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
2022/12/30 12,110 12,110 12,060 12,080 300
2022/12/28 12,160 12,160 12,110 12,110 400
2022/12/27 12,120 12,120 12,120 12,120 100
2022/12/26 12,030 12,030 12,030 12,030 100
2022/12/23 12,000 12,020 12,000 12,020 600
2022/12/22 12,030 12,030 12,030 12,030 200
2022/12/21 12,000 12,000 11,940 12,000 600
2022/12/20 12,600 12,600 11,950 12,000 2,900
2022/12/16 12,200 12,300 12,200 12,300 200
2022/12/15 12,100 12,190 12,100 12,190 200
2022/12/14 11,970 12,130 11,970 12,100 2,600
2022/12/13 12,350 12,350 12,210 12,250 800
2022/12/12 12,350 12,350 12,300 12,300 400
2022/12/09 12,320 12,330 12,300 12,300 400
2022/12/08 12,200 12,200 12,200 12,200 300
2022/12/07 12,110 12,110 12,110 12,110 100
2022/12/06 12,110 12,250 12,050 12,100 1,800
2022/12/05 12,290 12,290 12,000 12,110 1,500
2022/12/02 12,130 12,200 11,760 12,100 3,600
2022/12/01 12,100 12,200 12,100 12,100 1,000
2022/11/30 12,130 12,130 12,040 12,040 500
2022/11/29 12,200 12,200 12,060 12,110 1,200
2022/11/28 12,160 12,200 12,160 12,200 800
2022/11/25 12,200 12,300 12,130 12,300 500
2022/11/24 12,210 12,230 12,200 12,200 500
2022/11/22 12,340 12,340 12,330 12,330 200
2022/11/21 12,240 12,240 12,040 12,040 500
2022/11/18 11,990 12,150 11,930 12,040 1,600
2022/11/17 12,000 12,000 11,890 11,990 700
2022/11/16 12,230 12,230 12,230 12,230 500
2022/11/15 12,290 12,310 12,020 12,230 1,100
2022/11/14 13,190 13,190 12,140 12,280 2,500
2022/11/11 12,700 12,900 12,680 12,900 1,200
2022/11/10 12,690 12,710 12,690 12,700 500
2022/11/09 12,670 12,720 12,670 12,700 600
2022/11/08 12,740 12,760 12,700 12,760 700
2022/11/07 12,440 12,800 12,440 12,710 1,800
2022/11/04 12,170 12,440 12,170 12,440 2,700
2022/11/02 11,850 12,000 11,850 11,870 300
2022/11/01 11,760 12,000 11,660 12,000 2,000
2022/10/31 12,200 12,200 12,060 12,060 300
2022/10/27 12,200 12,200 12,200 12,200 100
2022/10/26 12,160 12,160 12,160 12,160 100
2022/10/25 12,020 12,200 11,990 12,200 1,200
2022/10/24 12,350 12,350 12,170 12,170 300
2022/10/17 11,970 12,100 11,970 12,100 300
2022/10/13 11,770 11,810 11,770 11,770 500
2022/10/12 11,780 11,810 11,780 11,810 200
2022/10/07 12,100 12,100 11,630 11,630 1,700
2022/10/06 12,050 12,050 11,750 11,950 500
2022/10/05 12,130 12,190 12,010 12,010 1,000
2022/10/04 12,040 12,150 12,040 12,050 500
2022/10/03 12,060 12,060 12,060 12,060 100
2022/09/30 11,580 12,050 11,520 12,050 800
2022/09/29 11,470 11,570 11,470 11,570 200
2022/09/28 12,020 12,020 11,750 11,750 500
2022/09/27 12,210 12,210 12,040 12,040 200
2022/09/26 12,200 12,200 12,110 12,110 700
2022/09/22 12,500 12,500 12,500 12,500 100
2022/09/21 12,380 12,380 12,380 12,380 300
2022/09/20 12,310 12,310 12,310 12,310 200
2022/09/13 12,500 12,500 12,500 12,500 200
2022/09/12 12,650 12,650 12,400 12,400 400
2022/09/09 12,500 12,500 12,500 12,500 400
2022/09/08 12,400 12,500 12,400 12,500 400
2022/09/06 12,300 12,300 12,300 12,300 100
2022/09/02 12,200 12,210 12,200 12,210 200
2022/09/01 12,300 12,300 12,200 12,200 700
2022/08/30 12,160 12,200 12,160 12,200 200
2022/08/29 12,200 12,600 12,200 12,460 400
2022/08/26 12,410 12,410 12,300 12,300 400
2022/08/25 12,300 12,310 12,300 12,310 200
2022/08/24 12,130 12,460 12,110 12,460 1,500
2022/08/23 12,500 12,500 12,200 12,220 400
2022/08/22 12,900 12,900 12,330 12,500 700
2022/08/19 12,200 12,300 12,200 12,300 200
2022/08/18 12,100 12,100 12,100 12,100 100
2022/08/17 12,750 12,750 12,110 12,210 1,800
2022/08/16 12,230 12,230 12,130 12,150 500
2022/08/15 12,100 12,230 12,100 12,230 900
2022/08/12 11,650 12,120 11,460 12,120 2,700
2022/08/10 11,000 11,050 10,980 11,050 500
2022/08/09 10,950 10,950 10,950 10,950 100
2022/08/08 10,850 10,850 10,850 10,850 100
2022/08/05 10,780 10,850 10,780 10,850 300
2022/08/04 10,780 10,780 10,780 10,780 100
2022/08/03 10,700 10,800 10,690 10,690 700
2022/08/02 10,750 10,750 10,700 10,700 1,100
2022/08/01 10,720 10,860 10,720 10,830 1,700
2022/07/28 10,830 10,830 10,700 10,700 600
2022/07/27 10,940 10,940 10,830 10,830 1,200
2022/07/26 10,800 10,810 10,800 10,800 1,000
2022/07/22 10,890 10,900 10,890 10,900 300
2022/07/20 10,900 10,900 10,890 10,890 200
2022/07/19 10,680 10,680 10,680 10,680 100
2022/07/14 10,850 10,850 10,710 10,710 200
2022/07/13 10,920 10,920 10,630 10,630 500
2022/07/12 10,920 10,920 10,920 10,920 100
2022/07/11 10,690 10,690 10,640 10,640 700
2022/07/08 10,690 10,690 10,690 10,690 100
2022/07/07 10,580 10,590 10,580 10,590 300
2022/07/06 10,640 10,640 10,580 10,580 300
2022/06/27 10,610 10,650 10,610 10,650 300
2022/06/24 10,550 10,550 10,550 10,550 100
2022/06/23 10,480 10,500 10,460 10,460 400
2022/06/22 10,490 10,510 10,490 10,510 400
2022/06/21 10,490 10,490 10,490 10,490 100
2022/06/20 10,500 10,500 10,440 10,440 900
2022/06/17 10,510 10,510 10,490 10,490 200
2022/06/14 10,700 10,700 10,450 10,510 700
2022/06/13 10,780 10,780 10,550 10,550 500
2022/06/10 10,900 10,900 10,900 10,900 100
2022/06/09 10,950 10,950 10,900 10,900 300
2022/06/08 11,000 11,000 11,000 11,000 100
2022/06/07 11,000 11,000 11,000 11,000 200
2022/06/06 10,950 10,950 10,950 10,950 200
2022/06/02 10,780 10,780 10,780 10,780 100
2022/06/01 10,900 10,900 10,900 10,900 100
2022/05/31 10,900 10,900 10,900 10,900 200
2022/05/27 10,900 10,900 10,900 10,900 100
2022/05/24 11,040 11,040 10,810 10,810 500
2022/05/23 10,800 10,800 10,800 10,800 100
2022/05/18 10,710 10,750 10,690 10,750 600
2022/05/17 10,900 10,900 10,840 10,840 200
2022/05/16 10,980 10,980 10,830 10,830 700
2022/05/13 11,080 11,080 10,980 10,980 300
2022/05/11 10,650 10,990 10,650 10,990 300
2022/05/09 10,650 10,650 10,650 10,650 100
2022/05/06 10,900 10,900 10,900 10,900 100
2022/04/28 10,650 10,800 10,650 10,800 600
2022/04/27 10,750 10,750 10,750 10,750 100
2022/04/25 10,760 10,760 10,760 10,760 100
2022/04/21 10,900 10,900 10,900 10,900 100
2022/04/20 10,900 10,900 10,900 10,900 100
2022/04/19 10,800 10,990 10,800 10,990 500
2022/04/18 10,900 10,900 10,900 10,900 100
2022/04/13 10,940 10,940 10,900 10,900 200
2022/04/12 10,690 10,940 10,690 10,940 200
2022/04/11 10,810 10,990 10,810 10,990 300
2022/04/08 10,830 11,120 10,830 11,110 500
2022/04/07 11,200 11,200 11,060 11,130 600
2022/04/06 10,990 11,200 10,950 11,200 600
2022/04/05 10,840 10,950 10,820 10,950 500
2022/04/04 10,820 10,840 10,800 10,840 300
2022/03/31 10,630 10,630 10,630 10,630 100
2022/03/29 10,650 10,750 10,630 10,750 600
2022/03/28 10,860 10,860 10,720 10,720 400
2022/03/25 10,870 10,870 10,870 10,870 100
2022/03/24 10,770 10,770 10,770 10,770 100
2022/03/23 10,600 10,770 10,600 10,770 500
2022/03/22 10,760 10,800 10,600 10,600 500
2022/03/18 10,650 10,650 10,650 10,650 200
2022/03/16 10,550 10,650 10,550 10,650 500
2022/03/15 10,460 10,550 10,460 10,550 500
2022/03/14 10,450 10,450 10,400 10,420 500
2022/03/09 10,400 10,450 10,400 10,450 200
2022/03/08 10,570 10,570 10,330 10,330 1,200
2022/03/07 10,630 10,680 10,560 10,680 600
2022/03/02 10,740 10,740 10,740 10,740 100
2022/03/01 10,740 10,740 10,740 10,740 300
2022/02/25 10,700 10,700 10,680 10,680 200
2022/02/24 10,690 10,690 10,680 10,680 300
2022/02/22 10,900 10,900 10,760 10,760 300
2022/02/21 10,680 10,680 10,680 10,680 100
2022/02/18 10,800 10,800 10,800 10,800 100
2022/02/17 10,690 10,800 10,690 10,750 600
2022/02/16 10,690 10,690 10,690 10,690 200
2022/02/15 10,710 10,710 10,680 10,680 300
2022/02/14 10,800 10,800 10,800 10,800 100
2022/02/10 10,890 10,990 10,840 10,840 400
2022/02/09 10,740 10,840 10,740 10,840 500
2022/02/08 10,670 10,670 10,670 10,670 100
2022/02/07 10,650 10,650 10,610 10,630 700
2022/02/04 10,650 10,650 10,640 10,640 200
2022/02/02 10,650 10,650 10,650 10,650 200
2022/01/28 10,560 10,560 10,560 10,560 100
2022/01/27 10,580 10,580 10,520 10,520 300
2022/01/25 10,610 10,610 10,520 10,520 600
2022/01/24 10,560 10,610 10,560 10,600 500
2022/01/21 10,520 10,560 10,520 10,560 700
2022/01/20 10,560 10,690 10,560 10,690 1,200
2022/01/19 10,650 10,660 10,560 10,560 900
2022/01/17 10,810 10,810 10,550 10,550 800
2022/01/13 10,910 10,910 10,880 10,880 200
2022/01/12 10,750 10,990 10,570 10,790 1,900
2022/01/11 10,800 10,990 10,690 10,730 600
2022/01/06 10,890 11,100 10,890 11,100 200
2022/01/05 11,500 11,500 11,190 11,190 300

このページの先頭へ