ムサシ
7521スタンダード/卸売業/MUSASHI 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 | 2,777.0 | 2,833.0 | 2,777.0 | 2,800.0 | -3.0 | -0.11% | 19,300 |
| 2026-03-12 | 2,814.0 | 2,823.0 | 2,793.0 | 2,803.0 | -12.0 | -0.43% | 11,100 |
| 2026-03-11 | 2,878.0 | 2,902.0 | 2,800.0 | 2,815.0 | -58.0 | -2.02% | 9,700 |
| 2026-03-10 | 2,772.0 | 2,902.0 | 2,772.0 | 2,873.0 | +101.0 | +3.64% | 18,500 |
| 2026-03-09 | 2,661.0 | 2,799.0 | 2,661.0 | 2,772.0 | -20.0 | -0.72% | 17,700 |
| 2026-03-06 | 2,767.0 | 2,830.0 | 2,726.0 | 2,792.0 | -25.0 | -0.89% | 15,600 |
| 2026-03-05 | 2,787.0 | 2,862.0 | 2,772.0 | 2,817.0 | +67.0 | +2.44% | 26,200 |
| 2026-03-04 | 2,705.0 | 2,780.0 | 2,705.0 | 2,750.0 | -5.0 | -0.18% | 31,200 |
| 2026-03-03 | 2,651.0 | 2,767.0 | 2,634.0 | 2,755.0 | +101.0 | +3.81% | 74,200 |
| 2026-03-02 | 2,659.0 | 2,659.0 | 2,615.0 | 2,654.0 | -6.0 | -0.23% | 11,500 |
| 2026-02-27 | 2,610.0 | 2,662.0 | 2,610.0 | 2,660.0 | +48.0 | +1.84% | 12,600 |
| 2026-02-26 | 2,584.0 | 2,612.0 | 2,584.0 | 2,612.0 | +28.0 | +1.08% | 6,700 |
| 2026-02-25 | 2,580.0 | 2,585.0 | 2,565.0 | 2,584.0 | +16.0 | +0.62% | 4,600 |
| 2026-02-24 | 2,521.0 | 2,589.0 | 2,521.0 | 2,568.0 | +63.0 | +2.51% | 18,300 |
| 2026-02-20 | 2,522.0 | 2,522.0 | 2,499.0 | 2,505.0 | +7.0 | +0.28% | 5,500 |
| 2026-02-19 | 2,551.0 | 2,551.0 | 2,498.0 | 2,498.0 | -12.0 | -0.48% | 6,400 |
| 2026-02-18 | 2,523.0 | 2,527.0 | 2,502.0 | 2,510.0 | -13.0 | -0.52% | 2,400 |
| 2026-02-17 | 2,502.0 | 2,523.0 | 2,502.0 | 2,523.0 | +19.0 | +0.76% | 3,900 |
| 2026-02-16 | 2,519.0 | 2,563.0 | 2,481.0 | 2,504.0 | +1.0 | +0.04% | 106,100 |
| 2026-02-13 | 2,503.0 | 2,503.0 | 2,445.0 | 2,503.0 | 0.0 | 0.00% | 18,100 |
| 2026-02-12 | 2,588.0 | 2,590.0 | 2,431.0 | 2,503.0 | -49.0 | -1.92% | 49,900 |
| 2026-02-10 | 2,499.0 | 2,552.0 | 2,438.0 | 2,552.0 | +65.0 | +2.61% | 16,200 |
| 2026-02-09 | 2,505.0 | 2,506.0 | 2,406.0 | 2,487.0 | -17.0 | -0.68% | 13,700 |
| 2026-02-06 | 2,478.0 | 2,504.0 | 2,452.0 | 2,504.0 | +16.0 | +0.64% | 10,500 |
| 2026-02-05 | 2,500.0 | 2,532.0 | 2,483.0 | 2,488.0 | -10.0 | -0.40% | 9,800 |
| 2026-02-04 | 2,457.0 | 2,498.0 | 2,444.0 | 2,498.0 | +41.0 | +1.67% | 9,200 |
| 2026-02-03 | 2,461.0 | 2,474.0 | 2,444.0 | 2,457.0 | -3.0 | -0.12% | 2,900 |
| 2026-02-02 | 2,440.0 | 2,468.0 | 2,422.0 | 2,460.0 | +20.0 | +0.82% | 6,000 |
| 2026-01-30 | 2,440.0 | 2,455.0 | 2,420.0 | 2,440.0 | -6.0 | -0.25% | 2,700 |
| 2026-01-29 | 2,506.0 | 2,523.0 | 2,420.0 | 2,446.0 | -58.0 | -2.32% | 11,100 |
| 2026-01-28 | 2,483.0 | 2,504.0 | 2,452.0 | 2,504.0 | +24.0 | +0.97% | 8,700 |
| 2026-01-27 | 2,502.0 | 2,532.0 | 2,474.0 | 2,480.0 | -56.0 | -2.21% | 13,100 |
| 2026-01-26 | 2,520.0 | 2,539.0 | 2,475.0 | 2,536.0 | -15.0 | -0.59% | 12,900 |
| 2026-01-23 | 2,533.0 | 2,582.0 | 2,511.0 | 2,551.0 | +67.0 | +2.70% | 18,700 |
| 2026-01-22 | 2,454.0 | 2,550.0 | 2,454.0 | 2,484.0 | -17.0 | -0.68% | 14,000 |
| 2026-01-21 | 2,418.0 | 2,510.0 | 2,415.0 | 2,501.0 | -14.0 | -0.56% | 14,500 |
| 2026-01-20 | 2,572.0 | 2,572.0 | 2,478.0 | 2,515.0 | -82.0 | -3.16% | 32,400 |
| 2026-01-19 | 2,696.0 | 2,696.0 | 2,570.0 | 2,597.0 | -19.0 | -0.73% | 18,100 |
| 2026-01-16 | 2,698.0 | 2,700.0 | 2,586.0 | 2,616.0 | -40.0 | -1.51% | 26,100 |
| 2026-01-15 | 2,738.0 | 2,775.0 | 2,623.0 | 2,656.0 | -47.0 | -1.74% | 41,500 |
| 2026-01-14 | 2,639.0 | 2,783.0 | 2,611.0 | 2,703.0 | +102.0 | +3.92% | 61,200 |
| 2026-01-13 | 2,899.0 | 2,899.0 | 2,552.0 | 2,601.0 | +202.0 | +8.42% | 160,100 |
| 2026-01-09 | 2,399.0 | 2,400.0 | 2,372.0 | 2,399.0 | +7.0 | +0.29% | 4,500 |
| 2026-01-08 | 2,375.0 | 2,392.0 | 2,373.0 | 2,392.0 | +19.0 | +0.80% | 700 |
| 2026-01-07 | 2,368.0 | 2,375.0 | 2,356.0 | 2,373.0 | -3.0 | -0.13% | 3,000 |
| 2026-01-06 | 2,358.0 | 2,376.0 | 2,348.0 | 2,376.0 | +21.0 | +0.89% | 3,900 |
| 2026-01-05 | 2,331.0 | 2,373.0 | 2,328.0 | 2,355.0 | +12.0 | +0.51% | 10,900 |
| 2025-12-30 | 2,344.0 | 2,345.0 | 2,331.0 | 2,343.0 | -1.0 | -0.04% | 1,300 |
| 2025-12-29 | 2,339.0 | 2,350.0 | 2,310.0 | 2,344.0 | +5.0 | +0.21% | 7,200 |
| 2025-12-26 | 2,331.0 | 2,351.0 | 2,331.0 | 2,339.0 | +2.0 | +0.09% | 5,700 |
| 2025-12-25 | 2,330.0 | 2,337.0 | 2,315.0 | 2,337.0 | +13.0 | +0.56% | 2,400 |
| 2025-12-24 | 2,310.0 | 2,337.0 | 2,305.0 | 2,324.0 | +13.0 | +0.56% | 1,800 |
| 2025-12-23 | 2,348.0 | 2,348.0 | 2,310.0 | 2,311.0 | -37.0 | -1.58% | 3,700 |
| 2025-12-22 | 2,334.0 | 2,349.0 | 2,334.0 | 2,348.0 | +14.0 | +0.60% | 1,800 |
| 2025-12-19 | 2,351.0 | 2,351.0 | 2,331.0 | 2,334.0 | -16.0 | -0.68% | 8,200 |
| 2025-12-18 | 2,383.0 | 2,384.0 | 2,296.0 | 2,350.0 | +13.0 | +0.56% | 11,800 |
| 2025-12-17 | 2,331.0 | 2,396.0 | 2,302.0 | 2,337.0 | +41.0 | +1.79% | 12,900 |
| 2025-12-16 | 2,309.0 | 2,309.0 | 2,258.0 | 2,296.0 | -13.0 | -0.56% | 1,600 |
| 2025-12-15 | 2,302.0 | 2,310.0 | 2,250.0 | 2,309.0 | -2.0 | -0.09% | 7,800 |
| 2025-12-12 | 2,297.0 | 2,337.0 | 2,297.0 | 2,311.0 | +14.0 | +0.61% | 6,100 |
| 2025-12-11 | 2,288.0 | 2,301.0 | 2,281.0 | 2,297.0 | +9.0 | +0.39% | 10,300 |
| 2025-12-10 | 2,252.0 | 2,301.0 | 2,243.0 | 2,288.0 | +36.0 | +1.60% | 14,400 |
| 2025-12-09 | 2,222.0 | 2,258.0 | 2,222.0 | 2,252.0 | +33.0 | +1.49% | 1,300 |
| 2025-12-08 | 2,229.0 | 2,264.0 | 2,219.0 | 2,219.0 | -10.0 | -0.45% | 3,300 |
| 2025-12-05 | 2,217.0 | 2,246.0 | 2,212.0 | 2,229.0 | +12.0 | +0.54% | 3,200 |
| 2025-12-04 | 2,166.0 | 2,217.0 | 2,166.0 | 2,217.0 | +52.0 | +2.40% | 800 |
| 2025-12-03 | 2,189.0 | 2,230.0 | 2,139.0 | 2,165.0 | -24.0 | -1.10% | 3,700 |
| 2025-12-02 | 2,226.0 | 2,271.0 | 2,145.0 | 2,189.0 | -51.0 | -2.28% | 9,700 |
| 2025-12-01 | 2,277.0 | 2,284.0 | 2,240.0 | 2,240.0 | -44.0 | -1.93% | 1,700 |
| 2025-11-28 | 2,225.0 | 2,293.0 | 2,225.0 | 2,284.0 | +47.0 | +2.10% | 4,700 |
| 2025-11-27 | 2,202.0 | 2,285.0 | 2,202.0 | 2,237.0 | +35.0 | +1.59% | 1,000 |
| 2025-11-26 | 2,202.0 | 2,202.0 | 2,191.0 | 2,202.0 | 0.0 | 0.00% | 600 |
| 2025-11-25 | 2,276.0 | 2,276.0 | 2,200.0 | 2,202.0 | -54.0 | -2.39% | 4,600 |
| 2025-11-21 | 2,175.0 | 2,299.0 | 2,175.0 | 2,256.0 | +50.0 | +2.27% | 11,400 |
| 2025-11-20 | 2,194.0 | 2,217.0 | 2,180.0 | 2,206.0 | +27.0 | +1.24% | 6,800 |
| 2025-11-19 | 2,143.0 | 2,195.0 | 2,143.0 | 2,179.0 | +33.0 | +1.54% | 7,700 |
| 2025-11-18 | 2,191.0 | 2,191.0 | 2,145.0 | 2,146.0 | -72.0 | -3.25% | 4,200 |
| 2025-11-17 | 2,281.0 | 2,333.0 | 2,213.0 | 2,218.0 | -63.0 | -2.76% | 13,700 |
| 2025-11-14 | 2,309.0 | 2,334.0 | 2,281.0 | 2,281.0 | -54.0 | -2.31% | 5,300 |
| 2025-11-13 | 2,332.0 | 2,375.0 | 2,315.0 | 2,335.0 | +29.0 | +1.26% | 7,900 |
| 2025-11-12 | 2,364.0 | 2,364.0 | 2,301.0 | 2,306.0 | -33.0 | -1.41% | 7,600 |
| 2025-11-11 | 2,358.0 | 2,358.0 | 2,313.0 | 2,339.0 | -19.0 | -0.81% | 1,400 |
| 2025-11-10 | 2,308.0 | 2,358.0 | 2,300.0 | 2,358.0 | +23.0 | +0.99% | 5,600 |
| 2025-11-07 | 2,375.0 | 2,375.0 | 2,325.0 | 2,335.0 | -30.0 | -1.27% | 1,400 |
| 2025-11-06 | 2,341.0 | 2,371.0 | 2,332.0 | 2,365.0 | +24.0 | +1.03% | 8,800 |
| 2025-11-05 | 2,350.0 | 2,359.0 | 2,304.0 | 2,341.0 | -13.0 | -0.55% | 12,300 |
| 2025-11-04 | 2,326.0 | 2,360.0 | 2,326.0 | 2,354.0 | +29.0 | +1.25% | 6,800 |
| 2025-10-31 | 2,344.0 | 2,344.0 | 2,310.0 | 2,325.0 | -19.0 | -0.81% | 2,900 |
| 2025-10-30 | 2,325.0 | 2,365.0 | 2,300.0 | 2,344.0 | -6.0 | -0.26% | 10,300 |
| 2025-10-29 | 2,397.0 | 2,399.0 | 2,318.0 | 2,350.0 | -8.0 | -0.34% | 36,200 |
| 2025-10-28 | 2,366.0 | 2,369.0 | 2,331.0 | 2,358.0 | -11.0 | -0.46% | 11,200 |
| 2025-10-27 | 2,318.0 | 2,369.0 | 2,316.0 | 2,369.0 | +87.0 | +3.81% | 10,900 |
| 2025-10-24 | 2,280.0 | 2,318.0 | 2,280.0 | 2,282.0 | +7.0 | +0.31% | 8,800 |
| 2025-10-23 | 2,269.0 | 2,319.0 | 2,269.0 | 2,275.0 | -20.0 | -0.87% | 4,900 |
| 2025-10-22 | 2,308.0 | 2,317.0 | 2,240.0 | 2,295.0 | -26.0 | -1.12% | 10,800 |
| 2025-10-21 | 2,328.0 | 2,339.0 | 2,309.0 | 2,321.0 | -8.0 | -0.34% | 4,100 |
| 2025-10-20 | 2,322.0 | 2,347.0 | 2,311.0 | 2,329.0 | +15.0 | +0.65% | 14,600 |
| 2025-10-17 | 2,300.0 | 2,324.0 | 2,300.0 | 2,314.0 | +10.0 | +0.43% | 8,500 |
| 2025-10-16 | 2,310.0 | 2,327.0 | 2,279.0 | 2,304.0 | +22.0 | +0.96% | 13,000 |
| 2025-10-15 | 2,258.0 | 2,350.0 | 2,257.0 | 2,282.0 | +47.0 | +2.10% | 32,400 |
| 2025-10-14 | 2,300.0 | 2,313.0 | 2,234.0 | 2,235.0 | -69.0 | -2.99% | 26,300 |
| 2025-10-10 | 2,339.0 | 2,339.0 | 2,278.0 | 2,304.0 | -35.0 | -1.50% | 7,800 |
| 2025-10-09 | 2,330.0 | 2,350.0 | 2,274.0 | 2,339.0 | +8.0 | +0.34% | 6,300 |
| 2025-10-08 | 2,339.0 | 2,354.0 | 2,316.0 | 2,331.0 | -8.0 | -0.34% | 11,100 |
| 2025-10-07 | 2,346.0 | 2,359.0 | 2,336.0 | 2,339.0 | +1.0 | +0.04% | 12,400 |
| 2025-10-06 | 2,315.0 | 2,352.0 | 2,302.0 | 2,338.0 | +36.0 | +1.56% | 11,400 |
| 2025-10-03 | 2,262.0 | 2,339.0 | 2,262.0 | 2,302.0 | +22.0 | +0.96% | 11,900 |
| 2025-10-02 | 2,302.0 | 2,338.0 | 2,271.0 | 2,280.0 | -22.0 | -0.96% | 20,000 |
| 2025-10-01 | 2,338.0 | 2,338.0 | 2,214.0 | 2,302.0 | -41.0 | -1.75% | 44,700 |
| 2025-09-30 | 2,337.0 | 2,343.0 | 2,311.0 | 2,343.0 | +5.0 | +0.21% | 8,200 |
| 2025-09-29 | 2,334.0 | 2,348.0 | 2,320.0 | 2,338.0 | -8.0 | -0.34% | 2,100 |
| 2025-09-26 | 2,367.0 | 2,368.0 | 2,346.0 | 2,346.0 | -22.0 | -0.93% | 1,700 |
| 2025-09-25 | 2,358.0 | 2,368.0 | 2,340.0 | 2,368.0 | -11.0 | -0.46% | 7,500 |
| 2025-09-24 | 2,380.0 | 2,380.0 | 2,358.0 | 2,379.0 | +15.0 | +0.63% | 4,600 |
| 2025-09-22 | 2,349.0 | 2,381.0 | 2,349.0 | 2,364.0 | +15.0 | +0.64% | 7,000 |
| 2025-09-19 | 2,350.0 | 2,356.0 | 2,326.0 | 2,349.0 | -1.0 | -0.04% | 14,100 |
| 2025-09-18 | 2,353.0 | 2,365.0 | 2,334.0 | 2,350.0 | -3.0 | -0.13% | 6,800 |
| 2025-09-17 | 2,399.0 | 2,405.0 | 2,341.0 | 2,353.0 | -46.0 | -1.92% | 11,700 |
| 2025-09-16 | 2,412.0 | 2,425.0 | 2,381.0 | 2,399.0 | -12.0 | -0.50% | 13,500 |
| 2025-09-12 | 2,350.0 | 2,424.0 | 2,350.0 | 2,411.0 | — | — | 87,000 |
直近120営業日分を表示