データ更新日：2026/08/31
モルガン・スタンレーMUFG証券株式会社
15.3万株
| 日付 | 終値 | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|
| 08/19 | 3,570 ↓ | (-0.6万) | -0.6万 | |
| 08/18 | 3,650 ↑ | — | — | |
| 08/17 | 3,600 － | — | — | |
| 08/16 | — | — | — | |
| 08/15 | — | — | — | |
| 08/14 | 3,600 ↑ | — | — | |
| 08/13 | 3,550 ↑ | — | — | |
| 08/12 | 3,505 ↓ | — | — | |
| 08/11 | — | — | — | |
| 08/10 | 3,575 ↓ | — | — | |
| 08/09 | — | — | — | |
| 08/08 | — | — | — | |
| 08/07 | 3,705 ↑ | — | — | |
| 08/06 | 3,470 ↑ | — | — | |
| 08/05 | 3,435 ↑ | (+0.5万) | +0.5万 | |
| 08/04 | 3,355 ↓ | — | — | |
| 08/03 | 3,380 ↓ | (-0.1万) | -0.1万 | |
| 08/02 | — | — | — | |
| 08/01 | — | — | — | |
| 07/31 | 3,400 ↓ | — | — | |
| 07/30 | 3,405 ↓ | (+0.1万) | +0.1万 | |
| 07/29 | 3,420 ↑ | (-0.1万) | -0.1万 | |
| 07/28 | 3,360 ↓ | — | — | |
| 07/27 | 3,415 ↓ | — | — | |
| 07/26 | — | — | — | |
| 07/25 | — | — | — | |
| 07/24 | 3,470 ↓ | (+0.1万) | +0.1万 | |
| 07/23 | 3,505 ↑ | — | — | |
| 07/22 | 3,245 ↑ | — | — | |
| 07/21 | 3,235 ↑ | — | — | |
| 07/20 | — | — | — | |
| 07/19 | — | — | — | |
| 07/18 | — | — | — | |
| 07/17 | 3,210 ↓ | — | — | |
| 07/16 | 3,270 ↓ | — | — | |
| 07/15 | 3,290 ↑ | — | — | |
| 07/14 | 3,240 ↑ | — | — | |
| 07/13 | 3,220 ↑ | — | — | |
| 07/12 | — | — | — | |
| 07/11 | — | — | — | |
| 07/10 | 3,215 ↑ | — | — | |
| 07/09 | 3,210 ↑ | — | — | |
| 07/08 | 3,195 ↓ | (-0.2万) | -0.2万 | |
| 07/07 | 3,215 ↑ | — | — | |
| 07/06 | 3,180 ↑ | — | — | |
| 07/05 | — | — | — | |
| 07/04 | — | — | — | |
| 07/03 | 3,145 ↑ | (+0.2万) | +0.2万 | |
| 07/02 | 3,125 ↑ | — | — | |
| 07/01 | 3,085 － | (-0.1万) | -0.1万 | |
| 06/30 | 3,085 ↓ | — | — | |
| 06/29 | 3,090 ↑ | — | — | |
| 06/28 | — | — | — | |
| 06/27 | — | — | — | |
| 06/26 | 3,040 ↑ | — | — | |
| 06/25 | 3,025 ↑ | — | — | |
| 06/24 | 3,010 ↑ | — | — | |
| 06/23 | 3,000 ↓ | — | — | |
| 06/22 | 3,040 ↑ | (+1.8万) | +1.8万 | |
| 06/21 | — | — | — | |
| 06/20 | — | — | — | |
| 06/19 | 3,010 ↓ | — | — | |
| 06/18 | 3,055 ↓ | — | — | |
| 06/17 | 3,065 ↑ | — | — | |
| 06/16 | 3,045 ↓ | — | — | |
| 06/15 | 3,095 ↑ | — | — | |
| 06/14 | — | — | — | |
| 06/13 | — | — | — | |
| 06/12 | 3,050 ↑ | — | — | |
| 06/11 | 3,010 ↑ | (+1.1万) | +1.1万 | |
| 06/10 | 2,982 ↓ | — | — | |
| 06/09 | 3,000 ↓ | — | — | |
| 06/08 | 3,040 ↓ | — | — | |
| 06/07 | — | — | — | |
| 06/06 | — | — | — | |
| 06/05 | 3,130 ↑ | — | — | |
| 06/04 | 3,035 ↑ | (-0.8万) | -0.8万 | |
| 06/03 | 3,020 ↑ | — | — | |
| 06/02 | 3,015 ↓ | — | — | |
| 06/01 | 3,070 ↓ | — | — | |
| 05/31 | — | — | — | |
| 05/30 | — | — | — | |
| 05/29 | 3,125 ↓ | (-11.9万) | -11.9万 | |
| 05/28 | 3,145 ↑ | — | — | |
| 05/27 | 3,135 ↑ | — | — | |
| 05/26 | 3,100 ↑ | — | — | |
| 05/25 | 3,065 ↑ | — | — | |
| 05/24 | — | — | — | |
| 05/23 | — | — | — | |
| 05/22 | 3,020 ↓ | — | — | |
| 05/21 | 3,030 ↑ | — | — | |
| 05/20 | 2,950 ↓ | — | — | |
| 05/19 | 3,015 ↑ | — | — | |
| 05/18 | 2,964 ↓ | — | — | |
| 05/17 | — | — | — | |
| 05/16 | — | — | — | |
| 05/15 | 3,070 ↑ | — | — | |
| 05/14 | 3,015 ↑ | — | — | |
| 05/13 | 3,005 ↓ | — | — | |
| 05/12 | 3,120 ↓ | — | — | |
| 05/11 | 3,125 ↑ | — | — | |
| 05/10 | — | — | — | |
| 05/09 | — | — | — | |
| 05/08 | 3,065 ↓ | — | — | |
| 05/07 | 3,090 ↑ | — | — | |
| 05/06 | — | — | — | |
| 05/05 | — | — | — | |
| 05/04 | — | — | — | |
| 05/03 | — | — | — | |
| 05/02 | — | — | — | |
| 05/01 | 2,982 ↓ | — | — | |
| 04/30 | 2,985 ↑ | — | — | |
| 04/29 | — | — | — | |
| 04/28 | 2,984 ↑ | — | — | |
| 04/27 | 2,954 ↑ | — | — | |
| 04/26 | — | — | — | |
| 04/25 | — | — | — | |
| 04/24 | 2,927 ↑ | (-0.4万) | -0.4万 | |
| 04/23 | 2,844 ↓ | — | — | |
| 04/22 | 3,160 ↓ | — | — | |
| 04/21 | 3,170 ↑ | — | — | |
| 04/20 | 3,150 ↓ | — | — | |
| 04/19 | — | — | — | |
| 04/18 | — | — | — | |
| 04/17 | 3,175 － | (+1.0万) | +1.0万 | |
| 04/16 | 3,175 ↓ | — | — | |
| 04/15 | 3,195 ↑ | — | — | |
| 04/14 | 3,185 ↓ | — | — | |
| 04/13 | 3,190 ↓ | — | — | |
| 04/12 | — | — | — | |
| 04/11 | — | — | — | |
| 04/10 | 3,240 ↓ | — | — | |
| 04/09 | 3,255 ↓ | — | — | |
| 04/08 | 3,285 ↑ | — | — | |
| 04/07 | 3,245 ↑ | — | — | |
| 04/06 | 3,230 ↓ | — | — | |
| 04/05 | — | — | — | |
| 04/04 | — | — | — | |
| 04/03 | 3,235 ↑ | — | — | |
| 04/02 | 3,220 ↓ | (+3.6万) | +3.6万 | |
| 04/01 | 3,255 ↑ | (+1.4万) | +1.4万 | |
| 03/31 | 3,175 ↓ | — | — | |
| 03/30 | 3,195 ↓ | — | — | |
| 03/29 | — | — | — | |
| 03/28 | — | — | — | |
| 03/27 | 3,265 ↑ | — | — | |
| 03/26 | 3,250 ↓ | (-2.9万) | -2.9万 | |
| 03/25 | 3,260 ↑ | — | — | |
| 03/24 | 3,195 ↑ | — | — | |
| 03/23 | 3,115 ↓ | — | — | |
| 03/22 | — | — | — | |
| 03/21 | — | — | — | |
| 03/20 | — | — | — | |
| 03/19 | 3,180 ↓ | — | — | |
| 03/18 | 3,240 ↑ | (-0.6万) | -0.6万 | |
| 03/17 | 3,210 ↓ | — | — | |
| 03/16 | 3,230 ↑ | — | — | |
| 03/15 | — | — | — | |
| 03/14 | — | — | — | |
| 03/13 | 3,200 ↑ | — | — | |
| 03/12 | 3,190 ↓ | — | — | |
| 03/11 | 3,250 ↑ | — | — | |
| 03/10 | 3,240 ↑ | — | — | |
| 03/09 | 3,205 ↓ | — | — | |
| 03/08 | — | — | — | |
| 03/07 | — | — | — | |
| 03/06 | 3,270 ↓ | — | — | |
| 03/05 | 3,300 ↑ | — | — | |
| 03/04 | 3,210 ↓ | — | — | |
| 03/03 | 3,320 ↓ | (+2.6万) | +2.6万 | |
| 03/02 | 3,400 ↓ | — | — | |
| 03/01 | — | — | — | |
| 02/28 | — | — | — | |
| 02/27 | 3,480 ↑ | — | — | |
| 02/26 | 3,450 － | — | — | |
| 02/25 | 3,450 ↓ | (+0.6万) | +0.6万 | |
| 02/24 | 3,495 ↑ | — | — | |
| 02/23 | — | — | — | |
| 02/22 | — | — | — | |
| 02/21 | — | — | — | |
| 02/20 | 3,415 ↓ | — | — | |
| 02/19 | 3,450 ↑ | — | — | |
| 02/18 | 3,425 ↑ | — | — | |
| 02/17 | 3,410 ↓ | — | — | |
| 02/16 | 3,425 ↓ | — | — | |
| 02/15 | — | — | — | |
| 02/14 | — | — | — | |
| 02/13 | 3,435 ↓ | — | — | |
| 02/12 | 3,510 ↑ | (-0.5万) | -0.5万 | |
| 02/11 | — | — | — | |
| 02/10 | 3,450 ↓ | — | — | |
| 02/09 | 3,455 ↑ | — | — | |
| 02/08 | — | — | — | |
| 02/07 | — | — | — | |
| 02/06 | 3,410 ↓ | — | — | |
| 02/05 | 3,445 ↑ | (+2.4万) | +2.4万 | |
| 02/04 | 3,395 ↑ | — | — | |
| 02/03 | 3,360 ↓ | — | — | |
| 02/02 | 3,390 ↑ | — | — | |
| 02/01 | — | — | — | |
| 01/31 | — | — | — | |
| 01/30 | 3,350 ↑ | — | — | |
| 01/29 | 3,270 ↓ | (+2.7万) | +2.7万 | |
| 01/28 | 3,285 ↓ | — | — | |
| 01/27 | 3,330 ↓ | — | — | |
| 01/26 | 3,360 ↓ | — | — | |
| 01/25 | — | — | — | |
| 01/24 | — | — | — | |
| 01/23 | 3,435 － | — | — | |
| 01/22 | 3,435 ↑ | (+2.6万) | +2.6万 | |
| 01/21 | 3,390 ↓ | — | — | |
| 01/20 | 3,415 ↓ | — | — | |
| 01/19 | 3,445 ↓ | — | — | |
| 01/18 | — | — | — | |
| 01/17 | — | — | — | |
| 01/16 | 3,460 ↑ | — | — | |
| 01/15 | 3,400 ↓ | — | — | |
| 01/14 | 3,430 ↑ | — | — | |
| 01/13 | 3,390 | — |
※ 表示は直近9ヶ月分までです