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
2023/12/27 14,590 14,720 14,530 14,720 600
2023/12/25 14,330 14,330 14,330 14,330 100
2023/12/22 14,560 14,600 14,480 14,480 500
2023/12/21 14,370 14,370 14,370 14,370 100
2023/12/20 14,630 14,630 14,370 14,370 200
2023/12/18 14,400 14,410 14,400 14,410 200
2023/12/15 14,400 14,400 14,400 14,400 100
2023/12/14 14,430 14,430 14,430 14,430 100
2023/12/13 14,300 14,410 14,300 14,410 400
2023/12/05 14,400 14,400 14,210 14,300 1,400
2023/12/04 14,400 14,400 14,400 14,400 400
2023/11/30 14,400 14,400 14,400 14,400 100
2023/11/29 14,490 14,490 14,490 14,490 100
2023/11/28 14,500 14,710 14,500 14,500 1,200
2023/11/27 14,710 14,710 14,500 14,500 600
2023/11/24 14,700 14,710 14,410 14,710 900
2023/11/22 14,500 14,500 14,500 14,500 100
2023/11/21 14,300 14,500 14,300 14,500 500
2023/11/20 14,440 14,440 14,390 14,390 300
2023/11/16 14,150 14,330 14,120 14,240 600
2023/11/15 14,150 14,160 14,150 14,150 900
2023/11/14 14,030 14,190 14,030 14,150 800
2023/11/13 14,200 14,200 14,020 14,020 200
2023/11/10 14,310 14,310 14,230 14,230 200
2023/11/07 14,310 14,310 14,310 14,310 100
2023/11/06 14,380 14,380 14,230 14,310 1,100
2023/11/02 14,380 14,380 14,380 14,380 100
2023/10/31 14,100 14,100 14,100 14,100 500
2023/10/30 14,100 14,100 14,100 14,100 200
2023/10/26 14,020 14,040 14,020 14,040 200
2023/10/23 14,130 14,130 14,130 14,130 100
2023/10/20 14,280 14,280 14,130 14,130 300
2023/10/19 14,040 14,040 13,980 13,980 300
2023/10/17 14,030 14,030 14,030 14,030 100
2023/10/16 13,900 13,970 13,900 13,970 500
2023/10/13 14,260 14,260 13,990 14,000 1,400
2023/10/12 14,400 14,400 14,400 14,400 100
2023/10/11 14,240 14,240 14,240 14,240 100
2023/10/10 14,380 14,380 14,290 14,290 200
2023/10/04 14,110 14,370 14,110 14,370 300
2023/10/02 14,520 14,520 14,410 14,410 300
2023/09/29 14,520 14,520 14,520 14,520 100
2023/09/28 14,520 14,520 14,520 14,520 100
2023/09/27 14,520 14,520 14,520 14,520 200
2023/09/26 14,420 14,420 14,420 14,420 100
2023/09/22 14,350 14,420 14,350 14,420 300
2023/09/21 14,500 14,500 14,500 14,500 100
2023/09/20 14,500 14,500 14,500 14,500 200
2023/09/19 14,250 14,500 14,250 14,500 300
2023/09/15 14,400 14,430 14,300 14,300 300
2023/09/14 14,390 14,390 14,380 14,380 200
2023/09/13 14,440 14,440 14,440 14,440 100
2023/09/12 14,200 14,490 14,200 14,490 1,400
2023/09/11 14,130 14,170 14,130 14,170 200
2023/09/08 14,190 14,190 13,950 14,130 400
2023/09/06 14,100 14,100 14,100 14,100 200
2023/09/05 13,850 14,100 13,850 14,100 1,100
2023/09/04 14,270 14,270 14,030 14,030 500
2023/09/01 13,920 14,040 13,920 14,040 300
2023/08/31 14,180 14,180 13,960 13,960 200
2023/08/30 14,000 14,000 14,000 14,000 800
2023/08/29 13,850 13,850 13,850 13,850 200
2023/08/28 13,900 13,900 13,900 13,900 100
2023/08/24 13,750 13,850 13,750 13,850 400
2023/08/22 13,850 13,850 13,840 13,840 200
2023/08/21 13,960 13,960 13,140 13,570 800
2023/08/18 13,650 13,660 13,650 13,660 700
2023/08/17 13,610 13,610 13,440 13,600 2,300
2023/08/15 14,060 14,060 14,060 14,060 100
2023/08/14 14,010 14,100 14,000 14,060 900
2023/08/10 14,000 14,010 14,000 14,010 400
2023/08/08 14,130 14,130 14,130 14,130 600
2023/08/07 14,390 14,490 14,300 14,320 800
2023/08/04 14,650 14,650 14,390 14,390 800
2023/08/03 14,500 14,500 14,350 14,350 300
2023/08/02 14,450 14,500 14,450 14,500 200
2023/08/01 14,540 14,540 14,500 14,500 200
2023/07/31 14,590 14,590 14,540 14,540 300
2023/07/28 14,500 14,500 14,390 14,390 400
2023/07/27 14,660 14,660 14,450 14,450 2,000
2023/07/26 14,470 14,560 14,330 14,560 300
2023/07/25 14,470 14,470 14,400 14,470 400
2023/07/24 14,590 14,590 14,590 14,590 100
2023/07/20 14,610 14,610 14,590 14,590 200
2023/07/19 14,550 14,690 14,350 14,610 700
2023/07/18 14,550 14,550 14,230 14,250 500
2023/07/14 14,600 14,600 14,600 14,600 100
2023/07/13 14,690 14,690 14,690 14,690 100
2023/07/11 14,650 14,650 14,600 14,600 400
2023/07/10 14,620 14,650 14,620 14,650 200
2023/07/07 14,620 14,620 14,620 14,620 100
2023/07/06 14,590 14,690 14,590 14,620 500
2023/07/05 14,600 14,760 14,590 14,590 700
2023/07/04 15,140 15,140 14,600 14,600 700
2023/07/03 14,350 14,870 14,350 14,870 400
2023/06/30 14,340 14,390 14,330 14,350 600
2023/06/29 14,100 14,600 14,100 14,340 2,900
2023/06/27 14,190 14,190 13,910 14,080 300
2023/06/26 14,100 14,100 14,090 14,090 400
2023/06/23 14,090 14,090 14,090 14,090 100
2023/06/22 14,260 14,260 14,100 14,170 400
2023/06/21 13,910 14,030 13,910 14,030 900
2023/06/19 13,860 13,860 13,860 13,860 200
2023/06/16 13,810 14,400 13,810 13,860 500
2023/06/15 13,940 13,940 13,940 13,940 600
2023/06/14 13,800 13,940 13,800 13,940 300
2023/06/13 14,100 14,100 14,100 14,100 100
2023/06/09 13,800 13,800 13,800 13,800 200
2023/06/07 13,850 13,900 13,850 13,900 200
2023/06/06 13,750 13,750 13,750 13,750 100
2023/06/05 13,900 13,900 13,680 13,680 200
2023/06/02 13,970 13,970 13,970 13,970 100
2023/06/01 13,800 13,800 13,750 13,750 800
2023/05/31 13,800 13,810 13,800 13,810 200
2023/05/29 14,050 14,050 14,050 14,050 100
2023/05/26 14,020 14,050 14,020 14,050 200
2023/05/25 13,850 13,850 13,790 13,790 200
2023/05/24 13,880 13,880 13,850 13,850 300
2023/05/23 14,200 14,200 13,920 13,920 800
2023/05/22 14,050 14,200 14,050 14,200 200
2023/05/19 14,110 14,110 14,110 14,110 100
2023/05/18 14,320 14,320 14,320 14,320 100
2023/05/16 14,350 14,350 14,180 14,180 800
2023/05/15 14,570 14,570 14,330 14,490 500
2023/05/12 14,400 14,400 14,300 14,300 200
2023/05/10 14,550 14,550 14,400 14,400 200
2023/05/09 14,240 14,540 14,240 14,540 200
2023/05/08 14,300 14,300 14,300 14,300 300
2023/05/02 14,450 14,450 14,300 14,300 300
2023/05/01 14,150 14,150 14,150 14,150 100
2023/04/28 14,200 14,200 14,200 14,200 100
2023/04/25 14,200 14,200 14,200 14,200 100
2023/04/24 14,370 14,500 14,200 14,500 300
2023/04/20 14,100 14,200 14,100 14,200 300
2023/04/19 14,100 14,100 14,100 14,100 100
2023/04/14 14,120 14,120 14,100 14,100 200
2023/04/13 14,300 14,300 14,200 14,200 300
2023/04/12 14,350 14,490 14,350 14,490 800
2023/04/06 14,090 14,090 14,090 14,090 100
2023/04/05 14,290 14,390 14,200 14,390 800
2023/04/04 14,350 14,350 14,130 14,320 500
2023/03/28 13,990 14,100 13,990 14,100 200
2023/03/24 14,360 14,380 14,280 14,290 1,000
2023/03/23 14,390 14,390 14,370 14,380 400
2023/03/22 14,200 14,380 14,200 14,380 500
2023/03/20 14,450 14,450 14,300 14,330 600
2023/03/17 14,010 14,150 14,010 14,150 200
2023/03/16 13,320 13,780 13,220 13,780 1,800
2023/03/15 13,920 13,920 13,920 13,920 100
2023/03/14 14,010 14,010 14,010 14,010 100
2023/03/13 14,520 14,520 14,010 14,300 600
2023/03/10 14,300 14,300 14,300 14,300 200
2023/03/09 14,100 14,300 14,100 14,300 300
2023/03/07 13,900 13,900 13,900 13,900 200
2023/03/06 14,200 14,200 14,200 14,200 100
2023/03/03 14,200 14,200 14,200 14,200 200
2023/03/01 14,200 14,200 14,200 14,200 400
2023/02/28 13,990 14,120 13,990 14,120 200
2023/02/27 14,040 14,350 14,040 14,290 500
2023/02/24 14,200 14,340 14,200 14,340 300
2023/02/22 14,700 14,700 14,400 14,500 500
2023/02/20 14,150 14,500 13,850 14,500 1,200
2023/02/17 14,320 14,750 14,320 14,400 2,500
2023/02/16 14,340 14,340 14,340 14,340 100
2023/02/15 13,980 14,390 13,240 14,100 4,300
2023/02/14 14,770 15,280 14,770 15,280 2,500
2023/02/13 14,060 14,560 14,060 14,560 400
2023/02/10 13,420 15,000 13,420 14,360 4,700
2023/02/09 13,400 13,400 13,400 13,400 200
2023/02/08 13,360 13,360 13,360 13,360 200
2023/02/07 13,430 13,480 13,430 13,460 1,700
2023/02/03 12,950 13,280 12,950 13,130 1,100
2023/02/02 13,480 13,480 13,250 13,250 500
2023/02/01 13,100 13,100 13,100 13,100 100
2023/01/27 13,170 13,400 13,170 13,400 300
2023/01/26 13,100 13,100 13,100 13,100 100
2023/01/25 12,930 13,110 12,920 12,920 500
2023/01/24 12,800 13,000 12,800 12,990 1,000
2023/01/20 12,500 12,700 12,500 12,700 300
2023/01/17 12,500 12,500 12,500 12,500 500
2023/01/16 12,500 12,500 12,500 12,500 200
2023/01/13 12,400 12,400 12,290 12,400 700
2023/01/12 12,380 12,380 12,380 12,380 100
2023/01/11 12,300 12,300 12,300 12,300 200
2023/01/10 12,250 12,250 12,250 12,250 300
2023/01/06 12,200 12,200 12,200 12,200 200
2023/01/05 12,200 12,200 12,200 12,200 100
2023/01/04 12,100 12,100 12,100 12,100 100

このページの先頭へ