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
2020/12/30 10,040 10,080 10,040 10,080 400
2020/12/29 10,000 10,040 10,000 10,040 300
2020/12/28 10,030 10,030 10,000 10,000 700
2020/12/25 10,100 10,100 10,010 10,010 200
2020/12/24 10,000 10,000 10,000 10,000 100
2020/12/23 9,980 10,090 9,980 10,000 500
2020/12/22 9,980 10,000 9,980 10,000 200
2020/12/21 9,930 10,050 9,920 9,980 1,000
2020/12/18 9,960 9,960 9,960 9,960 300
2020/12/17 9,890 9,960 9,890 9,960 200
2020/12/16 9,860 9,900 9,860 9,890 500
2020/12/14 9,840 9,840 9,840 9,840 100
2020/12/09 9,830 9,840 9,830 9,840 200
2020/12/08 9,820 9,830 9,820 9,830 200
2020/12/04 10,020 10,020 9,820 9,820 300
2020/12/03 9,880 10,050 9,800 9,890 600
2020/12/02 9,850 9,850 9,800 9,800 600
2020/11/30 9,720 9,850 9,720 9,850 200
2020/11/27 9,800 9,800 9,710 9,710 300
2020/11/26 9,700 9,710 9,700 9,700 400
2020/11/25 9,690 9,710 9,640 9,650 2,000
2020/11/24 9,660 9,680 9,660 9,680 300
2020/11/20 9,690 9,690 9,650 9,650 2,000
2020/11/19 9,600 9,690 9,600 9,690 700
2020/11/18 9,760 9,870 9,600 9,600 900
2020/11/17 10,200 10,200 9,910 9,910 800
2020/11/16 10,250 10,250 10,220 10,220 400
2020/11/13 10,250 10,250 10,250 10,250 100
2020/11/12 10,250 10,250 10,250 10,250 100
2020/11/11 10,250 10,250 10,240 10,250 400
2020/11/10 10,250 10,270 10,250 10,250 900
2020/11/09 10,180 10,310 10,170 10,310 300
2020/11/06 10,200 10,200 10,180 10,180 500
2020/11/05 10,200 10,230 10,200 10,200 700
2020/11/04 10,400 10,490 10,200 10,200 900
2020/11/02 10,260 10,260 10,200 10,220 900
2020/10/30 10,290 10,320 10,260 10,260 700
2020/10/29 10,300 10,320 10,300 10,320 400
2020/10/28 10,300 10,300 10,230 10,300 500
2020/10/27 10,300 10,330 10,300 10,300 300
2020/10/26 10,280 10,300 10,280 10,300 300
2020/10/23 10,280 10,280 10,280 10,280 100
2020/10/22 10,280 10,280 10,280 10,280 100
2020/10/21 10,300 10,300 10,280 10,280 300
2020/10/20 10,360 10,400 10,300 10,300 1,300
2020/10/19 10,490 10,490 10,400 10,400 400
2020/10/16 10,510 10,520 10,500 10,500 600
2020/10/15 10,550 10,550 10,550 10,550 100
2020/10/14 10,680 10,680 10,500 10,500 500
2020/10/12 10,490 10,490 10,490 10,490 200
2020/10/09 10,470 10,470 10,470 10,470 100
2020/10/06 10,500 10,600 10,480 10,480 500
2020/10/05 10,600 10,600 10,500 10,500 800
2020/10/02 10,650 10,650 10,600 10,610 500
2020/09/30 10,650 10,650 10,650 10,650 100
2020/09/29 10,660 10,660 10,660 10,660 100
2020/09/28 10,690 10,690 10,670 10,670 200
2020/09/25 10,690 10,690 10,690 10,690 100
2020/09/23 10,600 10,600 10,600 10,600 100
2020/09/15 10,460 10,460 10,460 10,460 100
2020/09/14 10,370 10,500 10,370 10,470 300
2020/09/10 10,470 10,470 10,470 10,470 200
2020/09/08 10,450 10,450 10,350 10,350 200
2020/09/07 10,460 10,460 10,460 10,460 100
2020/09/04 10,480 10,480 10,470 10,470 300
2020/09/03 10,500 10,540 10,490 10,490 400
2020/09/02 10,550 10,550 10,550 10,550 100
2020/09/01 10,390 10,500 10,390 10,500 200
2020/08/26 10,400 10,400 10,390 10,390 300
2020/08/25 10,400 10,400 10,400 10,400 300
2020/08/24 10,440 10,460 10,420 10,420 500
2020/08/21 10,440 10,510 10,440 10,440 400
2020/08/20 10,480 10,480 10,480 10,480 100
2020/08/19 10,500 10,500 10,430 10,430 500
2020/08/18 10,440 10,520 10,440 10,520 300
2020/08/17 10,500 10,500 10,460 10,460 200
2020/08/14 10,460 10,500 10,450 10,500 500
2020/08/13 10,460 10,490 10,460 10,480 400
2020/08/12 10,370 10,480 10,370 10,480 200
2020/08/11 10,550 10,550 10,510 10,510 200
2020/08/07 10,560 10,560 10,560 10,560 100
2020/08/06 10,590 10,590 10,430 10,520 300
2020/08/03 10,430 10,430 10,430 10,430 100
2020/07/31 10,440 10,440 10,430 10,430 200
2020/07/30 10,450 10,470 10,440 10,470 400
2020/07/28 10,450 10,450 10,450 10,450 200
2020/07/27 10,560 10,740 10,480 10,740 900
2020/07/22 10,470 10,500 10,460 10,460 300
2020/07/21 10,730 10,730 10,470 10,470 400
2020/07/20 10,420 10,520 10,420 10,520 200
2020/07/13 10,400 10,420 10,360 10,420 400
2020/07/09 10,420 10,420 10,420 10,420 100
2020/07/08 10,500 10,500 10,500 10,500 200
2020/07/07 10,580 10,580 10,580 10,580 200
2020/07/06 10,480 10,480 10,480 10,480 200
2020/07/03 10,460 10,530 10,380 10,530 400
2020/07/02 10,700 10,700 10,700 10,700 100
2020/07/01 10,620 10,620 10,620 10,620 100
2020/06/26 10,700 10,700 10,700 10,700 100
2020/06/19 10,510 10,600 10,500 10,600 300
2020/06/15 10,800 10,800 10,430 10,430 500
2020/06/12 10,200 10,220 10,200 10,200 500
2020/06/11 10,260 10,260 10,260 10,260 100
2020/06/09 10,250 10,290 10,250 10,290 200
2020/06/08 10,300 10,300 10,300 10,300 100
2020/06/05 10,300 10,300 10,300 10,300 100
2020/06/04 10,220 10,300 10,220 10,300 200
2020/06/03 10,250 10,250 10,230 10,240 500
2020/06/02 10,250 10,250 10,250 10,250 100
2020/05/29 10,210 10,220 10,210 10,210 500
2020/05/28 10,200 10,490 10,200 10,430 800
2020/05/27 10,280 10,280 10,200 10,200 300
2020/05/26 10,160 10,200 10,160 10,180 300
2020/05/22 10,270 10,270 10,000 10,150 500
2020/05/21 10,160 10,160 10,160 10,160 800
2020/05/20 10,170 10,170 10,170 10,170 100
2020/05/19 10,190 10,190 10,180 10,180 400
2020/05/18 10,190 10,190 10,190 10,190 200
2020/05/15 10,480 10,480 10,480 10,480 100
2020/05/12 10,190 10,190 10,190 10,190 100
2020/05/11 10,400 10,400 10,400 10,400 100
2020/05/07 10,400 10,400 10,400 10,400 100
2020/04/30 10,620 10,620 10,620 10,620 100
2020/04/28 9,970 9,970 9,970 9,970 100
2020/04/27 9,950 9,960 9,830 9,900 800
2020/04/23 9,850 9,850 9,850 9,850 100
2020/04/22 10,210 10,210 9,850 9,850 1,300
2020/04/21 9,970 10,220 9,970 10,210 400
2020/04/20 9,660 9,900 9,660 9,900 1,300
2020/04/17 9,560 9,560 9,560 9,560 300
2020/04/16 9,470 9,470 9,470 9,470 100
2020/04/15 9,190 9,190 9,170 9,170 400
2020/04/14 9,050 9,160 9,010 9,120 800
2020/04/08 9,200 9,200 9,200 9,200 200
2020/04/07 9,070 9,070 8,920 8,990 400
2020/04/06 9,040 9,040 9,040 9,040 100
2020/04/03 9,210 9,310 9,200 9,200 400
2020/04/01 9,330 9,330 9,330 9,330 100
2020/03/31 9,170 9,310 9,170 9,310 300
2020/03/30 9,620 9,770 9,620 9,770 400
2020/03/27 10,120 10,220 10,120 10,220 200
2020/03/26 10,030 10,230 10,020 10,020 500
2020/03/25 10,020 10,230 10,020 10,220 700
2020/03/24 9,600 10,020 9,600 10,020 400
2020/03/23 11,000 11,000 9,900 10,050 1,200
2020/03/19 9,640 9,680 9,200 9,500 900
2020/03/18 10,500 10,500 10,000 10,000 900
2020/03/17 9,910 9,910 9,900 9,900 300
2020/03/16 9,500 9,500 9,500 9,500 200
2020/03/13 9,000 9,000 8,960 8,990 800
2020/03/12 10,030 10,030 9,560 9,560 300
2020/03/11 10,140 10,290 10,140 10,290 200
2020/03/10 10,400 10,400 10,000 10,250 1,100
2020/03/09 10,710 10,710 10,400 10,400 400
2020/03/06 11,070 11,070 11,000 11,000 1,600
2020/03/05 11,090 11,200 11,070 11,070 500
2020/03/04 10,960 11,500 10,830 11,090 2,600
2020/03/03 11,410 11,410 11,000 11,000 1,100
2020/03/02 11,090 11,090 11,070 11,090 800
2020/02/28 11,200 11,310 11,070 11,090 1,400
2020/02/27 11,900 12,000 11,400 11,400 1,200
2020/02/21 12,280 12,280 12,280 12,280 100
2020/02/20 12,270 12,270 12,270 12,270 100
2020/02/19 12,260 12,260 12,260 12,260 100
2020/02/18 12,960 12,960 12,250 12,260 600
2020/02/17 13,000 13,000 12,950 12,950 200
2020/02/14 13,200 13,200 13,070 13,070 400
2020/02/13 12,900 13,190 12,900 13,190 200
2020/02/12 12,890 12,890 12,820 12,820 300
2020/02/10 12,910 12,910 12,870 12,900 500
2020/02/07 12,500 12,900 12,420 12,900 900
2020/02/06 12,200 12,300 12,070 12,300 800
2020/02/04 11,900 11,900 11,900 11,900 300
2020/02/03 11,740 11,740 11,740 11,740 100
2020/01/31 12,100 12,100 12,100 12,100 500
2020/01/30 12,260 12,520 12,200 12,200 1,300
2020/01/29 12,200 12,200 12,200 12,200 400
2020/01/28 11,980 12,240 11,980 12,240 400
2020/01/27 12,000 12,000 12,000 12,000 100
2020/01/24 12,040 12,040 12,000 12,000 700
2020/01/23 11,930 11,930 11,930 11,930 100
2020/01/22 11,740 11,740 11,740 11,740 100
2020/01/21 11,600 11,700 11,600 11,700 400
2020/01/16 11,500 11,500 11,500 11,500 200
2020/01/14 11,410 11,500 11,410 11,500 600
2020/01/10 11,410 11,410 11,410 11,410 100
2020/01/09 11,480 11,480 11,480 11,480 200
2020/01/06 11,340 11,490 11,340 11,490 300

このページの先頭へ