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
2021/12/29 10,900 10,900 10,900 10,900 100
2021/12/28 11,100 11,200 11,100 11,200 200
2021/12/27 11,100 11,100 11,100 11,100 300
2021/12/24 11,000 11,000 11,000 11,000 200
2021/12/23 10,810 11,000 10,810 11,000 200
2021/12/22 10,520 11,000 10,520 10,700 2,900
2021/12/21 10,500 10,500 10,500 10,500 300
2021/12/20 10,500 10,500 10,500 10,500 100
2021/12/17 10,560 10,560 10,560 10,560 200
2021/12/16 10,560 10,570 10,470 10,470 400
2021/12/15 10,470 10,470 10,470 10,470 100
2021/12/14 10,690 10,690 10,580 10,580 300
2021/12/13 10,500 10,640 10,500 10,640 600
2021/12/10 10,490 10,520 10,490 10,500 1,400
2021/12/09 10,490 10,500 10,480 10,500 800
2021/12/08 10,490 10,490 10,490 10,490 300
2021/12/07 10,500 10,500 10,370 10,490 400
2021/12/06 10,370 10,370 10,370 10,370 200
2021/12/03 10,370 10,370 10,370 10,370 100
2021/12/02 10,380 10,380 10,330 10,370 400
2021/12/01 10,460 10,480 10,380 10,380 900
2021/11/30 10,480 10,480 10,380 10,380 1,100
2021/11/29 10,500 10,500 10,430 10,430 800
2021/11/26 10,650 10,650 10,560 10,560 600
2021/11/25 10,700 10,700 10,610 10,650 400
2021/11/24 10,700 10,700 10,700 10,700 200
2021/11/22 10,700 10,700 10,700 10,700 100
2021/11/19 10,890 10,890 10,700 10,700 600
2021/11/18 10,670 10,670 10,670 10,670 100
2021/11/17 10,780 10,780 10,770 10,770 500
2021/11/16 10,700 10,800 10,700 10,800 400
2021/11/15 10,830 10,850 10,800 10,850 500
2021/11/11 11,030 11,030 11,000 11,020 400
2021/11/10 11,140 11,190 11,010 11,010 700
2021/11/09 11,100 11,290 11,100 11,220 1,500
2021/11/08 11,080 11,080 11,060 11,080 500
2021/11/04 10,600 10,800 10,600 10,800 2,500
2021/11/02 10,570 10,570 10,570 10,570 100
2021/10/29 10,500 10,500 10,500 10,500 100
2021/10/28 10,500 10,500 10,420 10,480 1,600
2021/10/27 10,470 10,470 10,470 10,470 200
2021/10/26 10,370 10,400 10,370 10,380 800
2021/10/25 10,380 10,590 10,380 10,390 700
2021/10/22 10,500 10,500 10,420 10,420 600
2021/10/21 10,460 10,530 10,450 10,530 1,000
2021/10/20 10,450 10,520 10,420 10,460 1,300
2021/10/19 10,400 10,420 10,400 10,420 900
2021/10/18 10,420 10,420 10,400 10,400 300
2021/10/15 10,400 10,410 10,390 10,410 1,800
2021/10/12 10,590 10,590 10,400 10,400 2,000
2021/10/11 10,600 10,600 10,480 10,480 400
2021/10/08 10,600 10,600 10,600 10,600 100
2021/10/07 10,640 10,640 10,640 10,640 100
2021/10/06 10,740 10,740 10,740 10,740 100
2021/10/04 10,850 10,850 10,850 10,850 100
2021/10/01 10,770 10,770 10,710 10,710 200
2021/09/30 10,900 10,900 10,900 10,900 100
2021/09/28 10,900 10,900 10,900 10,900 100
2021/09/27 11,090 11,090 10,890 10,900 600
2021/09/24 10,790 10,790 10,660 10,790 900
2021/09/21 10,490 10,490 10,490 10,490 100
2021/09/17 10,440 10,450 10,440 10,450 1,100
2021/09/16 10,470 10,470 10,450 10,450 300
2021/09/15 10,500 10,500 10,500 10,500 100
2021/09/14 10,500 10,500 10,500 10,500 400
2021/09/13 10,500 10,500 10,430 10,470 700
2021/09/10 10,410 10,500 10,410 10,420 500
2021/09/09 10,450 10,450 10,450 10,450 100
2021/09/08 10,450 10,450 10,420 10,430 1,600
2021/09/07 10,420 10,460 10,410 10,410 1,800
2021/09/06 10,580 10,580 10,420 10,420 300
2021/09/03 10,590 10,590 10,590 10,590 200
2021/09/02 10,770 10,770 10,600 10,600 300
2021/09/01 10,580 10,580 10,580 10,580 100
2021/08/31 10,420 10,470 10,420 10,450 400
2021/08/30 10,450 10,450 10,450 10,450 100
2021/08/27 10,470 10,470 10,450 10,450 200
2021/08/25 10,440 10,440 10,440 10,440 100
2021/08/24 10,440 10,440 10,440 10,440 100
2021/08/23 10,400 10,440 10,400 10,440 300
2021/08/20 10,410 10,450 10,410 10,450 200
2021/08/18 10,500 10,500 10,460 10,460 400
2021/08/17 10,540 10,540 10,540 10,540 100
2021/08/16 10,690 10,690 10,540 10,540 700
2021/08/13 10,700 10,700 10,700 10,700 100
2021/08/12 10,600 10,600 10,600 10,600 100
2021/08/10 10,660 10,660 10,500 10,500 400
2021/08/04 10,400 10,430 10,400 10,430 300
2021/08/03 10,450 10,450 10,400 10,400 200
2021/08/02 10,450 10,450 10,450 10,450 100
2021/07/30 10,470 10,470 10,350 10,350 300
2021/07/28 10,480 10,480 10,470 10,470 400
2021/07/27 10,300 10,480 10,300 10,480 800
2021/07/26 10,250 10,250 10,160 10,200 1,200
2021/07/21 10,210 10,370 10,210 10,370 200
2021/07/20 10,500 10,500 10,200 10,200 900
2021/07/19 10,560 10,560 10,500 10,500 500
2021/07/16 10,560 10,560 10,560 10,560 100
2021/07/14 10,580 10,580 10,580 10,580 100
2021/07/13 10,640 10,640 10,640 10,640 100
2021/07/12 10,630 10,630 10,630 10,630 100
2021/07/08 10,640 10,640 10,640 10,640 200
2021/07/07 10,550 10,550 10,540 10,540 500
2021/07/06 10,570 10,780 10,570 10,780 300
2021/07/05 10,560 10,560 10,530 10,530 300
2021/07/02 10,590 10,680 10,560 10,560 600
2021/07/01 10,500 10,500 10,500 10,500 100
2021/06/30 10,590 10,590 10,590 10,590 100
2021/06/28 10,570 10,580 10,570 10,580 200
2021/06/24 10,490 10,490 10,490 10,490 100
2021/06/22 10,240 10,240 10,240 10,240 100
2021/06/21 10,470 10,470 10,470 10,470 100
2021/06/18 10,500 10,500 10,500 10,500 100
2021/06/17 10,500 10,500 10,500 10,500 100
2021/06/14 10,420 10,420 10,420 10,420 100
2021/06/11 10,430 10,430 10,430 10,430 100
2021/06/10 10,430 10,550 10,430 10,550 200
2021/06/09 10,560 10,560 10,440 10,440 200
2021/06/08 10,580 10,580 10,580 10,580 100
2021/06/07 10,430 10,430 10,430 10,430 100
2021/06/04 10,410 10,500 10,410 10,500 200
2021/06/03 10,410 10,410 10,410 10,410 200
2021/06/02 10,680 10,680 10,680 10,680 200
2021/05/31 10,520 10,520 10,380 10,380 300
2021/05/27 10,360 10,360 10,360 10,360 100
2021/05/18 10,450 10,450 10,350 10,350 200
2021/05/13 10,510 10,510 10,390 10,390 700
2021/05/12 10,520 10,540 10,510 10,510 500
2021/05/11 10,620 10,620 10,530 10,530 500
2021/05/10 10,610 10,610 10,610 10,610 100
2021/05/07 10,590 10,610 10,590 10,610 300
2021/05/06 10,530 10,570 10,530 10,570 200
2021/04/30 10,550 10,550 10,520 10,520 300
2021/04/27 10,590 10,590 10,520 10,520 300
2021/04/26 10,590 10,590 10,590 10,590 100
2021/04/22 10,540 10,600 10,540 10,600 300
2021/04/21 10,610 10,610 10,550 10,550 500
2021/04/19 10,910 10,910 10,910 10,910 100
2021/04/12 11,000 11,000 11,000 11,000 100
2021/04/08 10,820 10,820 10,820 10,820 100
2021/04/06 11,120 11,120 11,120 11,120 100
2021/04/05 10,960 10,960 10,820 10,820 1,100
2021/04/01 11,390 11,390 10,960 10,960 300
2021/03/30 10,890 11,090 10,820 11,090 700
2021/03/29 11,500 11,700 11,500 11,700 800
2021/03/26 11,500 11,500 11,500 11,500 200
2021/03/25 11,000 11,500 10,690 11,500 1,900
2021/03/19 11,050 11,320 10,990 11,320 800
2021/03/18 10,500 11,100 10,500 11,100 2,000
2021/03/17 10,550 10,550 10,500 10,500 200
2021/03/16 10,500 10,500 10,500 10,500 200
2021/03/12 10,500 10,500 10,430 10,430 200
2021/03/11 10,500 10,500 10,500 10,500 100
2021/03/10 10,500 10,500 10,500 10,500 100
2021/03/09 10,500 10,500 10,500 10,500 100
2021/03/08 10,500 10,500 10,500 10,500 300
2021/03/05 10,500 10,500 10,460 10,500 600
2021/03/04 10,510 10,510 10,500 10,500 600
2021/03/02 10,560 11,000 10,560 10,700 600
2021/03/01 10,540 10,560 10,540 10,560 200
2021/02/26 10,560 10,560 10,560 10,560 200
2021/02/25 10,670 10,700 10,560 10,700 500
2021/02/24 10,670 10,670 10,670 10,670 200
2021/02/19 10,700 10,700 10,700 10,700 200
2021/02/18 10,700 10,700 10,700 10,700 100
2021/02/17 10,540 10,700 10,510 10,700 400
2021/02/16 10,530 10,550 10,450 10,540 1,300
2021/02/15 10,500 10,650 10,500 10,510 700
2021/02/12 10,500 10,500 10,470 10,500 500
2021/02/10 10,310 10,600 10,310 10,470 500
2021/02/09 10,400 10,490 10,310 10,310 900
2021/02/08 10,190 10,880 10,190 10,400 2,100
2021/02/05 9,710 9,850 9,710 9,810 900
2021/02/04 9,790 9,790 9,700 9,700 4,400
2021/02/03 9,700 9,810 9,700 9,790 700
2021/02/02 9,800 9,850 9,700 9,710 2,400
2021/02/01 9,790 9,850 9,790 9,800 1,100
2021/01/29 9,960 9,960 9,850 9,850 900
2021/01/28 10,000 10,010 9,920 9,960 1,900
2021/01/27 10,000 10,000 10,000 10,000 200
2021/01/26 10,000 10,000 9,990 9,990 400
2021/01/25 10,050 10,050 10,000 10,000 1,400
2021/01/22 10,060 10,160 10,050 10,050 1,300
2021/01/21 10,110 10,210 10,110 10,160 1,000
2021/01/20 10,340 10,370 10,210 10,210 1,500
2021/01/19 10,340 10,340 10,340 10,340 100
2021/01/18 10,320 10,340 10,320 10,340 200
2021/01/15 10,370 10,450 10,370 10,450 200
2021/01/14 10,500 10,500 10,360 10,490 300
2021/01/13 10,320 10,580 10,320 10,510 600
2021/01/12 10,510 10,510 10,510 10,510 100
2021/01/08 10,690 10,690 10,430 10,510 700
2021/01/07 10,210 10,300 10,100 10,100 900
2021/01/06 10,090 10,300 10,090 10,300 300
2021/01/05 10,160 10,250 10,090 10,090 600
2021/01/04 10,080 10,230 10,080 10,160 300

このページの先頭へ