 421.0 | +4.0 | +0.96% | 4,800 |
| 2026-02-10 | 412.0 | 418.0 | 412.0 | 417.0 | +2.0 | +0.48% | 1,600 |
| 2026-02-09 | 412.0 | 419.0 | 409.0 | 415.0 | +1.0 | +0.24% | 1,600 |
| 2026-02-06 | 413.0 | 414.0 | 410.0 | 414.0 | 0.0 | 0.00% | 4,000 |
| 2026-02-05 | 416.0 | 416.0 | 414.0 | 414.0 | -2.0 | -0.48% | 700 |
| 2026-02-04 | 414.0 | 420.0 | 414.0 | 416.0 | +1.0 | +0.24% | 500 |
| 2026-02-03 | 415.0 | 416.0 | 415.0 | 415.0 | +1.0 | +0.24% | 3,200 |
| 2026-02-02 | 420.0 | 420.0 | 413.0 | 414.0 | -5.0 | -1.19% | 1,600 |
| 2026-01-30 | 413.0 | 419.0 | 413.0 | 419.0 | +7.0 | +1.70% | 1,700 |
| 2026-01-29 | 411.0 | 412.0 | 411.0 | 412.0 | -3.0 | -0.72% | 2,100 |
| 2026-01-28 | 420.0 | 420.0 | 415.0 | 415.0 | -5.0 | -1.19% | 2,900 |
| 2026-01-27 | 421.0 | 421.0 | 420.0 | 420.0 | -1.0 | -0.24% | 400 |
| 2026-01-26 | 433.0 | 433.0 | 420.0 | 421.0 | -4.0 | -0.94% | 6,500 |
| 2026-01-23 | 424.0 | 425.0 | 418.0 | 425.0 | +5.0 | +1.19% | 1,400 |
| 2026-01-22 | 422.0 | 422.0 | 418.0 | 420.0 | -1.0 | -0.24% | 3,800 |
| 2026-01-21 | 427.0 | 427.0 | 421.0 | 421.0 | -1.0 | -0.24% | 2,200 |
| 2026-01-20 | 430.0 | 430.0 | 422.0 | 422.0 | -3.0 | -0.71% | 4,000 |
| 2026-01-19 | 429.0 | 432.0 | 425.0 | 425.0 | -9.0 | -2.07% | 2,700 |
| 2026-01-16 | 438.0 | 439.0 | 430.0 | 434.0 | -3.0 | -0.69% | 3,900 |
| 2026-01-15 | 436.0 | 448.0 | 432.0 | 437.0 | +1.0 | +0.23% | 6,900 |
| 2026-01-14 | 420.0 | 436.0 | 414.0 | 436.0 | -4.0 | -0.91% | 24,200 |
| 2026-01-13 | 439.0 | 444.0 | 437.0 | 440.0 | +5.0 | +1.15% | 9,300 |
| 2026-01-09 | 438.0 | 439.0 | 435.0 | 435.0 | -4.0 | -0.91% | 2,100 |
| 2026-01-08 | 443.0 | 443.0 | 439.0 | 439.0 | -4.0 | -0.90% | 800 |
| 2026-01-07 | 434.0 | 443.0 | 434.0 | 443.0 | +10.0 | +2.31% | 5,000 |
| 2026-01-06 | 428.0 | 440.0 | 428.0 | 433.0 | +5.0 | +1.17% | 6,100 |
| 2026-01-05 | 426.0 | 428.0 | 417.0 | 428.0 | +8.0 | +1.90% | 6,100 |
| 2025-12-30 | 415.0 | 420.0 | 415.0 | 420.0 | +2.0 | +0.48% | 4,600 |
| 2025-12-29 | 410.0 | 419.0 | 410.0 | 418.0 | +2.0 | +0.48% | 9,900 |
| 2025-12-26 | 426.0 | 426.0 | 413.0 | 416.0 | -2.0 | -0.48% | 9,400 |
| 2025-12-25 | 420.0 | 422.0 | 418.0 | 418.0 | 0.0 | 0.00% | 6,000 |
| 2025-12-24 | 424.0 | 424.0 | 413.0 | 418.0 | -6.0 | -1.42% | 4,900 |
| 2025-12-23 | 426.0 | 429.0 | 418.0 | 424.0 | -2.0 | -0.47% | 10,700 |
| 2025-12-22 | 420.0 | 426.0 | 419.0 | 426.0 | +3.0 | +0.71% | 10,500 |
| 2025-12-19 | 424.0 | 424.0 | 415.0 | 423.0 | +12.0 | +2.92% | 5,600 |
| 2025-12-18 | 410.0 | 412.0 | 407.0 | 411.0 | +2.0 | +0.49% | 3,100 |
| 2025-12-17 | 412.0 | 413.0 | 409.0 | 409.0 | -4.0 | -0.97% | 1,800 |
| 2025-12-16 | 417.0 | 418.0 | 413.0 | 413.0 | -6.0 | -1.43% | 3,500 |
| 2025-12-15 | 423.0 | 427.0 | 419.0 | 419.0 | -4.0 | -0.95% | 3,800 |
| 2025-12-12 | 423.0 | 423.0 | 417.0 | 423.0 | 0.0 | 0.00% | 1,900 |
| 2025-12-11 | 425.0 | 425.0 | 419.0 | 423.0 | -2.0 | -0.47% | 4,300 |
| 2025-12-10 | 431.0 | 434.0 | 419.0 | 425.0 | -4.0 | -0.93% | 7,400 |
| 2025-12-09 | 419.0 | 429.0 | 415.0 | 429.0 | +10.0 | +2.39% | 144,000 |
| 2025-12-08 | 407.0 | 419.0 | 407.0 | 419.0 | +8.0 | +1.95% | 5,400 |
| 2025-12-05 | 413.0 | 418.0 | 411.0 | 411.0 | -9.0 | -2.14% | 2,500 |
| 2025-12-04 | 418.0 | 420.0 | 414.0 | 420.0 | +2.0 | +0.48% | 7,000 |
| 2025-12-03 | 407.0 | 418.0 | 405.0 | 418.0 | +8.0 | +1.95% | 1,800 |
| 2025-12-02 | 410.0 | 410.0 | 410.0 | 410.0 | -8.0 | -1.91% | 100 |
| 2025-12-01 | 405.0 | 419.0 | 405.0 | 418.0 | +13.0 | +3.21% | 7,800 |
| 2025-11-28 | 411.0 | 416.0 | 400.0 | 405.0 | -6.0 | -1.46% | 4,900 |
| 2025-11-27 | 404.0 | 419.0 | 404.0 | 411.0 | +8.0 | +1.99% | 4,600 |
| 2025-11-26 | 406.0 | 406.0 | 400.0 | 403.0 | 0.0 | 0.00% | 3,500 |
| 2025-11-25 | 397.0 | 409.0 | 395.0 | 403.0 | +11.0 | +2.81% | 12,000 |
| 2025-11-21 | 388.0 | 397.0 | 388.0 | 392.0 | +2.0 | +0.51% | 4,100 |
| 2025-11-20 | 390.0 | 398.0 | 385.0 | 390.0 | 0.0 | 0.00% | 9,200 |
| 2025-11-19 | 388.0 | 397.0 | 388.0 | 390.0 | +1.0 | +0.26% | 4,000 |
| 2025-11-18 | 389.0 | 396.0 | 389.0 | 389.0 | -8.0 | -2.02% | 3,700 |
| 2025-11-17 | 397.0 | 397.0 | 381.0 | 397.0 | +4.0 | +1.02% | 8,500 |
| 2025-11-14 | 392.0 | 396.0 | 392.0 | 393.0 | -1.0 | -0.25% | 700 |
| 2025-11-13 | 394.0 | 401.0 | 393.0 | 394.0 | -2.0 | -0.51% | 3,200 |
| 2025-11-12 | 394.0 | 400.0 | 394.0 | 396.0 | 0.0 | 0.00% | 1,100 |
| 2025-11-11 | 398.0 | 399.0 | 394.0 | 396.0 | -1.0 | -0.25% | 700 |
| 2025-11-10 | 388.0 | 397.0 | 388.0 | 397.0 | +10.0 | +2.58% | 2,500 |
| 2025-11-07 | 394.0 | 394.0 | 387.0 | 387.0 | -9.0 | -2.27% | 900 |
| 2025-11-06 | 391.0 | 396.0 | 389.0 | 396.0 | +9.0 | +2.33% | 500 |
| 2025-11-05 | 394.0 | 394.0 | 386.0 | 387.0 | -9.0 | -2.27% | 1,700 |
| 2025-11-04 | 396.0 | 397.0 | 394.0 | 396.0 | +5.0 | +1.28% | 900 |
| 2025-10-31 | 394.0 | 395.0 | 391.0 | 391.0 | -4.0 | -1.01% | 3,100 |
| 2025-10-30 | 390.0 | 399.0 | 390.0 | 395.0 | +7.0 | +1.80% | 2,900 |
| 2025-10-29 | 402.0 | 402.0 | 388.0 | 388.0 | -19.0 | -4.67% | 5,500 |
| 2025-10-28 | 401.0 | 407.0 | 396.0 | 407.0 | +5.0 | +1.24% | 11,300 |
| 2025-10-27 | 410.0 | 410.0 | 402.0 | 402.0 | +3.0 | +0.75% | 4,000 |
| 2025-10-24 | 398.0 | 399.0 | 397.0 | 399.0 | +2.0 | +0.50% | 600 |
| 2025-10-23 | 399.0 | 399.0 | 394.0 | 397.0 | 0.0 | 0.00% | 5,700 |
| 2025-10-22 | 394.0 | 397.0 | 387.0 | 397.0 | +4.0 | +1.02% | 4,800 |
| 2025-10-21 | 389.0 | 395.0 | 389.0 | 393.0 | +1.0 | +0.26% | 4,700 |
| 2025-10-20 | 395.0 | 396.0 | 392.0 | 392.0 | -4.0 | -1.01% | 3,500 |
| 2025-10-17 | 391.0 | 396.0 | 391.0 | 396.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-16 | 395.0 | 400.0 | 380.0 | 396.0 | 0.0 | 0.00% | 20,100 |
| 2025-10-15 | 391.0 | 396.0 | 391.0 | 396.0 | +1.0 | +0.25% | 3,800 |
| 2025-10-14 | 398.0 | 403.0 | 391.0 | 395.0 | -9.0 | -2.23% | 24,300 |
| 2025-10-10 | 408.0 | 408.0 | 403.0 | 404.0 | -3.0 | -0.74% | 2,000 |
| 2025-10-09 | 406.0 | 407.0 | 404.0 | 407.0 | -1.0 | -0.25% | 2,100 |
| 2025-10-08 | 409.0 | 413.0 | 405.0 | 408.0 | -1.0 | -0.24% | 2,000 |
| 2025-10-07 | 414.0 | 414.0 | 404.0 | 409.0 | 0.0 | 0.00% | 10,200 |
| 2025-10-06 | 414.0 | 414.0 | 404.0 | 409.0 | -1.0 | -0.24% | 3,800 |
| 2025-10-03 | 410.0 | 410.0 | 403.0 | 410.0 | 0.0 | 0.00% | 2,300 |
| 2025-10-02 | 409.0 | 411.0 | 403.0 | 410.0 | -2.0 | -0.49% | 5,700 |
| 2025-10-01 | 405.0 | 412.0 | 402.0 | 412.0 | +7.0 | +1.73% | 4,300 |
| 2025-09-30 | 416.0 | 416.0 | 404.0 | 405.0 | -10.0 | -2.41% | 4,200 |
| 2025-09-29 | 412.0 | 415.0 | 409.0 | 415.0 | +4.0 | +0.97% | 3,200 |
| 2025-09-26 | 411.0 | 412.0 | 408.0 | 411.0 | +4.0 | +0.98% | 3,900 |
| 2025-09-25 | 406.0 | 408.0 | 406.0 | 407.0 | +2.0 | +0.49% | 4,200 |
| 2025-09-24 | 403.0 | 405.0 | 401.0 | 405.0 | +2.0 | +0.50% | 3,800 |
| 2025-09-22 | 401.0 | 403.0 | 401.0 | 403.0 | +2.0 | +0.50% | 1,100 |
| 2025-09-19 | 401.0 | 402.0 | 401.0 | 401.0 | -1.0 | -0.25% | 1,400 |
| 2025-09-18 | 403.0 | 403.0 | 402.0 | 402.0 | -1.0 | -0.25% | 3,000 |
| 2025-09-17 | 402.0 | 404.0 | 402.0 | 403.0 | +1.0 | +0.25% | 700 |
| 2025-09-16 | 402.0 | 402.0 | 401.0 | 402.0 | -2.0 | -0.50% | 2,600 |
| 2025-09-12 | 403.0 | 404.0 | 403.0 | 404.0 | — | — | 200 |
直近120営業日分を表示