Murphy USA Inc（MUSA）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 533.08 | 533.08 | 516.09 | 520.47 | -2.98% | 318,789 |
| 2026-09-01 | 524.55 | 537.41 | 520.00 | 536.45 | +4.09% | 415,656 |
| 2026-08-31 | 510.74 | 516.89 | 509.13 | 515.39 | +2.42% | 385,828 |
| 2026-08-28 | 505.01 | 509.05 | 501.12 | 503.19 | -1.16% | 274,837 |
| 2026-08-27 | 525.89 | 526.04 | 507.82 | 509.08 | -4.24% | 389,266 |
| 2026-08-26 | 539.97 | 550.86 | 530.96 | 531.64 | -2.33% | 227,800 |
| 2026-08-25 | 567.98 | 570.93 | 544.01 | 544.31 | -4.15% | 249,000 |
| 2026-08-24 | 570.24 | 577.21 | 564.32 | 567.90 | -0.32% | 189,500 |
| 2026-08-21 | 569.47 | 575.94 | 562.04 | 569.72 | -0.08% | 282,800 |
| 2026-08-20 | 574.03 | 578.26 | 567.48 | 570.20 | +0.34% | 221,400 |
| 2026-08-19 | 579.03 | 582.95 | 567.26 | 568.24 | -1.02% | 225,000 |
| 2026-08-18 | 593.23 | 595.29 | 570.82 | 574.12 | -2.04% | 180,000 |
| 2026-08-17 | 569.98 | 586.27 | 569.98 | 586.06 | +2.98% | 211,700 |
| 2026-08-14 | 568.52 | 572.93 | 559.26 | 569.12 | +1.06% | 159,100 |
| 2026-08-13 | 549.55 | 564.50 | 546.91 | 563.16 | +2.97% | 268,600 |
| 2026-08-12 | 537.94 | 554.40 | 533.51 | 546.93 | +0.50% | 247,400 |
| 2026-08-11 | 551.65 | 562.27 | 542.10 | 544.22 | -1.56% | 261,600 |
| 2026-08-10 | 529.62 | 556.67 | 529.45 | 552.84 | +6.30% | 486,800 |
| 2026-08-07 | 531.00 | 531.01 | 519.19 | 520.07 | -3.00% | 418,300 |
| 2026-08-06 | 540.00 | 550.29 | 515.01 | 536.18 | -7.70% | 706,900 |
| 2026-08-05 | 589.90 | 593.98 | 577.58 | 580.94 | -1.46% | 280,500 |
| 2026-08-04 | 586.68 | 593.59 | 581.14 | 589.54 | -0.54% | 309,000 |
| 2026-08-03 | 595.61 | 600.00 | 587.32 | 592.77 | -2.47% | 335,400 |
| 2026-07-31 | 616.21 | 623.12 | 602.80 | 607.76 | -1.35% | 218,800 |
| 2026-07-30 | 607.29 | 618.89 | 605.00 | 616.10 | -0.02% | 188,100 |
| 2026-07-29 | 618.40 | 628.22 | 610.44 | 616.23 | +2.40% | 278,400 |
| 2026-07-28 | 617.37 | 628.24 | 595.16 | 601.76 | -1.42% | 329,000 |
| 2026-07-27 | 610.39 | 618.51 | 589.17 | 610.44 | -0.44% | 307,500 |
| 2026-07-24 | 620.20 | 624.53 | 610.01 | 613.15 | -1.54% | 210,300 |
| 2026-07-23 | 622.65 | 631.33 | 616.45 | 622.75 | +0.79% | 326,500 |
| 2026-07-22 | 619.86 | 625.06 | 611.86 | 617.84 | +1.10% | 216,800 |
| 2026-07-21 | 635.17 | 635.17 | 607.26 | 611.10 | -1.88% | 271,600 |
| 2026-07-20 | 623.22 | 631.75 | 618.38 | 622.78 | +0.68% | 220,800 |
| 2026-07-17 | 609.91 | 622.25 | 605.52 | 618.57 | +3.27% | 236,100 |
| 2026-07-16 | 598.65 | 609.93 | 596.44 | 599.01 | +0.90% | 204,900 |
| 2026-07-15 | 612.74 | 617.00 | 592.58 | 593.66 | -2.97% | 169,500 |
| 2026-07-14 | 601.65 | 616.22 | 599.05 | 611.81 | +0.17% | 265,200 |
| 2026-07-13 | 587.65 | 612.51 | 587.65 | 610.80 | +3.49% | 250,000 |
| 2026-07-10 | 590.76 | 598.47 | 583.46 | 590.23 | +0.94% | 198,500 |
| 2026-07-09 | 603.94 | 604.06 | 575.06 | 584.74 | -3.64% | 327,700 |
| 2026-07-08 | 581.40 | 607.39 | 575.95 | 606.81 | +5.41% | 443,700 |
| 2026-07-07 | 562.35 | 579.30 | 558.85 | 575.64 | +2.23% | 310,100 |
| 2026-07-06 | 570.35 | 577.52 | 558.29 | 563.06 | +0.41% | 268,600 |
| 2026-07-02 | 559.43 | 565.74 | 555.01 | 560.75 | +0.35% | 236,800 |
| 2026-07-01 | 565.81 | 565.81 | 541.73 | 558.80 | +3.70% | 339,700 |
| 2026-06-30 | 536.25 | 542.46 | 529.57 | 538.87 | +0.70% | 262,800 |
| 2026-06-29 | 529.68 | 540.22 | 524.93 | 535.11 | +1.67% | 346,500 |
| 2026-06-26 | 525.53 | 531.88 | 516.40 | 526.33 | +0.50% | 432,000 |
| 2026-06-25 | 524.04 | 529.45 | 518.81 | 523.73 | -1.39% | 288,800 |
| 2026-06-24 | 552.32 | 552.32 | 520.33 | 531.09 | -3.58% | 438,400 |
| 2026-06-23 | 554.06 | 559.05 | 546.87 | 550.82 | -0.09% | 272,800 |
| 2026-06-22 | 553.01 | 564.49 | 549.64 | 551.32 | +0.01% | 366,700 |
| 2026-06-18 | 563.69 | 570.37 | 541.51 | 551.26 | -3.60% | 702,600 |
| 2026-06-17 | 559.77 | 575.20 | 553.47 | 571.87 | +0.33% | 306,400 |
| 2026-06-16 | 593.92 | 594.58 | 568.77 | 569.99 | -2.87% | 271,900 |
| 2026-06-15 | 611.19 | 611.28 | 577.40 | 586.83 | -5.73% | 420,000 |
| 2026-06-12 | 622.62 | 624.25 | 612.60 | 622.53 | +0.07% | 263,100 |
| 2026-06-11 | 618.28 | 636.05 | 613.01 | 622.07 | +1.62% | 422,200 |
| 2026-06-10 | 556.15 | 614.24 | 552.74 | 612.16 | +10.04% | 542,200 |
| 2026-06-09 | 546.95 | 561.36 | 542.33 | 556.33 | +1.86% | 289,100 |
| 2026-06-08 | 541.88 | 554.50 | 541.59 | 546.19 | -0.06% | 247,200 |
| 2026-06-05 | 542.06 | 550.78 | 540.04 | 546.51 | +1.25% | 220,500 |
| 2026-06-04 | 539.68 | 548.50 | 530.22 | 539.77 | -0.44% | 233,900 |
| 2026-06-03 | 527.30 | 551.16 | 527.30 | 542.16 | +3.05% | 282,600 |
| 2026-06-02 | 510.51 | 533.22 | 509.14 | 526.13 | +2.03% | 370,600 |
| 2026-06-01 | 510.25 | 517.21 | 506.01 | 515.68 | +1.91% | 243,600 |
| 2026-05-29 | 510.17 | 515.12 | 501.70 | 506.03 | -1.08% | 454,800 |
| 2026-05-28 | 518.34 | 527.46 | 510.80 | 511.57 | -0.87% | 323,900 |
| 2026-05-27 | 529.44 | 534.97 | 512.39 | 516.08 | -2.84% | 347,900 |
| 2026-05-26 | 534.60 | 541.91 | 525.48 | 531.16 | -2.13% | 235,400 |
| 2026-05-22 | 545.32 | 555.08 | 538.43 | 542.74 | -0.33% | 281,000 |
| 2026-05-21 | 557.57 | 561.48 | 528.40 | 544.51 | -2.00% | 344,100 |
| 2026-05-20 | 564.26 | 576.57 | 555.32 | 555.64 | -2.45% | 282,900 |
| 2026-05-19 | 566.12 | 575.16 | 561.16 | 569.58 | +0.75% | 189,800 |
| 2026-05-18 | 563.71 | 570.52 | 556.53 | 565.34 | +0.65% | 246,400 |
| 2026-05-15 | 583.47 | 586.99 | 558.15 | 561.68 | -2.52% | 354,800 |
| 2026-05-14 | 588.78 | 589.98 | 574.41 | 576.20 | -2.11% | 246,400 |
| 2026-05-13 | 579.42 | 588.83 | 560.04 | 588.63 | +2.02% | 344,200 |
| 2026-05-12 | 578.54 | 581.02 | 560.13 | 576.96 | -0.17% | 273,200 |
| 2026-05-11 | 579.03 | 580.17 | 564.15 | 577.94 | +0.01% | 346,300 |
| 2026-05-08 | 583.30 | 592.34 | 574.91 | 577.87 | -0.50% | 177,300 |
| 2026-05-07 | 573.06 | 581.21 | 564.55 | 580.80 | +0.77% | 222,100 |
| 2026-05-06 | 597.49 | 609.82 | 572.94 | 576.37 | -4.66% | 369,300 |
| 2026-05-05 | 593.54 | 605.42 | 588.80 | 604.52 | +1.98% | 260,000 |
| 2026-05-04 | 597.00 | 605.00 | 585.39 | 592.81 | -0.69% | 327,400 |
| 2026-05-01 | 585.60 | 597.16 | 570.20 | 596.92 | +1.52% | 407,700 |
| 2026-04-30 | 528.61 | 591.80 | 528.61 | 588.00 | +14.30% | 789,400 |
| 2026-04-29 | 520.50 | 525.04 | 511.80 | 514.45 | -1.11% | 493,200 |
| 2026-04-28 | 522.21 | 526.56 | 514.72 | 520.24 | +0.50% | 306,700 |
| 2026-04-27 | 532.32 | 536.19 | 516.30 | 517.64 | -2.57% | 419,900 |
| 2026-04-24 | 528.90 | 539.00 | 525.56 | 531.29 | -0.28% | 337,700 |
| 2026-04-23 | 535.00 | 539.71 | 520.10 | 532.76 | +2.50% | 287,300 |
| 2026-04-22 | 514.27 | 520.64 | 510.01 | 519.78 | +1.43% | 261,300 |
| 2026-04-21 | 499.69 | 513.85 | 497.17 | 512.45 | +3.15% | 311,300 |
| 2026-04-20 | 493.47 | 499.19 | 491.74 | 496.78 | +1.15% | 329,500 |
| 2026-04-17 | 509.76 | 513.90 | 475.03 | 491.13 | -5.09% | 455,200 |
| 2026-04-16 | 508.06 | 519.86 | 505.51 | 517.45 | +3.38% | 208,200 |
| 2026-04-15 | 502.86 | 511.26 | 496.94 | 500.55 | +0.42% | 376,100 |
| 2026-04-14 | 492.04 | 498.96 | 487.15 | 498.46 | +0.61% | 265,100 |
| 2026-04-13 | 496.10 | 499.55 | 490.42 | 495.43 | +0.45% | 295,400 |
| 2026-04-10 | 495.62 | 497.03 | 486.98 | 493.23 | -0.60% | 257,000 |
| 2026-04-09 | 499.89 | 508.74 | 485.38 | 496.23 | -0.57% | 458,500 |
| 2026-04-08 | 496.23 | 504.86 | 478.72 | 499.06 | -5.09% | 631,700 |
| 2026-04-07 | 520.00 | 530.88 | 519.21 | 525.85 | +3.60% | 386,700 |
| 2026-04-06 | 499.13 | 511.93 | 499.13 | 507.56 | +1.03% | 263,800 |
| 2026-04-02 | 502.00 | 507.29 | 496.10 | 502.41 | +1.53% | 248,300 |
| 2026-04-01 | 489.66 | 497.14 | 485.63 | 494.82 | +0.17% | 332,700 |
| 2026-03-31 | 494.90 | 506.29 | 490.15 | 493.97 | -0.77% | 342,000 |
| 2026-03-30 | 505.51 | 509.90 | 496.74 | 497.80 | -1.67% | 358,700 |
| 2026-03-27 | 500.12 | 507.28 | 489.99 | 506.24 | +2.23% | 356,900 |
| 2026-03-26 | 490.00 | 502.33 | 481.11 | 495.20 | +3.74% | 391,500 |
| 2026-03-25 | 469.50 | 478.61 | 464.15 | 477.36 | +1.98% | 269,800 |
| 2026-03-24 | 458.44 | 471.66 | 455.38 | 468.11 | +2.04% | 272,700 |
| 2026-03-23 | 474.28 | 474.28 | 447.47 | 458.77 | -3.04% | 557,000 |
| 2026-03-20 | 476.93 | 481.05 | 468.85 | 473.17 | -1.48% | 365,000 |
| 2026-03-19 | 469.00 | 482.50 | 468.58 | 480.27 | +4.03% | 410,300 |
| 2026-03-18 | 456.45 | 472.42 | 448.89 | 461.68 | +0.69% | 494,100 |
| 2026-03-17 | 457.63 | 463.36 | 453.50 | 458.50 | -0.33% | 208,000 |
| 2026-03-16 | 457.44 | 460.39 | 451.13 | 460.00 | +0.72% | 230,100 |
| 2026-03-13 | 464.29 | 464.29 | 451.84 | 456.72 | +0.29% | 335,000 |
| 2026-03-12 | 446.57 | 456.42 | 443.77 | 455.39 | +2.36% | 369,800 |
| 2026-03-11 | 440.00 | 447.08 | 431.35 | 444.91 | +2.19% | 314,700 |
| 2026-03-10 | 433.33 | 439.06 | 422.06 | 435.39 | -0.32% | 326,000 |
| 2026-03-09 | 440.00 | 455.48 | 436.19 | 436.79 | -0.37% | 639,900 |
| 2026-03-06 | 418.19 | 443.47 | 418.10 | 438.43 | +4.84% | 619,900 |
| 2026-03-05 | 411.10 | 424.80 | 396.12 | 418.19 | +0.81% | 556,000 |
| 2026-03-04 | 409.09 | 419.39 | 401.17 | 414.83 | +1.18% | 294,500 |
| 2026-03-03 | 397.63 | 415.61 | 393.16 | 410.01 | +1.72% | 410,500 |
| 2026-03-02 | 392.12 | 409.39 | 386.00 | 403.07 | +3.16% | 475,800 |
| 2026-02-27 | 385.13 | 390.74 | 378.82 | 390.74 | +1.18% | 357,700 |
| 2026-02-26 | 385.44 | 390.94 | 380.62 | 386.19 | +0.54% | 315,100 |
| 2026-02-25 | 387.36 | 387.36 | 380.85 | 384.11 | -0.97% | 194,000 |
| 2026-02-24 | 395.52 | 399.89 | 386.63 | 387.87 | -0.93% | 176,400 |
| 2026-02-23 | 384.93 | 392.31 | 382.89 | 391.53 | +0.39% | 261,700 |
| 2026-02-20 | 397.42 | 403.73 | 388.12 | 389.99 | -1.56% | 295,600 |
| 2026-02-19 | 397.04 | 399.98 | 392.64 | 396.17 | +1.34% | 310,200 |
| 2026-02-18 | 384.54 | 394.23 | 370.00 | 390.93 | +1.66% | 413,600 |
| 2026-02-17 | 407.45 | 409.59 | 379.29 | 384.54 | -5.62% | 471,100 |
| 2026-02-13 | 386.09 | 408.94 | 386.09 | 407.45 | +5.88% | 540,500 |
| 2026-02-12 | 380.92 | 393.76 | 379.36 | 384.83 | +1.03% | 395,100 |
| 2026-02-11 | 360.19 | 380.96 | 360.19 | 380.92 | +4.83% | 402,200 |
| 2026-02-10 | 373.39 | 373.84 | 363.12 | 363.36 | -1.52% | 338,500 |
| 2026-02-09 | 380.00 | 383.54 | 365.95 | 368.98 | -2.36% | 378,500 |
| 2026-02-06 | 393.28 | 401.98 | 370.59 | 377.89 | -4.91% | 720,000 |
| 2026-02-05 | 436.86 | 452.74 | 383.51 | 397.42 | -10.66% | 919,900 |
| 2026-02-04 | 437.20 | 457.58 | 434.48 | 444.85 | +2.30% | 701,100 |
| 2026-02-03 | 426.72 | 439.69 | 426.14 | 434.84 | +1.70% | 258,600 |
| 2026-02-02 | 420.54 | 429.91 | 414.95 | 427.58 | +1.20% | 303,800 |
| 2026-01-30 | 417.96 | 425.03 | 407.77 | 422.51 | +0.81% | 345,400 |
| 2026-01-29 | 420.33 | 422.00 | 407.62 | 419.13 | -0.62% | 312,700 |
| 2026-01-28 | 425.64 | 428.79 | 413.77 | 421.74 | -1.13% | 231,000 |
| 2026-01-27 | 426.22 | 429.80 | 422.39 | 426.58 | -0.65% | 189,900 |
| 2026-01-26 | 430.32 | 437.33 | 425.45 | 429.38 | -0.59% | 241,300 |
| 2026-01-23 | 429.54 | 432.23 | 425.51 | 431.95 | +0.59% | 211,800 |
| 2026-01-22 | 430.64 | 432.58 | 420.25 | 429.43 | +0.28% | 312,100 |
| 2026-01-21 | 436.29 | 436.29 | 425.65 | 428.22 | -0.81% | 356,900 |
| 2026-01-20 | 437.59 | 446.69 | 429.09 | 431.70 | -2.23% | 194,600 |
| 2026-01-16 | 447.13 | 447.13 | 435.15 | 441.53 | -2.45% | 295,400 |
| 2026-01-15 | 444.85 | 453.57 | 439.30 | 452.64 | +1.80% | 204,800 |
| 2026-01-14 | 435.73 | 449.18 | 435.73 | 444.63 | +2.37% | 261,300 |
| 2026-01-13 | 440.91 | 444.82 | 430.70 | 434.33 | -1.59% | 245,700 |
| 2026-01-12 | 427.09 | 442.34 | 424.44 | 441.33 | +3.33% | 261,400 |
| 2026-01-09 | 422.42 | 428.39 | 412.53 | 427.09 | -0.44% | 326,100 |
| 2026-01-08 | 425.05 | 430.62 | 417.68 | 428.98 | +0.71% | 351,300 |
| 2026-01-07 | 425.00 | 431.77 | 425.00 | 425.95 | -0.02% | 293,600 |
| 2026-01-06 | 418.48 | 428.38 | 415.74 | 426.02 | +2.28% | 281,400 |
| 2026-01-05 | 399.66 | 417.76 | 397.14 | 416.54 | +2.77% | 278,700 |
| 2026-01-02 | 402.73 | 408.75 | 400.14 | 405.33 | +0.45% | 270,500 |
| 2025-12-31 | 404.22 | 409.41 | 401.52 | 403.52 | -0.47% | 175,500 |
| 2025-12-30 | 405.09 | 410.54 | 404.73 | 405.43 | -0.30% | 176,000 |
| 2025-12-29 | 404.01 | 409.06 | 401.76 | 406.63 | +0.40% | 340,100 |
| 2025-12-26 | 408.78 | 413.22 | 404.61 | 405.00 | -1.29% | 187,200 |
| 2025-12-24 | 406.63 | 413.36 | 406.63 | 410.29 | +0.79% | 88,700 |
| 2025-12-23 | 409.76 | 412.18 | 405.19 | 407.07 | -0.84% | 146,400 |
| 2025-12-22 | 403.38 | 413.97 | 403.38 | 410.50 | +1.39% | 159,100 |
| 2025-12-19 | 403.09 | 410.65 | 398.59 | 404.88 | +0.09% | 812,400 |
| 2025-12-18 | 409.00 | 411.58 | 403.08 | 404.52 | -1.24% | 286,800 |
| 2025-12-17 | 407.20 | 410.29 | 399.10 | 409.61 | +0.26% | 257,400 |
| 2025-12-16 | 406.64 | 409.81 | 401.82 | 408.53 | +0.82% | 296,600 |
| 2025-12-15 | 406.03 | 413.92 | 395.85 | 405.19 | -0.30% | 295,600 |
| 2025-12-12 | 397.44 | 408.64 | 397.44 | 406.41 | +2.61% | 301,500 |
| 2025-12-11 | 389.07 | 400.51 | 389.07 | 396.06 | +2.61% | 205,600 |
| 2025-12-10 | 388.90 | 391.17 | 381.58 | 385.97 | -0.25% | 287,900 |
| 2025-12-09 | 393.23 | 394.84 | 386.61 | 386.92 | -1.46% | 274,800 |
| 2025-12-08 | 387.62 | 402.33 | 385.06 | 392.65 | -0.01% | 253,600 |
| 2025-12-05 | 397.71 | 398.86 | 392.09 | 392.70 | -1.33% | 174,700 |
| 2025-12-04 | 390.33 | 401.90 | 388.00 | 398.00 | +1.94% | 218,100 |
| 2025-12-03 | 387.99 | 395.50 | 386.38 | 390.41 | +0.75% | 176,000 |
| 2025-12-02 | 385.63 | 392.09 | 380.13 | 387.51 | +0.49% | 179,900 |
| 2025-12-01 | 384.89 | 392.81 | 383.83 | 385.63 | +0.15% | 240,300 |
| 2025-11-28 | 383.71 | 386.53 | 380.01 | 385.07 | +0.03% | 91,000 |
| 2025-11-26 | 378.09 | 387.95 | 377.01 | 384.94 | +1.74% | 152,400 |
| 2025-11-25 | 372.00 | 383.10 | 365.95 | 378.37 | +3.06% | 263,000 |
| 2025-11-24 | 377.52 | 380.24 | 366.19 | 367.14 | -3.85% | 411,100 |
| 2025-11-21 | 381.47 | 390.23 | 377.73 | 381.83 | +0.24% | 298,900 |
| 2025-11-20 | 380.81 | 385.92 | 376.17 | 380.92 | +0.29% | 363,100 |
| 2025-11-19 | 370.00 | 382.53 | 367.71 | 379.83 | +3.04% | 356,400 |
| 2025-11-18 | 358.64 | 369.74 | 354.90 | 368.64 | +2.90% | 229,900 |
| 2025-11-17 | 356.93 | 360.66 | 353.32 | 358.25 | +0.47% | 160,000 |
| 2025-11-14 | 364.64 | 368.41 | 354.17 | 356.57 | -2.00% | 155,400 |
| 2025-11-13 | 361.08 | 370.67 | 359.74 | 363.83 | +1.24% | 311,600 |
| 2025-11-12 | 356.42 | 363.10 | 353.79 | 359.36 | +0.56% | 230,100 |
| 2025-11-11 | 361.61 | 361.61 | 352.42 | 357.35 | -0.13% | 187,800 |
| 2025-11-10 | 362.42 | 363.07 | 353.67 | 357.82 | -1.61% | 227,300 |
| 2025-11-07 | 358.15 | 364.86 | 356.67 | 363.68 | +1.93% | 223,300 |
| 2025-11-06 | 363.52 | 364.91 | 352.62 | 356.79 | -2.51% | 231,100 |
| 2025-11-05 | 367.63 | 371.78 | 363.81 | 365.99 | -0.21% | 252,700 |
| 2025-11-04 | 370.73 | 373.26 | 358.75 | 366.75 | -0.35% | 305,900 |
| 2025-11-03 | 358.24 | 371.53 | 355.14 | 368.04 | +2.75% | 374,000 |
| 2025-10-31 | 360.75 | 363.76 | 349.83 | 358.20 | -1.45% | 668,800 |
| 2025-10-30 | 378.24 | 399.37 | 351.17 | 363.46 | -7.34% | 978,700 |
| 2025-10-29 | 393.13 | 402.08 | 388.76 | 392.26 | -1.06% | 553,600 |
| 2025-10-28 | 390.69 | 397.90 | 384.45 | 396.45 | +0.62% | 317,100 |
| 2025-10-27 | 377.58 | 395.04 | 377.58 | 394.02 | +3.83% | 459,700 |
| 2025-10-24 | 380.16 | 386.61 | 379.50 | 379.50 | +0.24% | 276,200 |
| 2025-10-23 | 372.57 | 380.48 | 365.72 | 378.60 | +1.08% | 376,800 |
| 2025-10-22 | 372.75 | 379.53 | 371.94 | 374.55 | +0.62% | 378,200 |
| 2025-10-21 | 376.05 | 378.77 | 367.00 | 372.23 | -0.06% | 328,600 |
| 2025-10-20 | 382.64 | 390.37 | 362.00 | 372.44 | -3.83% | 370,800 |
| 2025-10-17 | 382.72 | 390.39 | 380.74 | 387.28 | +2.03% | 229,000 |
| 2025-10-16 | 378.29 | 382.22 | 376.48 | 379.57 | +0.48% | 201,000 |
| 2025-10-15 | 374.59 | 387.03 | 374.59 | 377.75 | -0.48% | 358,900 |
| 2025-10-14 | 377.67 | 386.88 | 375.63 | 379.57 | +0.97% | 373,900 |
| 2025-10-13 | 379.49 | 384.36 | 374.15 | 375.91 | -0.57% | 276,700 |
| 2025-10-10 | 370.61 | 380.27 | 368.93 | 378.06 | +2.93% | 316,600 |
| 2025-10-09 | 377.00 | 377.00 | 367.29 | 367.29 | -1.91% | 209,000 |
| 2025-10-08 | 382.15 | 385.56 | 373.02 | 374.45 | -2.01% | 237,200 |
| 2025-10-07 | 380.48 | 382.33 | 375.22 | 382.15 | +0.61% | 172,700 |
| 2025-10-06 | 394.55 | 396.13 | 375.47 | 379.84 | -3.95% | 217,100 |
| 2025-10-03 | 393.99 | 397.75 | 393.74 | 395.46 | +0.17% | 183,800 |
| 2025-10-02 | 392.37 | 397.50 | 391.28 | 394.77 | +0.04% | 141,500 |
| 2025-10-01 | 388.72 | 397.52 | 387.50 | 394.60 | +1.63% | 248,800 |
| 2025-09-30 | 390.72 | 393.50 | 384.93 | 388.26 | -0.94% | 229,100 |
| 2025-09-29 | 391.76 | 394.20 | 387.88 | 391.95 | -0.12% | 352,600 |
| 2025-09-26 | 389.59 | 392.91 | 383.58 | 392.43 | +1.61% | 222,800 |
| 2025-09-25 | 396.55 | 396.55 | 382.08 | 386.20 | -1.81% | 185,300 |
| 2025-09-24 | 390.07 | 399.31 | 387.46 | 393.31 | +0.24% | 217,400 |
| 2025-09-23 | 380.81 | 392.45 | 379.02 | 392.37 | +2.93% | 271,900 |
| 2025-09-22 | 386.10 | 388.27 | 380.10 | 381.19 | -0.47% | 262,700 |
| 2025-09-19 | 378.40 | 384.33 | 377.73 | 382.98 | +0.29% | 579,500 |
| 2025-09-18 | 395.69 | 398.12 | 379.34 | 381.88 | -4.05% | 523,700 |
| 2025-09-17 | 400.85 | 409.91 | 397.10 | 398.00 | -0.42% | 359,400 |
| 2025-09-16 | 395.01 | 403.09 | 388.66 | 399.69 | +0.88% | 333,400 |
| 2025-09-15 | 390.51 | 396.34 | 385.53 | 396.20 | +1.54% | 280,700 |
| 2025-09-12 | 391.87 | 394.48 | 386.65 | 390.19 | -0.85% | 304,100 |
| 2025-09-11 | 379.22 | 395.40 | 375.73 | 393.54 | +4.61% | 332,800 |
| 2025-09-10 | 389.59 | 389.59 | 373.38 | 376.19 | -3.86% | 440,000 |
| 2025-09-09 | 388.02 | 391.57 | 380.99 | 391.28 | -0.10% | 283,300 |
| 2025-09-08 | 385.71 | 392.39 | 382.13 | 391.66 | +1.11% | 266,000 |
| 2025-09-05 | 375.18 | 387.60 | 374.83 | 387.35 | +3.67% | 308,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：4月（+11.87%）。最も弱い月：5月（-14.81%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Murphy USA Inc（MUSA）の直近終値は？
2026-09-02 時点で 520.47。Closelookデータレイクの日次価格記録より。
MUSA の52週高値・安値は？
直近52週間で高値 636.05、安値 349.83（2026-09-02 時点）。
Murphy USA Inc が歴史的に最も強い月と弱い月は？
歴史的に、MUSA の最も強い月は 4月（平均 +11.87%）、最も弱い月は 5月（平均 -14.81%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー418本から計算。