データ更新日：2026/07/28
モルガン・スタンレーMUFG証券株式会社
2.7万株
| 日付 | 終値 | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|
| 06/30 | 1,126 ↑ | (-1.0万) | -1.0万 | |
| 06/29 | 1,115 ↑ | — | — | |
| 06/28 | — | — | — | |
| 06/27 | — | — | — | |
| 06/26 | 1,092 － | — | — | |
| 06/25 | 1,092 ↑ | (-0.1万) | -0.1万 | |
| 06/24 | 1,090 － | — | — | |
| 06/23 | 1,090 ↑ | — | — | |
| 06/22 | 1,085 ↑ | — | — | |
| 06/21 | — | — | — | |
| 06/20 | — | — | — | |
| 06/19 | 1,081 ↓ | — | — | |
| 06/18 | 1,090 ↑ | — | — | |
| 06/17 | 1,082 ↑ | — | — | |
| 06/16 | 1,074 ↓ | — | — | |
| 06/15 | 1,079 ↑ | — | — | |
| 06/14 | — | — | — | |
| 06/13 | — | — | — | |
| 06/12 | 1,064 － | — | — | |
| 06/11 | 1,064 － | — | — | |
| 06/10 | 1,064 ↓ | — | — | |
| 06/09 | 1,070 ↑ | — | — | |
| 06/08 | 1,060 ↓ | — | — | |
| 06/07 | — | — | — | |
| 06/06 | — | — | — | |
| 06/05 | 1,061 ↓ | — | — | |
| 06/04 | 1,110 ↑ | — | — | |
| 06/03 | 1,090 ↓ | — | — | |
| 06/02 | 1,100 ↑ | — | — | |
| 06/01 | 1,096 ↑ | — | — | |
| 05/31 | — | — | — | |
| 05/30 | — | — | — | |
| 05/29 | 1,094 ↑ | — | — | |
| 05/28 | 1,084 ↓ | — | — | |
| 05/27 | 1,092 ↑ | — | — | |
| 05/26 | 1,080 ↓ | — | — | |
| 05/25 | 1,085 ↑ | — | — | |
| 05/24 | — | — | — | |
| 05/23 | — | — | — | |
| 05/22 | 1,080 ↑ | — | — | |
| 05/21 | 1,073 ↑ | — | — | |
| 05/20 | 1,067 ↓ | — | — | |
| 05/19 | 1,073 ↓ | — | — | |
| 05/18 | 1,074 ↑ | — | — | |
| 05/17 | — | — | — | |
| 05/16 | — | — | — | |
| 05/15 | 1,071 ↓ | — | — | |
| 05/14 | 1,074 ↓ | — | — | |
| 05/13 | 1,076 ↓ | — | — | |
| 05/12 | 1,080 ↑ | — | — | |
| 05/11 | 1,079 ↓ | — | — | |
| 05/10 | — | — | — | |
| 05/09 | — | — | — | |
| 05/08 | 1,083 ↓ | — | — | |
| 05/07 | 1,090 ↑ | (+0.2万) | +0.2万 | |
| 05/06 | — | — | — | |
| 05/05 | — | — | — | |
| 05/04 | — | — | — | |
| 05/03 | — | — | — | |
| 05/02 | — | — | — | |
| 05/01 | 1,080 ↓ | — | — | |
| 04/30 | 1,085 ↓ | — | — | |
| 04/29 | — | — | — | |
| 04/28 | 1,090 ↓ | — | — | |
| 04/27 | 1,094 ↑ | — | — | |
| 04/26 | — | — | — | |
| 04/25 | — | — | — | |
| 04/24 | 1,087 － | — | — | |
| 04/23 | 1,087 ↓ | — | — | |
| 04/22 | 1,094 ↓ | — | — | |
| 04/21 | 1,099 ↓ | — | — | |
| 04/20 | 1,102 ↑ | — | — | |
| 04/19 | — | — | — | |
| 04/18 | — | — | — | |
| 04/17 | 1,094 ↓ | — | — | |
| 04/16 | 1,099 ↑ | — | — | |
| 04/15 | 1,091 ↑ | — | — | |
| 04/14 | 1,090 ↑ | — | — | |
| 04/13 | 1,089 ↓ | — | — | |
| 04/12 | — | — | — | |
| 04/11 | — | — | — | |
| 04/10 | 1,090 ↑ | — | — | |
| 04/09 | 1,086 ↓ | — | — | |
| 04/08 | 1,097 ↑ | — | — | |
| 04/07 | 1,087 ↑ | — | — | |
| 04/06 | 1,084 ↑ | — | — | |
| 04/05 | — | — | — | |
| 04/04 | — | — | — | |
| 04/03 | 1,075 ↑ | — | — | |
| 04/02 | 1,067 － | — | — | |
| 04/01 | 1,067 ↑ | — | — | |
| 03/31 | 1,061 ↓ | — | — | |
| 03/30 | 1,066 ↓ | — | — | |
| 03/29 | — | — | — | |
| 03/28 | — | — | — | |
| 03/27 | 1,079 ↑ | — | — | |
| 03/26 | 1,066 ↓ | — | — | |
| 03/25 | 1,082 ↑ | — | — | |
| 03/24 | 1,065 ↑ | — | — | |
| 03/23 | 1,048 ↓ | — | — | |
| 03/22 | — | — | — | |
| 03/21 | — | — | — | |
| 03/20 | — | — | — | |
| 03/19 | 1,074 ↓ | — | — | |
| 03/18 | 1,095 ↑ | — | — | |
| 03/17 | 1,077 ↑ | — | — | |
| 03/16 | 1,064 ↓ | — | — | |
| 03/15 | — | — | — | |
| 03/14 | — | — | — | |
| 03/13 | 1,072 ↓ | — | — | |
| 03/12 | 1,075 ↓ | — | — | |
| 03/11 | 1,079 ↓ | — | — | |
| 03/10 | 1,080 ↑ | — | — | |
| 03/09 | 1,063 ↓ | — | — | |
| 03/08 | — | — | — | |
| 03/07 | — | — | — | |
| 03/06 | 1,096 ↑ | — | — | |
| 03/05 | 1,095 ↑ | — | — | |
| 03/04 | 1,068 ↓ | — | — | |
| 03/03 | 1,083 ↓ | — | — | |
| 03/02 | 1,108 ↓ | — | — | |
| 03/01 | — | — | — | |
| 02/28 | — | — | — | |
| 02/27 | 1,115 ↑ | — | — | |
| 02/26 | 1,108 ↓ | — | — | |
| 02/25 | 1,109 － | — | — | |
| 02/24 | 1,109 ↑ | — | — | |
| 02/23 | — | — | — | |
| 02/22 | — | — | — | |
| 02/21 | — | — | — | |
| 02/20 | 1,104 ↓ | — | — | |
| 02/19 | 1,120 ↑ | — | — | |
| 02/18 | 1,112 ↑ | — | — | |
| 02/17 | 1,101 ↓ | — | — | |
| 02/16 | 1,107 ↑ | — | — | |
| 02/15 | — | — | — | |
| 02/14 | — | — | — | |
| 02/13 | 1,102 ↓ | — | — | |
| 02/12 | 1,108 ↑ | — | — | |
| 02/11 | — | — | — | |
| 02/10 | 1,101 ↑ | — | — | |
| 02/09 | 1,095 ↓ | — | — | |
| 02/08 | — | — | — | |
| 02/07 | — | — | — | |
| 02/06 | 1,096 ↑ | — | — | |
| 02/05 | 1,091 ↑ | — | — | |
| 02/04 | 1,077 ↑ | — | — | |
| 02/03 | 1,074 ↑ | — | — | |
| 02/02 | 1,060 ↓ | — | — | |
| 02/01 | — | — | — | |
| 01/31 | — | — | — | |
| 01/30 | 1,064 ↓ | (-0.3万) | -0.3万 | |
| 01/29 | 1,070 ↓ | — | — | |
| 01/28 | 1,125 ↑ | — | — | |
| 01/27 | 1,115 ↓ | — | — | |
| 01/26 | 1,125 ↓ | — | — | |
| 01/25 | — | — | — | |
| 01/24 | — | — | — | |
| 01/23 | 1,128 ↑ | — | — | |
| 01/22 | 1,127 ↑ | — | — | |
| 01/21 | 1,126 ↑ | — | — | |
| 01/20 | 1,124 ↓ | — | — | |
| 01/19 | 1,125 ↓ | — | — | |
| 01/18 | — | — | — | |
| 01/17 | — | — | — | |
| 01/16 | 1,127 ↓ | — | — | |
| 01/15 | 1,132 ↑ | — | — | |
| 01/14 | 1,129 ↓ | — | — | |
| 01/13 | 1,132 － | — | — | |
| 01/12 | — | — | — | |
| 01/11 | — | — | — | |
| 01/10 | — | — | — | |
| 01/09 | 1,132 ↑ | — | — | |
| 01/08 | 1,130 ↑ | — | — | |
| 01/07 | 1,129 ↑ | — | — | |
| 01/06 | 1,125 ↑ | — | — | |
| 01/05 | 1,120 － | — | — | |
| 01/04 | — | — | — | |
| 01/03 | — | — | — | |
| 01/02 | — | — | — | |
| 01/01 | — | — | — | |
| 12/31 | — | — | — | |
| 12/30 | 1,120 ↑ | — | — | |
| 12/29 | 1,115 ↑ | — | — | |
| 12/28 | — | — | — | |
| 12/27 | — | — | — | |
| 12/26 | 1,106 ↓ | — | — | |
| 12/25 | 1,107 ↑ | — | — | |
| 12/24 | 1,101 ↓ | — | — | |
| 12/23 | 1,102 ↑ | — | — | |
| 12/22 | 1,099 ↓ | — | — | |
| 12/21 | — | — | — | |
| 12/20 | — | — | — | |
| 12/19 | 1,101 ↑ | — | — | |
| 12/18 | 1,100 ↑ | — | — | |
| 12/17 | 1,097 ↓ | — | — | |
| 12/16 | 1,098 ↓ | — | — | |
| 12/15 | 1,102 ↑ | — | — | |
| 12/14 | — | — | — | |
| 12/13 | — | — | — | |
| 12/12 | 1,100 ↑ | — | — | |
| 12/11 | 1,097 ↓ | — | — | |
| 12/10 | 1,099 － | — | — | |
| 12/09 | 1,099 ↑ | — | — | |
| 12/08 | 1,098 － | — | — | |
| 12/07 | — | — | — | |
| 12/06 | — | — | — | |
| 12/05 | 1,098 ↓ | — | — | |
| 12/04 | 1,099 ↑ | (+0.1万) | +0.1万 | |
| 12/03 | 1,093 ↑ | (0.0万) | 0.0万 | |
| 12/02 | 1,084 ↓ | — | — | |
| 12/01 | 1,095 ↓ | — | — | |
| 11/30 | — | — | — | |
| 11/29 | — | — | — | |
| 11/28 | 1,096 ↓ | — | — | |
| 11/27 | 1,097 ↑ | — | — | |
| 11/26 | 1,093 ↑ | — | — | |
| 11/25 | 1,092 ↑ | — | — | |
| 11/24 | — | — | — | |
| 11/23 | — | — | — | |
| 11/22 | — | — | — | |
| 11/21 | 1,087 ↓ | — | — | |
| 11/20 | 1,088 ↓ | — | — | |
| 11/19 | 1,089 ↓ | — | — | |
| 11/18 | 1,091 ↓ | — | — | |
| 11/17 | 1,098 ↑ | — | — | |
| 11/16 | — | — | — | |
| 11/15 | — | — | — | |
| 11/14 | 1,096 ↑ | — | — | |
| 11/13 | 1,093 － | — | — | |
| 11/12 | 1,093 ↑ | — | — | |
| 11/11 | 1,091 ↓ | — | — | |
| 11/10 | 1,092 － | — | — | |
| 11/09 | — | — | — | |
| 11/08 | — | — | — | |
| 11/07 | 1,092 ↓ | — | — | |
| 11/06 | 1,093 － | — | — | |
| 11/05 | 1,093 ↓ | — | — | |
| 11/04 | 1,102 ↓ | — | — | |
| 11/03 | — | — | — | |
| 11/02 | — | — | — | |
| 11/01 | — | — | — | |
| 10/31 | 1,103 ↓ | — | — | |
| 10/30 | 1,107 ↑ | — | — | |
| 10/29 | 1,100 － | — | — |
※ 表示は直近9ヶ月分までです