データ更新日：2026/09/10
モルガン・スタンレーMUFG証券株式会社
2.6万株
| 日付 | 終値 | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|
| 09/03 | 675 ↑ | (0.0万) | 0.0万 | |
| 09/02 | 672 ↑ | (+0.0万) | +0.0万 | |
| 09/01 | 669 ↓ | — | — | |
| 08/31 | 691 ↓ | — | — | |
| 08/30 | — | — | — | |
| 08/29 | — | — | — | |
| 08/28 | 757 ↑ | — | — | |
| 08/27 | 657 ↓ | — | — | |
| 08/26 | 664 ↑ | — | — | |
| 08/25 | 655 ↓ | — | — | |
| 08/24 | 660 ↓ | — | — | |
| 08/23 | — | — | — | |
| 08/22 | — | — | — | |
| 08/21 | 665 ↓ | — | — | |
| 08/20 | 668 ↓ | — | — | |
| 08/19 | 670 ↓ | — | — | |
| 08/18 | 674 ↑ | — | — | |
| 08/17 | 673 ↑ | — | — | |
| 08/16 | — | — | — | |
| 08/15 | — | — | — | |
| 08/14 | 660 ↑ | — | — | |
| 08/13 | 658 ↓ | — | — | |
| 08/12 | 679 ↑ | — | — | |
| 08/11 | — | — | — | |
| 08/10 | 678 ↑ | — | — | |
| 08/09 | — | — | — | |
| 08/08 | — | — | — | |
| 08/07 | 669 ↑ | — | — | |
| 08/06 | 666 ↑ | — | — | |
| 08/05 | 659 ↑ | — | — | |
| 08/04 | 636 ↓ | — | — | |
| 08/03 | 641 ↑ | — | — | |
| 08/02 | — | — | — | |
| 08/01 | — | — | — | |
| 07/31 | 640 ↑ | — | — | |
| 07/30 | 639 ↑ | — | — | |
| 07/29 | 625 ↓ | — | — | |
| 07/28 | 626 ↓ | (-0.1万) | -0.1万 | |
| 07/27 | 629 ↑ | — | — | |
| 07/26 | — | — | — | |
| 07/25 | — | — | — | |
| 07/24 | 610 ↑ | — | — | |
| 07/23 | 606 ↓ | — | — | |
| 07/22 | 608 ↓ | — | — | |
| 07/21 | 610 ↑ | — | — | |
| 07/20 | — | — | — | |
| 07/19 | — | — | — | |
| 07/18 | — | — | — | |
| 07/17 | 580 ↓ | (+0.8万) | +0.8万 | |
| 07/16 | 595 ↓ | — | — | |
| 07/15 | 607 ↑ | — | — | |
| 07/14 | 592 ↑ | — | — | |
| 07/13 | 584 ↑ | — | — | |
| 07/12 | — | — | — | |
| 07/11 | — | — | — | |
| 07/10 | 579 ↓ | — | — | |
| 07/09 | 580 ↑ | — | — | |
| 07/08 | 570 ↓ | — | — | |
| 07/07 | 576 ↑ | — | — | |
| 07/06 | 573 ↑ | — | — | |
| 07/05 | — | — | — | |
| 07/04 | — | — | — | |
| 07/03 | 558 ↑ | — | — | |
| 07/02 | 556 ↑ | — | — | |
| 07/01 | 547 ↓ | — | — | |
| 06/30 | 557 ↑ | — | — | |
| 06/29 | 536 ↑ | — | — | |
| 06/28 | — | — | — | |
| 06/27 | — | — | — | |
| 06/26 | 530 ↓ | — | — | |
| 06/25 | 536 ↑ | — | — | |
| 06/24 | 535 ↑ | — | — | |
| 06/23 | 532 ↓ | — | — | |
| 06/22 | 535 ↑ | — | — | |
| 06/21 | — | — | — | |
| 06/20 | — | — | — | |
| 06/19 | 527 ↓ | — | — | |
| 06/18 | 535 ↑ | — | — | |
| 06/17 | 534 ↑ | — | — | |
| 06/16 | 528 ↑ | — | — | |
| 06/15 | 525 － | — | — | |
| 06/14 | — | — | — | |
| 06/13 | — | — | — | |
| 06/12 | 525 ↑ | — | — | |
| 06/11 | 523 ↓ | — | — | |
| 06/10 | 527 ↓ | — | — | |
| 06/09 | 531 ↑ | — | — | |
| 06/08 | 529 ↓ | — | — | |
| 06/07 | — | — | — | |
| 06/06 | — | — | — | |
| 06/05 | 538 ↑ | — | — | |
| 06/04 | 530 ↓ | — | — | |
| 06/03 | 532 ↓ | — | — | |
| 06/02 | 535 ↓ | — | — | |
| 06/01 | 536 ↓ | — | — | |
| 05/31 | — | — | — | |
| 05/30 | — | — | — | |
| 05/29 | 549 ↑ | — | — | |
| 05/28 | 535 ↑ | — | — | |
| 05/27 | 534 ↓ | — | — | |
| 05/26 | 542 ↓ | — | — | |
| 05/25 | 543 ↓ | — | — | |
| 05/24 | — | — | — | |
| 05/23 | — | — | — | |
| 05/22 | 555 ↓ | — | — | |
| 05/21 | 560 ↑ | — | — | |
| 05/20 | 538 ↓ | — | — | |
| 05/19 | 553 ↓ | — | — | |
| 05/18 | 556 ↑ | — | — | |
| 05/17 | — | — | — | |
| 05/16 | — | — | — | |
| 05/15 | 553 ↑ | — | — | |
| 05/14 | 551 ↓ | — | — | |
| 05/13 | 568 ↑ | — | — | |
| 05/12 | 565 ↓ | — | — | |
| 05/11 | 583 ↑ | — | — | |
| 05/10 | — | — | — | |
| 05/09 | — | — | — | |
| 05/08 | 555 ↑ | — | — | |
| 05/07 | 550 ↓ | — | — | |
| 05/06 | — | — | — | |
| 05/05 | — | — | — | |
| 05/04 | — | — | — | |
| 05/03 | — | — | — | |
| 05/02 | — | — | — | |
| 05/01 | 558 ↓ | — | — | |
| 04/30 | 559 ↓ | — | — | |
| 04/29 | — | — | — | |
| 04/28 | 582 ↑ | — | — | |
| 04/27 | 543 ↓ | — | — | |
| 04/26 | — | — | — | |
| 04/25 | — | — | — | |
| 04/24 | 556 ↓ | — | — | |
| 04/23 | 569 ↓ | — | — | |
| 04/22 | 582 ↓ | — | — | |
| 04/21 | 638 ↓ | — | — | |
| 04/20 | 662 ↓ | — | — | |
| 04/19 | — | — | — | |
| 04/18 | — | — | — | |
| 04/17 | 682 ↑ | — | — | |
| 04/16 | 622 ↑ | — | — | |
| 04/15 | 522 ↓ | — | — | |
| 04/14 | 530 ↑ | — | — | |
| 04/13 | 514 ↑ | — | — | |
| 04/12 | — | — | — | |
| 04/11 | — | — | — | |
| 04/10 | 513 ↓ | — | — | |
| 04/09 | 520 － | — | — | |
| 04/08 | 520 ↓ | — | — | |
| 04/07 | 525 ↑ | — | — | |
| 04/06 | 518 ↑ | — | — | |
| 04/05 | — | — | — | |
| 04/04 | — | — | — | |
| 04/03 | 512 ↑ | — | — | |
| 04/02 | 502 ↓ | — | — | |
| 04/01 | 514 ↑ | — | — | |
| 03/31 | 507 ↑ | — | — | |
| 03/30 | 505 ↑ | — | — | |
| 03/29 | — | — | — | |
| 03/28 | — | — | — | |
| 03/27 | 500 ↑ | — | — | |
| 03/26 | 499 ↓ | — | — | |
| 03/25 | 501 － | — | — | |
| 03/24 | 501 ↑ | — | — | |
| 03/23 | 500 ↓ | — | — | |
| 03/22 | — | — | — | |
| 03/21 | — | — | — | |
| 03/20 | — | — | — | |
| 03/19 | 502 ↓ | — | — | |
| 03/18 | 508 ↓ | — | — | |
| 03/17 | 512 ↑ | — | — | |
| 03/16 | 511 ↑ | — | — | |
| 03/15 | — | — | — | |
| 03/14 | — | — | — | |
| 03/13 | 510 ↓ | — | — | |
| 03/12 | 514 ↑ | (-0.8万) | -0.8万 | |
| 03/11 | 505 ↑ | — | — | |
| 03/10 | 501 ↑ | — | — | |
| 03/09 | 499 ↓ | — | — | |
| 03/08 | — | — | — | |
| 03/07 | — | — | — | |
| 03/06 | 517 ↑ | — | — | |
| 03/05 | 500 ↑ | (+0.2万) | +0.2万 | |
| 03/04 | 498 ↓ | — | — | |
| 03/03 | 501 ↓ | — | — | |
| 03/02 | 512 ↓ | — | — | |
| 03/01 | — | — | — | |
| 02/28 | — | — | — | |
| 02/27 | 519 ↑ | — | — | |
| 02/26 | 505 ↓ | — | — | |
| 02/25 | 508 ↑ | — | — | |
| 02/24 | 507 ↓ | — | — | |
| 02/23 | — | — | — | |
| 02/22 | — | — | — | |
| 02/21 | — | — | — | |
| 02/20 | 509 ↓ | — | — | |
| 02/19 | 514 ↑ | — | — | |
| 02/18 | 509 － | — | — | |
| 02/17 | 509 ↑ | — | — | |
| 02/16 | 508 ↑ | — | — | |
| 02/15 | — | — | — | |
| 02/14 | — | — | — | |
| 02/13 | 502 ↓ | — | — | |
| 02/12 | 515 ↑ | — | — | |
| 02/11 | — | — | — | |
| 02/10 | 506 ↓ | — | — | |
| 02/09 | 508 ↑ | — | — | |
| 02/08 | — | — | — | |
| 02/07 | — | — | — | |
| 02/06 | 500 ↓ | — | — | |
| 02/05 | 503 ↑ | — | — | |
| 02/04 | 501 ↑ | — | — | |
| 02/03 | 500 － | — | — | |
| 02/02 | 500 ↓ | — | — | |
| 02/01 | — | — | — | |
| 01/31 | — | — | — | |
| 01/30 | 503 ↑ | — | — | |
| 01/29 | 502 ↓ | — | — | |
| 01/28 | 505 ↓ | — | — | |
| 01/27 | 514 ↑ | — | — | |
| 01/26 | 506 ↑ | — | — | |
| 01/25 | — | — | — | |
| 01/24 | — | — | — | |
| 01/23 | 505 ↓ | — | — | |
| 01/22 | 506 － | — | — | |
| 01/21 | 506 ↓ | — | — | |
| 01/20 | 513 ↓ | — | — | |
| 01/19 | 517 ↓ | — | — | |
| 01/18 | — | — | — | |
| 01/17 | — | — | — | |
| 01/16 | 518 ↑ | — | — | |
| 01/15 | 515 ↑ | — | — | |
| 01/14 | 507 ↓ | — | — | |
| 01/13 | 511 ↑ | — | — | |
| 01/12 | — | — | — | |
| 01/11 | — | — | — | |
| 01/10 | — | — | — | |
| 01/09 | 510 ↓ | — | — | |
| 01/08 | 518 ↑ | (-0.7万) | -0.7万 | |
| 01/07 | 504 ↑ | — | — | |
| 01/06 | 500 ↓ | — | — | |
| 01/05 | 502 ↑ | (-0.5万) | -0.5万 | |
| 01/04 | — | — | — | |
| 01/03 | — | — | — | |
| 01/02 | — | — | — | |
| 01/01 | — | — | — | |
| 12/31 | — | — | — | |
| 12/30 | 498 ↑ | — | — | |
| 12/29 | 495 ↓ | — | — | |
| 12/28 | — | — | — | |
| 12/27 | — | — | — | |
| 12/26 | 496 ↓ | — | — | |
| 12/25 | 500 ↑ | (-0.5万) | -0.5万 | |
| 12/24 | 498 ↓ | — | — | |
| 12/23 | 500 － | — | — | |
| 12/22 | 500 ↑ | — | — | |
| 12/21 | — | — | — | |
| 12/20 | — | — | — | |
| 12/19 | 498 － | (-0.6万) | -0.6万 | |
| 12/18 | 498 ↓ | — | — | |
| 12/17 | 502 ↑ | — | — | |
| 12/16 | 501 ↓ | (-0.4万) | -0.4万 | |
| 12/15 | 517 ↑ | (-0.6万) | -0.6万 | |
| 12/14 | — | — | — | |
| 12/13 | — | — | — |
※ 表示は直近9ヶ月分までです