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

松本油脂製薬(4365)の株価時系列情報

松本油脂製薬(4365)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
2018/12/27 10,300 10,300 10,100 10,100 400
2018/12/25 10,200 10,510 10,200 10,200 2,900
2018/12/21 10,210 10,210 10,200 10,200 200
2018/12/20 10,300 10,350 10,290 10,350 700
2018/12/18 10,200 10,200 10,180 10,200 400
2018/12/12 9,900 10,000 9,900 10,000 200
2018/12/11 10,300 10,300 10,000 10,000 500
2018/12/10 10,500 10,500 10,200 10,300 300
2018/12/07 10,550 10,550 10,500 10,500 300
2018/12/06 10,610 10,610 10,600 10,600 200
2018/12/05 10,560 10,800 10,550 10,600 700
2018/12/03 10,850 10,850 10,600 10,670 900
2018/11/29 10,690 10,740 10,690 10,740 300
2018/11/27 10,750 10,750 10,420 10,690 800
2018/11/26 10,790 10,790 10,740 10,740 200
2018/11/22 10,900 10,900 10,900 10,900 100
2018/11/21 10,890 10,890 10,890 10,890 100
2018/11/20 10,890 10,890 10,890 10,890 100
2018/11/19 11,010 11,010 11,010 11,010 200
2018/11/16 11,260 11,260 10,960 10,960 200
2018/11/15 11,700 11,700 11,380 11,380 700
2018/11/09 11,700 11,700 11,700 11,700 200
2018/11/08 11,400 11,770 11,400 11,770 400
2018/11/02 11,410 11,410 11,410 11,410 100
2018/10/30 11,080 11,080 11,080 11,080 100
2018/10/29 11,320 11,320 11,200 11,200 200
2018/10/26 12,300 12,300 11,320 11,320 300
2018/10/23 12,390 12,390 12,390 12,390 100
2018/10/19 11,500 12,490 11,500 12,440 1,300
2018/10/18 11,490 11,500 11,490 11,500 1,000
2018/10/17 11,000 11,190 10,960 11,190 1,400
2018/10/16 10,770 10,770 10,750 10,750 300
2018/10/15 10,880 10,880 10,770 10,770 600
2018/10/12 10,760 10,890 10,760 10,880 600
2018/10/11 11,000 11,000 10,650 10,990 1,000
2018/10/10 11,140 11,140 11,140 11,140 100
2018/10/09 11,190 11,190 11,190 11,190 100
2018/10/05 11,220 11,220 11,000 11,150 500
2018/10/04 11,320 11,330 11,300 11,300 1,600
2018/10/03 11,330 11,400 11,330 11,390 700
2018/10/02 11,400 11,480 11,400 11,410 2,100
2018/10/01 11,600 11,600 11,490 11,500 1,000
2018/09/28 11,770 11,770 11,770 11,770 100
2018/09/27 11,670 11,670 11,670 11,670 100
2018/09/26 11,860 11,860 11,560 11,560 200
2018/09/25 11,400 11,730 11,400 11,560 2,000
2018/09/18 11,700 11,700 11,700 11,700 100
2018/09/13 12,000 12,000 12,000 12,000 200
2018/09/07 12,000 12,000 11,990 12,000 600
2018/09/06 11,800 12,150 11,800 12,150 500
2018/09/05 11,800 11,800 11,800 11,800 100
2018/09/04 11,790 11,800 11,700 11,800 1,100
2018/08/29 11,600 11,600 11,600 11,600 200
2018/08/28 11,750 11,750 11,450 11,450 200
2018/08/27 11,650 11,650 11,650 11,650 100
2018/08/23 11,400 11,400 11,400 11,400 100
2018/08/22 11,200 11,200 11,200 11,200 100
2018/08/13 11,790 11,810 11,790 11,800 500
2018/08/10 11,710 11,710 11,710 11,710 100
2018/08/09 11,710 11,710 11,710 11,710 100
2018/08/07 11,800 11,800 11,800 11,800 100
2018/08/02 11,990 11,990 11,990 11,990 100
2018/07/31 11,800 12,000 11,710 12,000 300
2018/07/30 12,400 12,400 11,800 11,800 1,100
2018/07/20 12,450 12,450 12,450 12,450 200
2018/07/19 12,450 12,450 12,150 12,400 1,800
2018/07/18 12,200 12,450 12,200 12,450 500
2018/07/17 12,100 12,400 12,100 12,400 400
2018/07/13 12,100 12,100 12,100 12,100 100
2018/07/11 12,000 12,000 12,000 12,000 100
2018/07/10 12,100 12,100 12,100 12,100 100
2018/07/09 11,800 12,100 11,800 12,100 500
2018/07/06 12,100 12,100 12,100 12,100 200
2018/07/05 12,300 12,300 12,300 12,300 700
2018/07/03 12,200 12,200 12,200 12,200 100
2018/07/02 12,100 12,100 12,090 12,100 1,000
2018/06/29 11,610 12,100 11,610 12,000 2,400
2018/06/25 11,450 11,550 11,450 11,550 200
2018/06/22 11,300 11,460 11,300 11,320 1,200
2018/06/21 11,400 11,400 11,400 11,400 200
2018/06/20 11,400 11,690 11,370 11,410 1,500
2018/06/19 11,530 11,550 11,420 11,420 500
2018/06/18 11,540 11,620 11,400 11,400 500
2018/06/15 11,690 11,690 11,390 11,390 800
2018/06/14 11,700 11,990 11,700 11,990 1,000
2018/06/13 11,700 11,700 11,700 11,700 200
2018/06/12 11,600 11,600 11,430 11,600 1,200
2018/06/11 11,430 11,430 11,430 11,430 500
2018/06/07 11,400 11,460 11,400 11,460 300
2018/06/06 11,390 11,390 11,380 11,390 800
2018/06/05 11,300 11,440 11,300 11,390 3,800
2018/06/04 11,500 11,500 11,500 11,500 500
2018/06/01 11,750 11,750 11,750 11,750 100
2018/05/31 11,980 11,980 11,860 11,860 200
2018/05/30 11,990 11,990 11,990 11,990 100
2018/05/25 11,610 11,610 11,390 11,390 200
2018/05/24 11,300 11,510 11,300 11,510 400
2018/05/23 11,110 11,300 11,110 11,300 900
2018/05/22 11,000 11,000 10,990 11,000 1,000
2018/05/21 10,950 11,000 10,900 10,930 1,000
2018/05/18 11,210 11,210 10,700 11,040 2,500
2018/05/17 11,340 11,340 11,200 11,200 400
2018/05/16 11,490 11,500 11,490 11,500 2,100
2018/05/15 11,500 11,500 11,500 11,500 100
2018/05/14 11,500 11,500 11,500 11,500 300
2018/05/11 11,500 11,500 11,490 11,490 200
2018/05/10 11,600 11,780 11,600 11,600 1,100
2018/05/09 11,600 11,600 11,600 11,600 100
2018/05/08 11,690 11,690 11,690 11,690 300
2018/05/07 11,600 11,700 11,590 11,690 1,800
2018/05/02 11,790 11,790 11,710 11,790 400
2018/05/01 11,750 11,790 11,680 11,690 500
2018/04/27 11,800 11,800 11,800 11,800 100
2018/04/26 11,800 11,800 11,800 11,800 600
2018/04/23 11,760 11,760 11,760 11,760 100
2018/04/20 11,710 11,960 11,710 11,720 2,200
2018/04/19 11,790 11,800 11,700 11,700 1,900
2018/04/18 11,810 11,810 11,810 11,810 100
2018/04/17 11,800 11,980 11,800 11,810 900
2018/04/16 11,800 11,800 11,800 11,800 100
2018/04/13 11,800 11,800 11,780 11,780 400
2018/04/12 11,900 11,900 11,780 11,780 200
2018/04/11 11,900 11,900 11,900 11,900 100
2018/04/10 11,800 11,800 11,800 11,800 100
2018/04/09 11,800 11,800 11,790 11,800 1,500
2018/04/05 11,800 11,800 11,710 11,800 400
2018/04/04 12,000 12,000 11,700 11,700 400
2018/04/03 12,000 12,000 12,000 12,000 100
2018/04/02 12,000 12,000 11,990 12,000 2,000
2018/03/30 12,000 12,000 11,990 12,000 700
2018/03/29 11,760 12,000 11,760 11,900 1,400
2018/03/28 11,970 11,970 11,970 11,970 200
2018/03/27 12,040 12,040 12,040 12,040 300
2018/03/26 12,090 12,210 12,000 12,000 400
2018/03/23 12,230 12,230 11,950 12,000 400
2018/03/22 12,380 12,420 12,250 12,250 500
2018/03/20 12,680 12,680 12,420 12,420 800
2018/03/19 12,600 12,680 12,600 12,680 700
2018/03/15 12,500 12,790 12,500 12,790 300
2018/03/08 12,700 12,750 12,700 12,750 500
2018/03/06 12,750 12,750 12,750 12,750 100
2018/03/05 12,750 12,750 12,750 12,750 100
2018/03/02 12,780 12,780 12,780 12,780 100
2018/03/01 12,540 12,780 12,540 12,780 200
2018/02/28 12,510 12,840 12,510 12,840 300
2018/02/27 12,400 12,400 12,400 12,400 900
2018/02/26 12,400 12,400 12,380 12,380 400
2018/02/23 12,150 12,400 12,150 12,400 1,400
2018/02/22 12,320 12,320 12,320 12,320 100
2018/02/21 12,500 12,500 12,500 12,500 200
2018/02/20 12,500 12,500 12,500 12,500 400
2018/02/19 12,500 12,500 12,500 12,500 600
2018/02/15 12,500 12,500 12,490 12,490 300
2018/02/14 12,500 12,500 12,450 12,450 200
2018/02/13 12,500 12,500 12,500 12,500 100
2018/02/09 12,660 12,660 12,500 12,500 500
2018/02/08 12,800 12,800 12,770 12,770 400
2018/02/07 12,500 12,790 12,500 12,790 300
2018/02/06 12,940 12,940 12,500 12,500 600
2018/02/02 12,790 12,980 12,710 12,980 300
2018/02/01 12,700 12,700 12,700 12,700 400
2018/01/31 12,700 12,700 12,700 12,700 1,000
2018/01/29 13,000 13,000 12,850 12,990 500
2018/01/26 13,050 13,050 13,000 13,000 200
2018/01/25 12,980 13,060 12,980 13,060 900
2018/01/24 12,980 12,980 12,980 12,980 600
2018/01/23 12,820 12,980 12,820 12,980 300
2018/01/22 12,630 13,000 12,630 13,000 1,400
2018/01/17 12,920 13,000 12,600 12,600 1,400
2018/01/16 13,000 13,000 12,830 12,830 500
2018/01/12 13,250 13,250 13,050 13,050 400
2018/01/11 12,550 13,250 12,550 13,250 600
2018/01/10 12,450 12,550 12,450 12,550 300
2018/01/09 12,390 12,500 12,390 12,410 500
2018/01/05 12,400 12,400 12,200 12,390 2,400
2018/01/04 12,300 12,350 12,300 12,350 300

このページの先頭へ