データ更新日:2026/10/08
モルガン・スタンレーMUFG証券株式会社
20.8万株
| 日付 | 終値 | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|
| 09/25 | 111 - | (-4.8万) | -4.8万 | |
| 09/24 | 111 ↑ | — | — | |
| 09/23 | — | — | — | |
| 09/22 | — | — | — | |
| 09/21 | — | — | — | |
| 09/20 | — | — | — | |
| 09/19 | — | — | — | |
| 09/18 | 107 ↑ | — | — | |
| 09/17 | 102 ↑ | — | — | |
| 09/16 | 99 ↓ | — | — | |
| 09/15 | 110 ↑ | — | — | |
| 09/14 | 105 ↑ | (-2.1万) | -2.1万 | |
| 09/13 | — | — | — | |
| 09/12 | — | — | — | |
| 09/11 | 104 ↓ | (+0.3万) | +0.3万 | |
| 09/10 | 106 ↑ | (-2.7万) | -2.7万 | |
| 09/09 | 105 ↑ | — | — | |
| 09/08 | 104 ↓ | (-5.1万) | -5.1万 | |
| 09/07 | 112 ↓ | (-2.4万) | -2.4万 | |
| 09/06 | — | — | — | |
| 09/05 | — | — | — | |
| 09/04 | 113 ↑ | (-3.8万) | -3.8万 | |
| 09/03 | 111 ↓ | (+0.7万) | +0.7万 | |
| 09/02 | 121 ↑ | (+7.7万) | +7.7万 | |
| 09/01 | 118 ↑ | (+14.3万) | +14.3万 | |
| 08/31 | 114 ↓ | — | — | |
| 08/30 | — | — | — | |
| 08/29 | — | — | — | |
| 08/28 | 124 ↑ | — | — | |
| 08/27 | 114 ↓ | — | — | |
| 08/26 | 122 ↓ | — | — | |
| 08/25 | 150 ↓ | — | — | |
| 08/24 | 159 ↓ | — | — | |
| 08/23 | — | — | — | |
| 08/22 | — | — | — | |
| 08/21 | 163 ↑ | — | — | |
| 08/20 | 113 ↑ | — | — | |
| 08/19 | 107 ↓ | — | — | |
| 08/18 | 111 - | — | — | |
| 08/17 | 111 ↑ | — | — | |
| 08/16 | — | — | — | |
| 08/15 | — | — | — | |
| 08/14 | 110 ↑ | — | — | |
| 08/13 | 105 ↓ | — | — | |
| 08/12 | 106 ↑ | — | — | |
| 08/11 | — | — | — | |
| 08/10 | 104 ↑ | — | — | |
| 08/09 | — | — | — | |
| 08/08 | — | — | — | |
| 08/07 | 103 ↑ | — | — | |
| 08/06 | 101 ↓ | — | — | |
| 08/05 | 102 ↓ | — | — | |
| 08/04 | 104 ↑ | — | — | |
| 08/03 | 100 ↑ | — | — | |
| 08/02 | — | — | — | |
| 08/01 | — | — | — | |
| 07/31 | 99 - | — | — | |
| 07/30 | 99 ↑ | — | — | |
| 07/29 | 98 - | — | — | |
| 07/28 | 98 ↓ | — | — | |
| 07/27 | 101 ↑ | — | — | |
| 07/26 | — | — | — | |
| 07/25 | — | — | — | |
| 07/24 | 96 ↓ | — | — | |
| 07/23 | 99 ↓ | — | — | |
| 07/22 | 101 ↓ | — | — | |
| 07/21 | 105 ↑ | — | — | |
| 07/20 | — | — | — | |
| 07/19 | — | — | — | |
| 07/18 | — | — | — | |
| 07/17 | 99 ↓ | — | — | |
| 07/16 | 103 ↓ | — | — | |
| 07/15 | 105 ↑ | — | — | |
| 07/14 | 104 ↓ | — | — | |
| 07/13 | 105 ↓ | — | — | |
| 07/12 | — | — | — | |
| 07/11 | — | — | — | |
| 07/10 | 106 ↑ | — | — | |
| 07/09 | 103 ↑ | — | — | |
| 07/08 | 102 ↓ | — | — | |
| 07/07 | 107 ↓ | — | — | |
| 07/06 | 113 - | — | — | |
| 07/05 | — | — | — | |
| 07/04 | — | — | — | |
| 07/03 | 113 ↑ | — | — | |
| 07/02 | 110 ↑ | — | — | |
| 07/01 | 106 ↑ | — | — | |
| 06/30 | 102 ↓ | — | — | |
| 06/29 | 108 ↑ | — | — | |
| 06/28 | — | — | — | |
| 06/27 | — | — | — | |
| 06/26 | 100 ↓ | — | — | |
| 06/25 | 101 ↓ | — | — | |
| 06/24 | 102 - | — | — | |
| 06/23 | 102 ↓ | — | — | |
| 06/22 | 104 ↑ | — | — | |
| 06/21 | — | — | — | |
| 06/20 | — | — | — | |
| 06/19 | 103 ↓ | — | — | |
| 06/18 | 108 ↓ | — | — | |
| 06/17 | 113 ↑ | — | — | |
| 06/16 | 108 ↑ | — | — | |
| 06/15 | 106 - | — | — | |
| 06/14 | — | — | — | |
| 06/13 | — | — | — | |
| 06/12 | 106 ↓ | — | — | |
| 06/11 | 107 ↑ | — | — | |
| 06/10 | 106 ↓ | — | — | |
| 06/09 | 109 ↓ | — | — | |
| 06/08 | 111 ↓ | — | — | |
| 06/07 | — | — | — | |
| 06/06 | — | — | — | |
| 06/05 | 113 ↑ | — | — | |
| 06/04 | 110 ↓ | — | — | |
| 06/03 | 116 ↓ | — | — | |
| 06/02 | 117 ↓ | — | — | |
| 06/01 | 119 ↓ | — | — | |
| 05/31 | — | — | — | |
| 05/30 | — | — | — | |
| 05/29 | 122 ↓ | — | — | |
| 05/28 | 123 ↑ | — | — | |
| 05/27 | 119 ↓ | — | — | |
| 05/26 | 121 ↓ | — | — | |
| 05/25 | 124 ↑ | — | — | |
| 05/24 | — | — | — | |
| 05/23 | — | — | — | |
| 05/22 | 123 - | — | — | |
| 05/21 | 123 ↑ | — | — | |
| 05/20 | 122 ↓ | — | — | |
| 05/19 | 127 ↑ | — | — | |
| 05/18 | 126 ↓ | — | — | |
| 05/17 | — | — | — | |
| 05/16 | — | — | — | |
| 05/15 | 129 ↑ | — | — | |
| 05/14 | 128 ↓ | — | — | |
| 05/13 | 131 ↓ | — | — | |
| 05/12 | 136 ↑ | — | — | |
| 05/11 | 135 ↓ | — | — | |
| 05/10 | — | — | — | |
| 05/09 | — | — | — | |
| 05/08 | 136 ↓ | — | — | |
| 05/07 | 140 ↑ | — | — | |
| 05/06 | — | — | — | |
| 05/05 | — | — | — | |
| 05/04 | — | — | — | |
| 05/03 | — | — | — | |
| 05/02 | — | — | — | |
| 05/01 | 137 ↓ | — | — | |
| 04/30 | 140 ↓ | — | — | |
| 04/29 | — | — | — | |
| 04/28 | 149 ↓ | — | — | |
| 04/27 | 154 ↓ | — | — | |
| 04/26 | — | — | — | |
| 04/25 | — | — | — | |
| 04/24 | 157 ↓ | — | — | |
| 04/23 | 167 ↓ | — | — | |
| 04/22 | 170 ↑ | — | — | |
| 04/21 | 168 ↓ | — | — | |
| 04/20 | 172 ↑ | — | — | |
| 04/19 | — | — | — | |
| 04/18 | — | — | — | |
| 04/17 | 164 ↓ | — | — | |
| 04/16 | 170 ↓ | — | — | |
| 04/15 | 173 ↓ | — | — | |
| 04/14 | 180 ↓ | — | — | |
| 04/13 | 185 ↓ | — | — | |
| 04/12 | — | — | — | |
| 04/11 | — | — | — | |
| 04/10 | 187 ↓ | — | — | |
| 04/09 | 191 ↓ | — | — | |
| 04/08 | 199 ↑ | — | — | |
| 04/07 | 195 ↓ | — | — | |
| 04/06 | 196 - | — | — | |
| 04/05 | — | — | — | |
| 04/04 | — | — | — | |
| 04/03 | 196 ↓ | — | — | |
| 04/02 | 201 ↓ | — | — | |
| 04/01 | 210 ↓ | — | — | |
| 03/31 | 214 ↑ | — | — | |
| 03/30 | 213 ↓ | — | — | |
| 03/29 | — | — | — | |
| 03/28 | — | — | — | |
| 03/27 | 215 ↑ | — | — | |
| 03/26 | 214 ↓ | — | — | |
| 03/25 | 215 ↑ | — | — | |
| 03/24 | 212 ↑ | — | — | |
| 03/23 | 205 ↓ | — | — | |
| 03/22 | — | — | — | |
| 03/21 | — | — | — | |
| 03/20 | — | — | — | |
| 03/19 | 210 ↓ | — | — | |
| 03/18 | 227 ↓ | — | — | |
| 03/17 | 228 ↓ | — | — | |
| 03/16 | 234 ↑ | — | — | |
| 03/15 | — | — | — | |
| 03/14 | — | — | — | |
| 03/13 | 232 ↑ | — | — | |
| 03/12 | 230 - | — | — | |
| 03/11 | 230 ↓ | — | — | |
| 03/10 | 237 ↑ | — | — | |
| 03/09 | 226 ↓ | — | — | |
| 03/08 | — | — | — | |
| 03/07 | — | — | — | |
| 03/06 | 240 ↓ | — | — | |
| 03/05 | 248 ↑ | — | — | |
| 03/04 | 223 ↓ | — | — | |
| 03/03 | 233 ↓ | — | — | |
| 03/02 | 236 ↓ | — | — | |
| 03/01 | — | — | — | |
| 02/28 | — | — | — | |
| 02/27 | 244 ↓ | — | — | |
| 02/26 | 247 ↓ | — | — | |
| 02/25 | 248 - | — | — | |
| 02/24 | 248 ↓ | — | — | |
| 02/23 | — | — | — | |
| 02/22 | — | — | — | |
| 02/21 | — | — | — | |
| 02/20 | 249 ↓ | — | — | |
| 02/19 | 255 ↓ | — | — | |
| 02/18 | 263 ↑ | — | — | |
| 02/17 | 257 ↑ | — | — | |
| 02/16 | 245 ↑ | — | — | |
| 02/15 | — | — | — | |
| 02/14 | — | — | — | |
| 02/13 | 243 ↓ | — | — | |
| 02/12 | 254 ↓ | — | — | |
| 02/11 | — | — | — | |
| 02/10 | 259 ↑ | — | — | |
| 02/09 | 250 ↑ | — | — | |
| 02/08 | — | — | — | |
| 02/07 | — | — | — | |
| 02/06 | 246 ↓ | — | — | |
| 02/05 | 247 ↑ | — | — | |
| 02/04 | 241 ↓ | — | — | |
| 02/03 | 244 ↓ | — | — | |
| 02/02 | 245 ↓ | — | — | |
| 02/01 | — | — | — | |
| 01/31 | — | — | — | |
| 01/30 | 254 ↓ | — | — | |
| 01/29 | 271 ↓ | — | — | |
| 01/28 | 272 ↓ | — | — | |
| 01/27 | 276 ↓ | — | — | |
| 01/26 | 280 ↓ | — | — | |
| 01/25 | — | — | — | |
| 01/24 | — | — | — | |
| 01/23 | 297 ↑ | (-8.4万) | -8.4万 | |
| 01/22 | 274 ↑ | — | — | |
| 01/21 | 271 ↑ | — | — | |
| 01/20 | 268 ↓ | — | — | |
| 01/19 | 273 ↓ | — | — | |
| 01/18 | — | — | — | |
| 01/17 | — | — | — | |
| 01/16 | 283 ↓ | — | — | |
| 01/15 | 310 ↑ | (-21.8万) | -21.8万 | |
| 01/14 | 274 ↑ | (+3.4万) | +3.4万 | |
| 01/13 | 267 ↓ | (+4.0万) | +4.0万 | |
| 01/12 | — | — | — | |
| 01/11 | — | — | — | |
| 01/10 | — | — | — |
※ 表示は直近9ヶ月分までです