データ更新日：2026/09/01
モルガン・スタンレーMUFG証券株式会社
26.7万株
| 日付 | 終値 | モルガン スタンレーMUFG証券株式会社 | 合計増減 | |
|---|---|---|---|---|
| 08/19 | 2,016 ↑ | (-0.1万) | -0.1万 | |
| 08/18 | 2,008 ↑ | — | — | |
| 08/17 | 1,989 ↑ | — | — | |
| 08/16 | — | — | — | |
| 08/15 | — | — | — | |
| 08/14 | 1,980 ↑ | — | — | |
| 08/13 | 1,970 ↑ | — | — | |
| 08/12 | 1,956 ↑ | — | — | |
| 08/11 | — | — | — | |
| 08/10 | 1,930 ↓ | — | — | |
| 08/09 | — | — | — | |
| 08/08 | — | — | — | |
| 08/07 | 1,947 ↑ | — | — | |
| 08/06 | 1,946 ↑ | — | — | |
| 08/05 | 1,940 ↓ | (+2.2万) | +2.2万 | |
| 08/04 | 1,943 ↓ | — | — | |
| 08/03 | 1,967 ↓ | — | — | |
| 08/02 | — | — | — | |
| 08/01 | — | — | — | |
| 07/31 | 2,003 ↓ | — | — | |
| 07/30 | 2,044 ↓ | — | — | |
| 07/29 | 2,075 ↑ | — | — | |
| 07/28 | 2,024 － | — | — | |
| 07/27 | 2,024 ↑ | — | — | |
| 07/26 | — | — | — | |
| 07/25 | — | — | — | |
| 07/24 | 1,997 ↑ | — | — | |
| 07/23 | 1,988 ↓ | — | — | |
| 07/22 | 1,998 ↑ | — | — | |
| 07/21 | 1,990 ↓ | — | — | |
| 07/20 | — | — | — | |
| 07/19 | — | — | — | |
| 07/18 | — | — | — | |
| 07/17 | 1,996 ↑ | — | — | |
| 07/16 | 1,985 ↓ | — | — | |
| 07/15 | 1,993 ↑ | — | — | |
| 07/14 | 1,988 － | — | — | |
| 07/13 | 1,988 ↓ | — | — | |
| 07/12 | — | — | — | |
| 07/11 | — | — | — | |
| 07/10 | 1,990 ↑ | — | — | |
| 07/09 | 1,986 ↓ | — | — | |
| 07/08 | 1,989 ↑ | — | — | |
| 07/07 | 1,980 ↑ | — | — | |
| 07/06 | 1,960 ↑ | — | — | |
| 07/05 | — | — | — | |
| 07/04 | — | — | — | |
| 07/03 | 1,958 － | — | — | |
| 07/02 | 1,958 ↑ | — | — | |
| 07/01 | 1,941 ↑ | — | — | |
| 06/30 | 1,935 ↓ | — | — | |
| 06/29 | 1,947 ↑ | — | — | |
| 06/28 | — | — | — | |
| 06/27 | — | — | — | |
| 06/26 | 1,921 ↑ | — | — | |
| 06/25 | 1,914 ↓ | — | — | |
| 06/24 | 1,925 － | — | — | |
| 06/23 | 1,925 ↑ | — | — | |
| 06/22 | 1,914 ↓ | — | — | |
| 06/21 | — | — | — | |
| 06/20 | — | — | — | |
| 06/19 | 1,920 ↑ | — | — | |
| 06/18 | 1,909 － | — | — | |
| 06/17 | 1,909 ↑ | — | — | |
| 06/16 | 1,907 ↓ | — | — | |
| 06/15 | 1,911 － | — | — | |
| 06/14 | — | — | — | |
| 06/13 | — | — | — | |
| 06/12 | 1,911 ↑ | — | — | |
| 06/11 | 1,907 ↓ | — | — | |
| 06/10 | 1,909 ↑ | — | — | |
| 06/09 | 1,894 ↓ | — | — | |
| 06/08 | 1,898 ↑ | — | — | |
| 06/07 | — | — | — | |
| 06/06 | — | — | — | |
| 06/05 | 1,884 ↑ | — | — | |
| 06/04 | 1,866 ↓ | — | — | |
| 06/03 | 1,880 ↑ | — | — | |
| 06/02 | 1,866 ↓ | — | — | |
| 06/01 | 1,875 ↓ | — | — | |
| 05/31 | — | — | — | |
| 05/30 | — | — | — | |
| 05/29 | 1,900 ↓ | — | — | |
| 05/28 | 1,910 ↑ | — | — | |
| 05/27 | 1,899 ↑ | — | — | |
| 05/26 | 1,898 － | (+2.1万) | +2.1万 | |
| 05/25 | 1,898 ↓ | — | — | |
| 05/24 | — | — | — | |
| 05/23 | — | — | — | |
| 05/22 | 1,923 ↑ | — | — | |
| 05/21 | 1,909 ↓ | — | — | |
| 05/20 | 1,927 ↓ | — | — | |
| 05/19 | 1,939 ↑ | — | — | |
| 05/18 | 1,927 ↓ | — | — | |
| 05/17 | — | — | — | |
| 05/16 | — | — | — | |
| 05/15 | 1,983 ↑ | — | — | |
| 05/14 | 1,972 ↓ | — | — | |
| 05/13 | 1,973 ↑ | — | — | |
| 05/12 | 1,957 ↑ | — | — | |
| 05/11 | 1,950 ↓ | — | — | |
| 05/10 | — | — | — | |
| 05/09 | — | — | — | |
| 05/08 | 1,968 ↓ | — | — | |
| 05/07 | 1,978 ↑ | — | — | |
| 05/06 | — | — | — | |
| 05/05 | — | — | — | |
| 05/04 | — | — | — | |
| 05/03 | — | — | — | |
| 05/02 | — | — | — | |
| 05/01 | 1,967 ↓ | — | — | |
| 04/30 | 1,974 ↓ | — | — | |
| 04/29 | — | — | — | |
| 04/28 | 1,989 ↑ | (+0.7万) | +0.7万 | |
| 04/27 | 1,970 ↓ | — | — | |
| 04/26 | — | — | — | |
| 04/25 | — | — | — | |
| 04/24 | 1,978 ↑ | — | — | |
| 04/23 | 1,965 ↓ | — | — | |
| 04/22 | 1,980 ↓ | — | — | |
| 04/21 | 2,001 ↓ | — | — | |
| 04/20 | 2,002 － | — | — | |
| 04/19 | — | — | — | |
| 04/18 | — | — | — | |
| 04/17 | 2,002 ↓ | — | — | |
| 04/16 | 2,011 ↓ | — | — | |
| 04/15 | 2,015 ↑ | — | — | |
| 04/14 | 2,000 ↓ | — | — | |
| 04/13 | 2,014 ↓ | — | — | |
| 04/12 | — | — | — | |
| 04/11 | — | — | — | |
| 04/10 | 2,018 ↓ | — | — | |
| 04/09 | 2,020 ↓ | — | — | |
| 04/08 | 2,047 ↓ | — | — | |
| 04/07 | 2,068 ↑ | — | — | |
| 04/06 | 2,060 ↑ | — | — | |
| 04/05 | — | — | — | |
| 04/04 | — | — | — | |
| 04/03 | 2,052 ↑ | (-0.6万) | -0.6万 | |
| 04/02 | 2,049 ↑ | — | — | |
| 04/01 | 2,032 ↑ | (+4.6万) | +4.6万 | |
| 03/31 | 2,017 ↓ | — | — | |
| 03/30 | 2,024 ↓ | — | — | |
| 03/29 | — | — | — | |
| 03/28 | — | — | — | |
| 03/27 | 2,055 ↑ | — | — | |
| 03/26 | 2,051 ↑ | — | — | |
| 03/25 | 2,044 ↑ | — | — | |
| 03/24 | 2,034 ↑ | — | — | |
| 03/23 | 2,002 ↓ | — | — | |
| 03/22 | — | — | — | |
| 03/21 | — | — | — | |
| 03/20 | — | — | — | |
| 03/19 | 2,008 ↓ | — | — | |
| 03/18 | 2,035 ↑ | — | — | |
| 03/17 | 2,021 ↑ | — | — | |
| 03/16 | 2,020 ↑ | — | — | |
| 03/15 | — | — | — | |
| 03/14 | — | — | — | |
| 03/13 | 2,015 － | — | — | |
| 03/12 | 2,015 ↓ | — | — | |
| 03/11 | 2,035 ↑ | — | — | |
| 03/10 | 2,023 ↓ | — | — | |
| 03/09 | 2,024 － | (+2.2万) | +2.2万 | |
| 03/08 | — | — | — | |
| 03/07 | — | — | — | |
| 03/06 | 2,024 ↓ | — | — | |
| 03/05 | 2,048 ↑ | — | — | |
| 03/04 | 2,022 ↓ | — | — | |
| 03/03 | 2,048 ↓ | — | — | |
| 03/02 | 2,062 ↓ | — | — | |
| 03/01 | — | — | — | |
| 02/28 | — | — | — | |
| 02/27 | 2,086 ↑ | — | — | |
| 02/26 | 2,048 ↑ | — | — | |
| 02/25 | 2,041 ↓ | — | — | |
| 02/24 | 2,047 ↑ | — | — | |
| 02/23 | — | — | — | |
| 02/22 | — | — | — | |
| 02/21 | — | — | — | |
| 02/20 | 2,018 ↓ | — | — | |
| 02/19 | 2,042 ↑ | — | — | |
| 02/18 | 2,040 ↑ | (+2.0万) | +2.0万 | |
| 02/17 | 2,020 ↓ | — | — | |
| 02/16 | 2,039 ↓ | — | — | |
| 02/15 | — | — | — | |
| 02/14 | — | — | — | |
| 02/13 | 2,079 ↓ | — | — | |
| 02/12 | 2,086 ↑ | — | — | |
| 02/11 | — | — | — | |
| 02/10 | 2,070 ↑ | — | — | |
| 02/09 | 2,059 ↑ | — | — | |
| 02/08 | — | — | — | |
| 02/07 | — | — | — | |
| 02/06 | 2,043 ↓ | — | — | |
| 02/05 | 2,050 ↑ | (+2.1万) | +2.1万 | |
| 02/04 | 2,039 ↑ | — | — | |
| 02/03 | 2,032 ↑ | — | — | |
| 02/02 | 2,026 ↑ | — | — | |
| 02/01 | — | — | — | |
| 01/31 | — | — | — | |
| 01/30 | 2,025 ↑ | — | — | |
| 01/29 | 2,005 ↓ | — | — | |
| 01/28 | 2,006 ↓ | — | — | |
| 01/27 | 2,012 ↓ | — | — | |
| 01/26 | 2,024 ↓ | — | — | |
| 01/25 | — | — | — | |
| 01/24 | — | — | — | |
| 01/23 | 2,044 ↓ | — | — | |
| 01/22 | 2,050 ↑ | — | — | |
| 01/21 | 2,034 | — |