Comparing Back to the side-by-side chart ↗
Musti Group Oyj（MUSTI.HE）— 株価履歴
2026-10-16 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 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.65 | 14.65 | 14.30 | 14.50 | +2.84% | 2,254 |
| 2026-10-15 | 14.10 | 14.40 | 14.05 | 14.10 | +0.36% | 1,078 |
| 2026-10-14 | 14.10 | 14.15 | 14.05 | 14.05 | -0.71% | 764 |
| 2026-10-13 | 14.30 | 14.30 | 14.05 | 14.15 | -1.74% | 594 |
| 2026-10-12 | 14.30 | 14.45 | 14.10 | 14.40 | +0.00% | 799 |
| 2026-10-09 | 14.25 | 14.40 | 14.05 | 14.40 | +1.05% | 211 |
| 2026-10-08 | 14.60 | 14.60 | 14.10 | 14.25 | -3.06% | 704 |
| 2026-10-07 | 14.70 | 14.70 | 14.15 | 14.70 | +2.80% | 98 |
| 2026-10-06 | 14.75 | 14.75 | 14.10 | 14.30 | -1.38% | 173 |
| 2026-10-05 | 14.15 | 14.50 | 14.10 | 14.50 | +1.40% | 73 |
| 2026-10-02 | 14.20 | 14.30 | 14.10 | 14.30 | -0.69% | 265 |
| 2026-10-01 | 14.40 | 14.40 | 14.30 | 14.40 | -0.35% | 292 |
| 2026-09-30 | 14.30 | 14.55 | 14.20 | 14.45 | -2.03% | 746 |
| 2026-09-29 | 14.50 | 14.75 | 14.35 | 14.75 | +2.08% | 315 |
| 2026-09-28 | 14.80 | 14.80 | 14.35 | 14.45 | -2.36% | 713 |
| 2026-09-25 | 14.40 | 14.80 | 14.40 | 14.80 | +2.07% | 548 |
| 2026-09-24 | 14.50 | 14.50 | 14.35 | 14.50 | -0.34% | 264 |
| 2026-09-23 | 14.40 | 14.55 | 14.30 | 14.55 | -0.34% | 954 |
| 2026-09-22 | 14.80 | 14.80 | 14.40 | 14.60 | -1.35% | 88 |
| 2026-09-21 | 14.60 | 14.80 | 14.50 | 14.80 | +1.37% | 87 |
| 2026-09-18 | 14.55 | 14.60 | 14.40 | 14.60 | +0.00% | 708 |
| 2026-09-17 | 14.60 | 14.85 | 14.45 | 14.60 | -2.01% | 248 |
| 2026-09-16 | 14.60 | 14.90 | 14.45 | 14.90 | +1.36% | 363 |
| 2026-09-15 | 14.45 | 14.70 | 14.25 | 14.70 | +0.68% | 371 |
| 2026-09-14 | 14.60 | 14.70 | 14.45 | 14.60 | -1.02% | 537 |
| 2026-09-11 | 14.80 | 14.80 | 14.50 | 14.75 | -1.01% | 384 |
| 2026-09-10 | 14.75 | 14.90 | 14.45 | 14.90 | -0.67% | 1,709 |
| 2026-09-09 | 15.00 | 15.00 | 14.75 | 15.00 | -0.33% | 107 |
| 2026-09-08 | 14.85 | 15.05 | 14.60 | 15.05 | +1.69% | 1,271 |
| 2026-09-07 | 14.85 | 14.85 | 14.80 | 14.80 | -0.67% | 43 |
| 2026-09-04 | 14.90 | 14.90 | 14.60 | 14.90 | +0.00% | 1,381 |
| 2026-09-03 | 14.95 | 14.95 | 14.75 | 14.90 | +0.68% | 198 |
| 2026-09-02 | 14.95 | 14.95 | 14.80 | 14.80 | -1.33% | 653 |
| 2026-09-01 | 14.80 | 15.00 | 14.70 | 15.00 | +0.00% | 376 |
| 2026-08-31 | 14.85 | 15.00 | 14.80 | 15.00 | -0.99% | 2,258 |
| 2026-08-28 | 15.05 | 15.15 | 15.05 | 15.15 | -0.98% | 275 |
| 2026-08-27 | 15.25 | 15.30 | 15.20 | 15.30 | +0.00% | 188 |
| 2026-08-26 | 15.05 | 15.30 | 15.00 | 15.30 | +1.66% | 566 |
| 2026-08-25 | 14.95 | 15.05 | 14.95 | 15.05 | -0.33% | 4,341 |
| 2026-08-24 | 15.15 | 15.15 | 14.85 | 15.10 | -0.33% | 1,262 |
| 2026-08-21 | 15.15 | 15.15 | 15.00 | 15.15 | +0.33% | 54 |
| 2026-08-20 | 15.00 | 15.20 | 15.00 | 15.10 | -0.33% | 359 |
| 2026-08-19 | 15.20 | 15.20 | 15.00 | 15.15 | +0.00% | 590 |
| 2026-08-18 | 15.20 | 15.20 | 15.00 | 15.15 | -0.66% | 920 |
| 2026-08-17 | 15.30 | 15.30 | 15.20 | 15.25 | -0.33% | 653 |
| 2026-08-14 | 15.10 | 15.30 | 15.05 | 15.30 | +1.32% | 1,348 |
| 2026-08-13 | 15.20 | 15.20 | 14.85 | 15.10 | +0.33% | 595 |
| 2026-08-12 | 14.95 | 15.05 | 14.75 | 15.05 | +0.67% | 970 |
| 2026-08-11 | 15.10 | 15.10 | 14.80 | 14.95 | -0.99% | 625 |
| 2026-08-10 | 14.90 | 15.10 | 14.85 | 15.10 | +1.68% | 1,830 |
| 2026-08-07 | 14.60 | 14.90 | 14.60 | 14.85 | +0.00% | 1,476 |
| 2026-08-06 | 14.60 | 14.85 | 14.55 | 14.85 | +2.06% | 467 |
| 2026-08-05 | 14.70 | 14.70 | 14.30 | 14.55 | +0.00% | 1,309 |
| 2026-08-04 | 14.75 | 14.75 | 14.35 | 14.55 | -1.36% | 1,074 |
| 2026-08-03 | 14.25 | 14.75 | 14.10 | 14.75 | +3.51% | 606 |
| 2026-07-31 | 14.15 | 14.25 | 13.95 | 14.25 | -1.04% | 1,801 |
| 2026-07-30 | 14.65 | 14.65 | 13.80 | 14.40 | -1.71% | 14,803 |
| 2026-07-29 | 14.05 | 14.65 | 13.95 | 14.65 | +5.40% | 497 |
| 2026-07-28 | 14.05 | 14.10 | 13.85 | 13.90 | -0.71% | 2,105 |
| 2026-07-27 | 14.05 | 14.20 | 13.95 | 14.00 | -0.36% | 2,702 |
| 2026-07-24 | 14.00 | 14.20 | 13.95 | 14.05 | +0.72% | 72,767 |
| 2026-07-23 | 14.40 | 14.40 | 13.85 | 13.95 | -2.45% | 13,641 |
| 2026-07-22 | 14.10 | 14.30 | 13.95 | 14.30 | +1.78% | 8,137 |
| 2026-07-21 | 13.90 | 14.15 | 13.90 | 14.05 | -0.35% | 297 |
| 2026-07-20 | 14.15 | 14.25 | 14.00 | 14.10 | -0.35% | 11,171 |
| 2026-07-17 | 14.30 | 14.30 | 13.95 | 14.15 | -1.05% | 13,006 |
| 2026-07-16 | 14.20 | 14.65 | 14.20 | 14.30 | -1.72% | 1,151 |
| 2026-07-15 | 14.60 | 14.60 | 14.30 | 14.55 | -0.34% | 485 |
| 2026-07-14 | 14.65 | 14.65 | 14.40 | 14.60 | +0.69% | 920 |
| 2026-07-13 | 14.35 | 14.50 | 14.30 | 14.50 | +1.05% | 1,872 |
| 2026-07-10 | 14.50 | 14.85 | 14.20 | 14.35 | -2.05% | 1,554 |
| 2026-07-09 | 14.50 | 14.65 | 14.30 | 14.65 | +1.38% | 462 |
| 2026-07-08 | 14.50 | 14.50 | 14.40 | 14.45 | -0.34% | 797 |
| 2026-07-07 | 14.95 | 14.95 | 14.35 | 14.50 | -2.68% | 2,024 |
| 2026-07-06 | 14.70 | 14.90 | 14.60 | 14.90 | +2.05% | 2,021 |
| 2026-07-03 | 14.85 | 15.00 | 14.60 | 14.60 | -1.68% | 792 |
| 2026-07-02 | 15.10 | 15.10 | 14.85 | 14.85 | -1.33% | 728 |
| 2026-07-01 | 14.95 | 15.10 | 14.90 | 15.05 | +0.67% | 733 |
| 2026-06-30 | 15.00 | 15.15 | 14.75 | 14.95 | -0.99% | 1,657 |
| 2026-06-29 | 15.15 | 15.20 | 14.85 | 15.10 | -0.33% | 2,501 |
| 2026-06-26 | 15.05 | 15.15 | 15.00 | 15.15 | +0.66% | 1,003 |
| 2026-06-25 | 15.30 | 15.30 | 15.00 | 15.05 | -2.59% | 482 |
| 2026-06-24 | 15.30 | 15.45 | 15.30 | 15.45 | -0.32% | 24 |
| 2026-06-23 | 15.05 | 15.50 | 15.05 | 15.50 | +2.31% | 335 |
| 2026-06-22 | 15.15 | 15.15 | 15.05 | 15.15 | +0.66% | 432 |
| 2026-06-18 | 15.10 | 15.20 | 15.05 | 15.05 | -0.33% | 2,114 |
| 2026-06-17 | 15.10 | 15.20 | 15.05 | 15.10 | +0.00% | 1,644 |
| 2026-06-16 | 15.10 | 15.20 | 15.10 | 15.10 | +0.00% | 1,221 |
| 2026-06-15 | 15.35 | 15.35 | 15.10 | 15.10 | -1.31% | 708 |
| 2026-06-12 | 15.18 | 15.30 | 15.15 | 15.30 | +1.32% | 147 |
| 2026-06-11 | 15.10 | 15.20 | 15.05 | 15.10 | +0.33% | 340 |
| 2026-06-10 | 15.05 | 15.05 | 15.05 | 15.05 | -1.63% | 801 |
| 2026-06-09 | 15.40 | 15.40 | 15.15 | 15.30 | +0.99% | 374 |
| 2026-06-08 | 15.05 | 15.20 | 14.90 | 15.15 | +0.66% | 2,441 |
| 2026-06-05 | 15.15 | 15.15 | 15.00 | 15.05 | +0.00% | 1,637 |
| 2026-06-04 | 15.15 | 15.25 | 15.05 | 15.05 | -0.66% | 1,437 |
| 2026-06-03 | 15.35 | 15.40 | 15.15 | 15.15 | -0.98% | 1,339 |
| 2026-06-02 | 15.40 | 15.45 | 15.15 | 15.30 | -0.33% | 1,669 |
| 2026-06-01 | 15.45 | 15.50 | 15.35 | 15.35 | -0.65% | 650 |
| 2026-05-29 | 15.60 | 15.60 | 15.45 | 15.45 | -0.96% | 412 |
| 2026-05-28 | 15.60 | 15.60 | 15.35 | 15.60 | +0.65% | 755 |
| 2026-05-27 | 15.60 | 15.60 | 15.35 | 15.50 | -1.59% | 1,886 |
| 2026-05-26 | 15.85 | 15.85 | 15.60 | 15.75 | -1.25% | 963 |
| 2026-05-25 | 15.85 | 15.95 | 15.70 | 15.95 | +0.63% | 519 |
| 2026-05-22 | 15.95 | 15.95 | 15.75 | 15.85 | -0.63% | 386 |
| 2026-05-21 | 16.15 | 16.15 | 15.90 | 15.95 | -0.93% | 558 |
| 2026-05-20 | 16.10 | 16.10 | 15.95 | 16.10 | +0.00% | 2,568 |
| 2026-05-19 | 16.05 | 16.30 | 16.00 | 16.10 | +0.94% | 697 |
| 2026-05-18 | 16.05 | 16.30 | 15.95 | 15.95 | -1.24% | 596 |
| 2026-05-15 | 16.55 | 16.55 | 16.00 | 16.15 | -2.12% | 1,121 |
| 2026-05-13 | 16.40 | 16.50 | 16.30 | 16.50 | +0.61% | 1,530 |
| 2026-05-12 | 16.35 | 16.60 | 16.35 | 16.40 | -0.30% | 1,310 |
| 2026-05-11 | 16.70 | 16.70 | 16.40 | 16.45 | -2.95% | 2,580 |
| 2026-05-08 | 16.80 | 16.95 | 16.45 | 16.95 | -1.17% | 4,845 |
| 2026-05-07 | 16.70 | 17.15 | 16.70 | 17.15 | +3.31% | 151 |
| 2026-05-06 | 17.15 | 17.15 | 16.60 | 16.60 | -2.35% | 954 |
| 2026-05-05 | 17.20 | 17.20 | 16.80 | 17.00 | -1.16% | 1,107 |
| 2026-05-04 | 17.05 | 17.20 | 16.75 | 17.20 | +0.88% | 1,436 |
| 2026-04-30 | 17.35 | 17.35 | 16.80 | 17.05 | -1.73% | 1,381 |
| 2026-04-29 | 17.30 | 17.35 | 16.50 | 17.35 | -0.57% | 2,112 |
| 2026-04-28 | 17.30 | 17.45 | 17.30 | 17.45 | +0.87% | 252 |
| 2026-04-27 | 17.30 | 17.30 | 17.20 | 17.30 | +0.00% | 244 |
| 2026-04-24 | 17.35 | 17.35 | 17.10 | 17.30 | -1.42% | 384 |
| 2026-04-23 | 17.30 | 17.55 | 17.30 | 17.55 | -0.85% | 627 |
| 2026-04-22 | 17.40 | 17.70 | 17.40 | 17.70 | -0.28% | 39 |
| 2026-04-21 | 17.45 | 17.75 | 17.45 | 17.75 | +0.00% | 19 |
| 2026-04-20 | 17.65 | 17.75 | 17.50 | 17.75 | +0.57% | 268 |
| 2026-04-17 | 17.65 | 17.65 | 17.45 | 17.65 | -1.40% | 845 |
| 2026-04-16 | 17.65 | 17.90 | 17.50 | 17.90 | +1.42% | 375 |
| 2026-04-15 | 17.55 | 17.65 | 17.30 | 17.65 | -1.40% | 818 |
| 2026-04-14 | 17.85 | 17.90 | 17.60 | 17.90 | +0.00% | 3,697 |
| 2026-04-13 | 17.35 | 17.90 | 17.20 | 17.90 | +0.85% | 9,005 |
| 2026-04-10 | 17.40 | 17.90 | 17.40 | 17.75 | -0.84% | 565 |
| 2026-04-09 | 17.85 | 17.90 | 17.45 | 17.90 | +0.00% | 345 |
| 2026-04-08 | 17.85 | 17.90 | 17.60 | 17.90 | +0.56% | 328 |
| 2026-04-07 | 17.80 | 17.80 | 17.45 | 17.80 | -0.34% | 395 |
| 2026-04-02 | 17.30 | 17.86 | 17.30 | 17.86 | +0.45% | 217 |
| 2026-04-01 | 17.42 | 17.78 | 17.42 | 17.78 | +0.34% | 87 |
| 2026-03-31 | 17.32 | 17.72 | 17.32 | 17.72 | -0.78% | 183 |
| 2026-03-30 | 17.38 | 17.86 | 17.32 | 17.86 | +0.45% | 1,225 |
| 2026-03-27 | 17.80 | 17.80 | 17.32 | 17.78 | -0.11% | 308 |
| 2026-03-26 | 17.90 | 17.90 | 17.32 | 17.80 | +0.00% | 1,926 |
| 2026-03-25 | 17.38 | 17.84 | 17.38 | 17.80 | +2.77% | 2,255 |
| 2026-03-24 | 17.52 | 17.52 | 17.02 | 17.32 | -0.46% | 565 |
| 2026-03-23 | 17.78 | 17.78 | 16.70 | 17.40 | -2.14% | 858 |
| 2026-03-20 | 17.98 | 17.98 | 17.32 | 17.78 | -1.11% | 477 |
| 2026-03-19 | 17.50 | 17.98 | 17.30 | 17.98 | +1.35% | 2,475 |
| 2026-03-18 | 17.54 | 17.74 | 17.50 | 17.74 | -0.56% | 3,380 |
| 2026-03-17 | 17.44 | 18.02 | 17.44 | 17.84 | +1.25% | 509 |
| 2026-03-16 | 17.42 | 17.62 | 17.42 | 17.62 | +0.11% | 83 |
| 2026-03-13 | 17.48 | 17.78 | 17.36 | 17.60 | +0.69% | 2,877 |
| 2026-03-12 | 17.40 | 17.48 | 17.28 | 17.48 | +0.34% | 5,048 |
| 2026-03-11 | 17.40 | 17.42 | 17.32 | 17.42 | -0.57% | 638 |
| 2026-03-10 | 18.10 | 18.10 | 17.52 | 17.52 | -0.34% | 874 |
| 2026-03-09 | 17.60 | 17.60 | 17.24 | 17.58 | -2.66% | 1,156 |
| 2026-03-06 | 17.98 | 18.06 | 17.64 | 18.06 | -0.44% | 353 |
| 2026-03-05 | 18.14 | 18.14 | 18.14 | 18.14 | +0.00% | 1 |
| 2026-03-04 | 18.10 | 18.14 | 17.98 | 18.14 | +0.44% | 290 |
| 2026-03-03 | 18.04 | 18.06 | 17.70 | 18.06 | +0.11% | 1,765 |
| 2026-03-02 | 17.62 | 18.08 | 17.62 | 18.04 | +1.12% | 203 |
| 2026-02-27 | 18.08 | 18.12 | 17.80 | 17.84 | -1.44% | 794 |
| 2026-02-26 | 18.18 | 18.36 | 18.10 | 18.10 | -0.77% | 139 |
| 2026-02-25 | 18.12 | 18.24 | 18.06 | 18.24 | -0.11% | 4,261 |
| 2026-02-24 | 18.28 | 18.40 | 18.20 | 18.26 | -0.11% | 4,623 |
| 2026-02-23 | 18.46 | 18.46 | 18.20 | 18.28 | -0.98% | 450 |
| 2026-02-20 | 18.28 | 18.46 | 18.12 | 18.46 | +0.00% | 289 |
| 2026-02-19 | 18.48 | 18.48 | 18.10 | 18.46 | +1.54% | 559 |
| 2026-02-18 | 18.30 | 18.30 | 18.10 | 18.18 | -0.76% | 495 |
| 2026-02-17 | 18.32 | 18.32 | 18.10 | 18.32 | +0.00% | 160 |
| 2026-02-16 | 18.10 | 18.32 | 17.90 | 18.32 | +1.22% | 1,619 |
| 2026-02-13 | 18.42 | 18.42 | 17.94 | 18.10 | -1.74% | 414 |
| 2026-02-12 | 18.20 | 18.42 | 18.00 | 18.42 | +1.21% | 1,519 |
| 2026-02-11 | 18.28 | 18.32 | 18.10 | 18.20 | -2.26% | 599 |
| 2026-02-10 | 18.48 | 18.62 | 18.22 | 18.62 | +1.75% | 587 |
| 2026-02-09 | 18.54 | 18.68 | 17.94 | 18.30 | -1.08% | 2,374 |
| 2026-02-06 | 18.68 | 18.68 | 18.04 | 18.50 | -1.07% | 443 |
| 2026-02-05 | 18.10 | 18.70 | 18.10 | 18.70 | +3.31% | 118 |
| 2026-02-04 | 18.68 | 18.68 | 18.06 | 18.10 | -1.84% | 737 |
| 2026-02-03 | 18.66 | 18.66 | 18.30 | 18.44 | -0.97% | 10,484 |
| 2026-02-02 | 18.40 | 18.62 | 18.28 | 18.62 | +0.11% | 386 |
| 2026-01-30 | 18.64 | 18.64 | 18.28 | 18.60 | +0.11% | 2,060 |
| 2026-01-29 | 18.58 | 18.86 | 18.58 | 18.58 | -1.69% | 94 |
| 2026-01-28 | 18.94 | 18.94 | 18.76 | 18.90 | -0.21% | 340 |
| 2026-01-27 | 18.60 | 18.94 | 18.60 | 18.94 | +0.21% | 386 |
| 2026-01-26 | 19.04 | 19.04 | 18.68 | 18.90 | -0.74% | 81 |
| 2026-01-23 | 18.50 | 19.04 | 18.36 | 19.04 | +2.26% | 2,004 |
| 2026-01-22 | 18.40 | 18.62 | 18.28 | 18.62 | +0.32% | 2,517 |
| 2026-01-21 | 18.40 | 18.64 | 18.36 | 18.56 | -0.11% | 953 |
| 2026-01-20 | 18.28 | 18.60 | 18.28 | 18.58 | -0.32% | 1,534 |
| 2026-01-19 | 18.62 | 18.64 | 18.28 | 18.64 | +0.00% | 79 |
| 2026-01-16 | 18.62 | 18.90 | 18.54 | 18.64 | -0.11% | 338 |
| 2026-01-15 | 18.72 | 18.72 | 18.56 | 18.66 | -0.32% | 467 |
| 2026-01-14 | 18.32 | 18.80 | 18.32 | 18.72 | +0.32% | 1,982 |
| 2026-01-13 | 18.78 | 18.78 | 18.26 | 18.66 | -0.74% | 130 |
| 2026-01-12 | 18.12 | 18.86 | 18.12 | 18.80 | +2.06% | 4,097 |
| 2026-01-09 | 18.34 | 18.42 | 18.14 | 18.42 | +0.44% | 362 |
| 2026-01-08 | 18.14 | 18.40 | 18.14 | 18.34 | -0.22% | 769 |
| 2026-01-07 | 17.88 | 19.20 | 17.72 | 18.38 | +2.68% | 1,767 |
| 2026-01-05 | 17.72 | 17.90 | 17.70 | 17.90 | +0.56% | 1,559 |
| 2026-01-02 | 17.80 | 17.88 | 17.56 | 17.80 | -0.11% | 1,167 |
| 2025-12-30 | 17.52 | 17.86 | 17.44 | 17.82 | +1.37% | 3,290 |
| 2025-12-29 | 17.74 | 17.74 | 17.52 | 17.58 | -1.01% | 2,687 |
| 2025-12-23 | 17.82 | 17.84 | 17.64 | 17.76 | -0.45% | 3,568 |
| 2025-12-22 | 17.92 | 17.92 | 17.84 | 17.84 | -0.34% | 1,696 |
| 2025-12-19 | 17.96 | 17.98 | 17.84 | 17.90 | -0.44% | 793 |
| 2025-12-18 | 18.10 | 18.20 | 17.94 | 17.98 | -0.77% | 2,347 |
| 2025-12-17 | 18.06 | 18.18 | 18.02 | 18.12 | +0.11% | 1,336 |
| 2025-12-16 | 18.04 | 18.10 | 17.98 | 18.10 | +0.33% | 425 |
| 2025-12-15 | 17.94 | 18.12 | 17.94 | 18.04 | +0.33% | 2,378 |
| 2025-12-12 | 18.04 | 18.20 | 17.94 | 17.98 | -1.21% | 3,538 |
| 2025-12-11 | 18.48 | 18.48 | 18.04 | 18.20 | -1.62% | 777 |
| 2025-12-10 | 18.36 | 18.50 | 18.00 | 18.50 | +0.76% | 3,139 |
| 2025-12-09 | 18.06 | 18.50 | 18.00 | 18.36 | +1.55% | 2,985 |
| 2025-12-08 | 18.30 | 18.30 | 18.02 | 18.08 | -1.20% | 1,916 |
| 2025-12-05 | 18.14 | 18.36 | 18.10 | 18.30 | +0.88% | 242 |
| 2025-12-04 | 18.22 | 18.22 | 18.12 | 18.14 | -0.44% | 148 |
| 2025-12-03 | 18.20 | 18.22 | 18.08 | 18.22 | +0.11% | 1,281 |
| 2025-12-02 | 18.34 | 18.34 | 18.02 | 18.20 | -0.87% | 1,661 |
| 2025-12-01 | 18.18 | 18.36 | 18.18 | 18.36 | +0.00% | 76 |
| 2025-11-28 | 18.34 | 18.36 | 18.12 | 18.36 | +0.00% | 90 |
| 2025-11-27 | 18.36 | 18.36 | 18.30 | 18.36 | +0.00% | 358 |
| 2025-11-26 | 18.40 | 18.42 | 18.14 | 18.36 | -0.54% | 604 |
| 2025-11-25 | 18.60 | 18.60 | 18.10 | 18.46 | -0.32% | 948 |
| 2025-11-24 | 18.24 | 18.58 | 18.24 | 18.52 | +2.21% | 597 |
| 2025-11-21 | 18.50 | 18.50 | 17.98 | 18.12 | -1.09% | 351 |
| 2025-11-20 | 19.00 | 19.00 | 18.16 | 18.32 | +1.33% | 208 |
| 2025-11-19 | 18.48 | 18.48 | 18.08 | 18.08 | -2.16% | 1,354 |
| 2025-11-18 | 18.74 | 18.74 | 18.26 | 18.48 | -1.39% | 401 |
| 2025-11-17 | 19.00 | 19.00 | 18.74 | 18.74 | -1.47% | 1,411 |
| 2025-11-14 | 19.00 | 19.08 | 18.70 | 19.02 | -1.35% | 614 |
| 2025-11-13 | 19.28 | 19.38 | 19.10 | 19.28 | -0.92% | 1,706 |
| 2025-11-12 | 19.16 | 19.98 | 18.82 | 19.46 | +2.42% | 4,888 |
| 2025-11-11 | 18.52 | 19.10 | 18.52 | 19.00 | +2.04% | 1,762 |
| 2025-11-10 | 18.40 | 18.80 | 18.40 | 18.62 | +0.11% | 1,391 |
| 2025-11-07 | 18.40 | 18.78 | 18.28 | 18.60 | +1.20% | 2,229 |
| 2025-11-06 | 18.28 | 18.38 | 18.00 | 18.38 | +0.66% | 992 |
| 2025-11-05 | 17.96 | 18.30 | 17.96 | 18.26 | +1.00% | 961 |
| 2025-11-04 | 18.40 | 18.40 | 18.02 | 18.08 | -1.63% | 1,490 |
| 2025-11-03 | 18.16 | 18.48 | 18.12 | 18.38 | +0.77% | 556 |
| 2025-10-31 | 18.16 | 18.46 | 18.00 | 18.24 | +1.33% | 2,487 |
| 2025-10-30 | 17.88 | 18.14 | 17.86 | 18.00 | +0.00% | 1,105 |
| 2025-10-29 | 18.18 | 18.20 | 17.92 | 18.00 | -0.88% | 849 |
| 2025-10-28 | 18.20 | 18.24 | 18.06 | 18.16 | -0.44% | 400 |
| 2025-10-27 | 18.24 | 18.30 | 18.00 | 18.24 | +0.22% | 1,864 |
| 2025-10-24 | 18.56 | 18.56 | 17.92 | 18.20 | -1.62% | 1,850 |
| 2025-10-23 | 18.60 | 18.80 | 18.26 | 18.50 | -0.43% | 573 |
| 2025-10-22 | 18.58 | 18.68 | 18.38 | 18.58 | +1.53% | 631 |
| 2025-10-21 | 18.24 | 18.50 | 18.20 | 18.30 | +0.44% | 2,577 |
| 2025-10-20 | 18.22 | 18.32 | 18.20 | 18.22 | +0.00% | 1,568 |
| 2025-10-17 | 18.34 | 18.58 | 18.02 | 18.22 | -0.76% | 4,320 |
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：1月（+2.99%）。最も弱い月：10月（-8.80%）。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 · 2026-10-16 時点
クイック回答
Musti Group Oyj（MUSTI.HE）の直近終値は？
2026-10-16 時点で 14.50。Closelookデータレイクの日次価格記録より。
MUSTI.HE の52週高値・安値は？
直近52週間で高値 19.98、安値 13.80（2026-10-16 時点）。
Musti Group Oyj が歴史的に最も強い月と弱い月は？
歴史的に、MUSTI.HE の最も強い月は 1月（平均 +2.99%）、最も弱い月は 10月（平均 -8.80%）。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450本から計算。