日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小松マテーレ(3580)の株価時系列情報

小松マテーレ(3580)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,008 1,030 987 1,029 93,400
2020/12/29 972 1,003 961 1,003 85,100
2020/12/28 958 977 955 964 39,700
2020/12/25 966 984 958 958 66,800
2020/12/24 967 974 960 966 56,000
2020/12/23 958 968 952 967 36,200
2020/12/22 965 965 947 954 35,700
2020/12/21 956 967 951 965 32,900
2020/12/18 962 967 954 955 58,900
2020/12/17 976 976 951 966 36,500
2020/12/16 1,000 1,000 955 965 53,500
2020/12/15 980 1,000 978 1,000 68,700
2020/12/14 985 989 976 985 51,500
2020/12/11 984 991 971 981 93,700
2020/12/10 980 992 977 984 33,700
2020/12/09 981 996 981 991 35,500
2020/12/08 965 987 965 981 42,800
2020/12/07 988 988 962 965 51,100
2020/12/04 999 1,000 976 978 44,800
2020/12/03 979 1,000 976 998 50,500
2020/12/02 980 992 968 975 90,300
2020/12/01 954 980 954 971 86,800
2020/11/30 962 972 953 953 47,900
2020/11/27 963 971 950 961 64,500
2020/11/26 942 963 941 959 54,400
2020/11/25 957 971 947 947 65,500
2020/11/24 947 976 947 949 85,400
2020/11/20 912 933 912 932 30,800
2020/11/19 918 932 917 925 36,700
2020/11/18 915 936 905 933 37,400
2020/11/17 938 939 911 918 58,400
2020/11/16 913 939 912 938 79,800
2020/11/13 923 923 902 903 41,200
2020/11/12 911 933 906 924 76,100
2020/11/11 930 930 911 920 57,100
2020/11/10 923 934 910 920 77,700
2020/11/09 909 915 890 915 62,600
2020/11/06 887 905 877 905 67,200
2020/11/05 910 910 886 886 69,900
2020/11/04 896 920 883 913 105,500
2020/11/02 855 881 840 881 72,000
2020/10/30 870 871 841 847 47,000
2020/10/29 858 866 842 856 49,700
2020/10/28 836 850 824 843 42,500
2020/10/27 824 832 810 832 19,300
2020/10/26 818 825 815 824 20,800
2020/10/23 824 828 812 818 18,000
2020/10/22 813 838 808 825 34,000
2020/10/21 832 845 814 816 24,900
2020/10/20 814 825 809 820 29,800
2020/10/19 810 818 803 815 33,900
2020/10/16 798 809 794 803 17,600
2020/10/15 811 815 795 798 41,000
2020/10/14 822 822 813 815 14,400
2020/10/13 826 828 807 828 25,000
2020/10/12 833 833 811 822 23,800
2020/10/09 835 835 814 822 47,600
2020/10/08 854 857 817 826 63,700
2020/10/07 841 863 833 853 44,200
2020/10/06 880 880 840 841 32,000
2020/10/05 861 890 861 869 29,400
2020/10/02 888 890 859 864 57,400
2020/09/30 914 915 890 892 48,700
2020/09/29 920 931 907 914 63,200
2020/09/28 889 943 889 943 129,300
2020/09/25 893 908 872 874 155,900
2020/09/24 893 899 874 880 52,700
2020/09/23 880 905 873 893 68,000
2020/09/18 900 910 882 893 55,200
2020/09/17 909 913 883 900 52,000
2020/09/16 873 914 860 894 83,100
2020/09/15 852 867 844 867 49,400
2020/09/14 840 878 840 854 103,300
2020/09/11 840 840 827 840 50,700
2020/09/10 821 832 815 832 39,600
2020/09/09 820 829 803 814 54,200
2020/09/08 796 831 791 831 58,800
2020/09/07 774 793 774 793 22,200
2020/09/04 766 780 759 779 24,700
2020/09/03 776 784 764 782 29,800
2020/09/02 778 778 768 775 9,300
2020/09/01 769 779 755 777 25,300
2020/08/31 789 791 773 773 17,200
2020/08/28 777 795 758 783 35,900
2020/08/27 773 777 766 777 11,800
2020/08/26 790 790 766 767 18,300
2020/08/25 770 788 770 788 20,100
2020/08/24 773 773 767 767 7,000
2020/08/21 769 773 761 773 6,200
2020/08/20 761 773 761 763 9,000
2020/08/19 775 775 767 773 10,000
2020/08/18 777 787 770 775 27,000
2020/08/17 765 771 758 771 11,200
2020/08/14 789 789 768 769 18,100
2020/08/13 795 795 777 790 31,800
2020/08/12 770 792 764 785 43,400
2020/08/11 750 768 748 766 59,500
2020/08/07 748 749 744 746 12,100
2020/08/06 756 756 747 748 12,900
2020/08/05 762 762 746 756 43,100
2020/08/04 748 754 743 750 40,300
2020/08/03 730 748 710 748 39,400
2020/07/31 719 719 690 690 33,200
2020/07/30 708 726 702 726 23,800
2020/07/29 728 728 702 707 13,100
2020/07/28 748 748 716 728 26,800
2020/07/27 707 748 705 748 55,200
2020/07/22 732 732 707 707 25,800
2020/07/21 731 732 720 732 25,400
2020/07/20 724 731 713 731 13,800
2020/07/17 723 733 720 724 22,300
2020/07/16 742 742 717 718 17,300
2020/07/15 730 746 720 741 32,100
2020/07/14 733 733 722 729 43,300
2020/07/13 698 735 698 733 37,700
2020/07/10 715 718 690 690 53,700
2020/07/09 728 731 718 718 21,200
2020/07/08 745 755 730 730 19,800
2020/07/07 746 746 733 746 10,100
2020/07/06 738 744 731 743 23,600
2020/07/03 730 737 721 736 16,100
2020/07/02 734 741 727 730 20,800
2020/07/01 746 746 724 728 23,600
2020/06/30 769 774 740 740 22,700
2020/06/29 774 774 750 757 40,600
2020/06/26 721 774 721 774 46,400
2020/06/25 737 737 711 714 32,600
2020/06/24 755 755 737 737 9,400
2020/06/23 753 756 737 749 13,100
2020/06/22 746 757 740 747 14,000
2020/06/19 762 762 746 748 24,300
2020/06/18 769 769 740 760 34,700
2020/06/17 779 779 761 769 28,900
2020/06/16 730 775 729 775 69,400
2020/06/15 727 731 711 711 21,600
2020/06/12 741 741 725 726 42,600
2020/06/11 756 770 750 759 28,900
2020/06/10 768 771 753 757 22,300
2020/06/09 793 793 771 778 16,700
2020/06/08 782 786 762 785 39,600
2020/06/05 769 775 760 772 28,100
2020/06/04 800 800 766 773 27,800
2020/06/03 800 800 776 793 27,200
2020/06/02 770 790 767 790 40,600
2020/06/01 750 765 748 765 32,700
2020/05/29 770 772 738 741 47,200
2020/05/28 768 791 753 789 68,500
2020/05/27 774 774 749 763 37,000
2020/05/26 750 780 744 774 43,100
2020/05/25 734 741 727 741 12,700
2020/05/22 742 744 725 725 11,400
2020/05/21 747 747 734 739 14,700
2020/05/20 746 749 739 746 33,600
2020/05/19 743 746 732 746 31,400
2020/05/18 733 736 718 725 20,600
2020/05/15 732 732 716 727 25,400
2020/05/14 745 747 721 721 34,400
2020/05/13 735 744 730 743 25,700
2020/05/12 722 735 716 735 18,000
2020/05/11 710 720 701 714 42,200
2020/05/08 706 736 706 730 47,300
2020/05/07 722 737 704 709 36,400
2020/05/01 745 745 722 722 20,400
2020/04/30 750 760 746 750 40,200
2020/04/28 749 750 725 750 46,900
2020/04/27 723 749 723 749 25,600
2020/04/24 727 727 710 721 20,000
2020/04/23 716 731 712 731 21,000
2020/04/22 718 723 698 713 58,000
2020/04/21 714 727 712 722 21,600
2020/04/20 732 739 719 725 18,700
2020/04/17 750 770 733 737 41,400
2020/04/16 729 766 711 762 60,900
2020/04/15 731 735 698 705 51,200
2020/04/14 748 748 720 731 25,100
2020/04/13 780 780 729 738 70,600
2020/04/10 740 794 726 792 63,000
2020/04/09 749 749 718 730 31,500
2020/04/08 737 759 735 751 55,500
2020/04/07 719 737 708 737 56,000
2020/04/06 691 719 685 705 120,400
2020/04/03 681 705 663 671 108,500
2020/04/02 689 704 680 686 110,900
2020/04/01 720 731 691 695 108,300
2020/03/31 770 785 728 735 175,400
2020/03/30 768 819 737 797 267,900
2020/03/27 739 771 727 767 114,500
2020/03/26 685 725 667 718 77,300
2020/03/25 685 689 664 689 102,500
2020/03/24 739 739 667 680 67,600
2020/03/23 706 739 669 721 73,300
2020/03/19 679 708 679 708 54,500
2020/03/18 650 715 647 653 78,400
2020/03/17 579 658 559 651 127,400
2020/03/16 577 604 570 581 47,500
2020/03/13 564 583 544 574 91,600
2020/03/12 603 619 594 602 71,800
2020/03/11 643 657 627 628 31,600
2020/03/10 618 654 601 653 58,500
2020/03/09 659 666 634 638 55,900
2020/03/06 690 690 673 675 69,900
2020/03/05 707 711 693 695 68,000
2020/03/04 701 708 688 697 47,800
2020/03/03 734 745 703 707 103,300
2020/03/02 720 735 702 729 117,700
2020/02/28 737 787 731 735 139,900
2020/02/27 744 749 735 736 45,600
2020/02/26 748 764 743 759 46,100
2020/02/25 781 781 762 763 68,300
2020/02/21 790 803 790 802 19,200
2020/02/20 790 799 789 790 22,600
2020/02/19 797 806 790 792 24,400
2020/02/18 813 814 797 797 25,000
2020/02/17 834 836 822 822 19,600
2020/02/14 837 849 833 849 32,000
2020/02/13 850 855 845 850 43,200
2020/02/12 831 854 824 851 80,300
2020/02/10 824 832 820 830 39,900
2020/02/07 820 831 819 830 56,100
2020/02/06 816 834 816 826 104,400
2020/02/05 799 818 790 813 135,500
2020/02/04 764 764 750 760 22,300
2020/02/03 739 754 739 749 19,900
2020/01/31 759 763 747 754 13,200
2020/01/30 758 758 744 751 22,800
2020/01/29 750 761 747 759 17,700
2020/01/28 735 755 731 749 53,600
2020/01/27 767 768 750 750 31,900
2020/01/24 775 776 767 767 18,500
2020/01/23 785 793 778 778 12,800
2020/01/22 793 800 788 789 22,100
2020/01/21 785 797 779 792 21,900
2020/01/20 777 787 772 783 12,000
2020/01/17 782 785 777 779 17,800
2020/01/16 785 788 777 778 16,300
2020/01/15 791 791 777 786 29,100
2020/01/14 795 797 788 788 19,500
2020/01/10 801 802 791 795 9,100
2020/01/09 799 806 797 800 13,400
2020/01/08 798 804 784 790 27,700
2020/01/07 799 816 798 811 24,700
2020/01/06 790 796 788 793 42,500

このページの先頭へ