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

マツモト(7901)の株価時系列情報

マツモト(7901)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
2024/04/18 1,795 1,810 1,713 1,741 13,900
2024/04/17 1,948 1,948 1,764 1,811 19,900
2024/04/16 2,006 2,015 1,885 1,909 9,600
2024/04/15 1,975 1,975 1,863 1,944 10,500
2024/04/12 1,999 2,078 1,921 1,970 11,400
2024/04/11 2,023 2,049 1,961 1,984 7,200
2024/04/10 2,075 2,119 2,020 2,067 8,300
2024/04/09 2,058 2,066 1,986 2,054 13,200
2024/04/08 2,039 2,058 1,930 2,058 32,000
2024/04/05 2,006 2,059 1,792 1,959 47,800
2024/04/04 2,172 2,205 2,004 2,056 25,700
2024/04/03 2,269 2,269 2,129 2,129 15,000
2024/04/02 2,320 2,327 2,233 2,244 18,100
2024/04/01 2,415 2,415 2,330 2,341 9,900
2024/03/29 2,500 2,501 2,365 2,403 21,300
2024/03/28 2,620 2,695 2,480 2,480 42,000
2024/03/27 2,674 2,690 2,470 2,602 53,800
2024/03/26 2,698 2,740 2,630 2,670 21,500
2024/03/25 2,785 2,785 2,680 2,698 14,400
2024/03/22 2,760 2,799 2,680 2,745 31,900
2024/03/21 2,700 2,896 2,665 2,750 35,400
2024/03/19 2,949 2,949 2,669 2,673 53,500
2024/03/18 2,845 2,970 2,845 2,955 51,900
2024/03/15 2,799 2,907 2,715 2,895 39,800
2024/03/14 2,876 3,100 2,626 2,800 177,400
2024/03/13 2,826 2,826 2,637 2,826 177,700
2024/03/12 1,526 2,326 1,526 2,326 219,900
2024/03/11 1,926 1,926 1,926 1,926 26,600
2024/03/08 2,926 2,926 2,426 2,426 233,800
2024/03/07 2,990 3,090 2,871 2,926 26,800
2024/03/06 3,015 3,105 2,955 2,983 19,500
2024/03/05 2,985 3,100 2,950 3,055 11,700
2024/03/04 2,950 3,175 2,901 3,055 31,100
2024/03/01 3,130 3,215 2,974 3,000 40,400
2024/02/29 3,465 3,680 3,030 3,205 151,600
2024/02/28 3,215 3,255 3,030 3,255 87,000
2024/02/27 2,766 2,805 2,711 2,755 8,300
2024/02/26 2,760 2,806 2,732 2,766 14,100
2024/02/22 2,790 2,790 2,711 2,789 9,700
2024/02/21 2,782 2,804 2,782 2,788 3,300
2024/02/20 2,816 2,825 2,793 2,824 5,800
2024/02/19 2,769 2,895 2,769 2,845 10,000
2024/02/16 2,650 2,997 2,619 2,819 58,600
2024/02/15 2,742 2,742 2,650 2,650 14,500
2024/02/14 2,816 2,816 2,715 2,731 20,500
2024/02/13 2,862 2,875 2,800 2,824 18,100
2024/02/09 2,892 2,892 2,810 2,835 15,100
2024/02/08 2,848 2,960 2,848 2,865 14,700
2024/02/07 2,850 2,874 2,799 2,850 14,000
2024/02/06 2,980 2,980 2,876 2,897 13,700
2024/02/05 2,889 2,980 2,886 2,955 9,200
2024/02/02 2,803 2,900 2,802 2,881 16,000
2024/02/01 2,932 2,932 2,823 2,850 17,100
2024/01/31 2,850 3,015 2,805 2,932 26,700
2024/01/30 2,907 2,912 2,832 2,851 15,200
2024/01/29 2,983 2,988 2,906 2,906 7,800
2024/01/26 2,980 3,005 2,918 2,965 17,800
2024/01/25 3,035 3,035 2,977 2,981 23,000
2024/01/24 3,220 3,250 3,035 3,035 34,400
2024/01/23 3,060 3,300 3,040 3,215 42,200
2024/01/22 3,065 3,165 3,025 3,060 26,200
2024/01/19 3,135 3,140 2,970 3,030 22,900
2024/01/18 3,075 3,170 3,015 3,135 23,200
2024/01/17 3,235 3,260 3,065 3,120 21,800
2024/01/16 3,185 3,335 3,155 3,175 28,500
2024/01/15 3,350 3,450 3,175 3,210 32,500
2024/01/12 3,340 3,410 3,300 3,310 54,500
2024/01/11 3,515 3,670 3,350 3,410 61,500
2024/01/10 3,795 3,800 3,595 3,595 54,000
2024/01/09 3,705 3,960 3,585 3,815 127,100
2024/01/05 3,385 4,120 3,370 3,915 248,300
2024/01/04 3,320 3,600 3,100 3,455 73,900
2023/12/29 3,310 3,765 3,220 3,390 203,400
2023/12/28 2,551 3,100 2,539 3,100 49,500
2023/12/27 2,604 2,604 2,422 2,600 156,600
2023/12/26 2,703 2,741 2,570 2,596 148,700
2023/12/25 2,832 2,882 2,700 2,708 9,700
2023/12/22 2,869 2,921 2,832 2,832 50,400
2023/12/21 2,898 2,899 2,826 2,879 50,100
2023/12/20 2,897 2,919 2,870 2,876 5,000
2023/12/19 2,900 2,936 2,876 2,899 5,800
2023/12/18 2,840 2,973 2,840 2,900 18,900
2023/12/15 2,819 2,928 2,805 2,890 15,400
2023/12/14 2,722 2,920 2,722 2,815 15,600
2023/12/13 2,700 2,805 2,700 2,763 8,600
2023/12/12 2,750 2,780 2,710 2,710 9,800
2023/12/11 2,832 2,872 2,757 2,757 8,900
2023/12/08 2,795 2,879 2,795 2,825 4,100
2023/12/07 2,861 2,911 2,798 2,845 14,500
2023/12/06 2,982 2,982 2,860 2,861 12,300
2023/12/05 2,813 3,100 2,764 2,965 42,200
2023/12/04 2,670 2,835 2,670 2,809 16,700
2023/12/01 2,767 2,767 2,680 2,716 8,400
2023/11/30 2,831 2,831 2,745 2,749 9,800
2023/11/29 2,751 2,825 2,750 2,781 28,500
2023/11/28 2,850 2,850 2,801 2,801 10,900
2023/11/27 2,989 3,005 2,800 2,859 22,000
2023/11/24 2,998 3,015 2,982 2,992 21,100
2023/11/22 3,030 3,030 2,972 2,998 7,100
2023/11/21 3,020 3,085 2,970 3,030 19,500
2023/11/20 3,165 3,165 3,050 3,070 6,000
2023/11/17 3,095 3,165 3,090 3,130 3,000
2023/11/16 3,115 3,135 3,060 3,135 2,800
2023/11/15 3,110 3,115 3,040 3,115 2,700
2023/11/14 2,965 3,110 2,965 3,110 6,300
2023/11/13 3,010 3,050 2,940 3,005 3,800
2023/11/10 3,030 3,125 2,920 3,050 17,000
2023/11/09 3,120 3,120 2,870 3,035 10,900
2023/11/08 3,075 3,170 3,075 3,150 5,200
2023/11/07 3,245 3,275 3,050 3,090 11,200
2023/11/06 2,912 3,285 2,910 3,180 21,400
2023/11/02 3,100 3,145 2,910 2,910 23,100
2023/11/01 3,265 3,285 3,100 3,125 8,000
2023/10/31 3,390 3,390 2,990 3,270 19,900
2023/10/30 3,335 3,445 3,275 3,365 9,300
2023/10/30 1 -> 3.00 分割
2023/10/27 10,160 10,570 10,000 10,420 6,100
2023/10/26 10,200 10,200 10,020 10,030 1,700
2023/10/25 10,100 10,100 10,020 10,100 400
2023/10/24 10,110 10,150 9,990 10,020 3,100
2023/10/23 10,180 10,220 10,090 10,090 1,700
2023/10/20 10,180 10,180 10,060 10,090 2,900
2023/10/19 10,110 10,180 10,070 10,180 800
2023/10/18 10,050 10,170 10,030 10,060 3,000
2023/10/17 10,260 10,260 10,070 10,120 1,600
2023/10/16 10,100 10,380 10,030 10,050 5,200
2023/10/13 10,120 10,280 9,970 10,100 6,400
2023/10/12 10,100 10,140 10,010 10,010 1,600
2023/10/11 10,150 10,200 10,050 10,200 2,100
2023/10/10 10,080 10,260 10,080 10,120 1,700
2023/10/06 10,180 10,270 9,980 10,270 3,500
2023/10/05 10,260 10,290 10,010 10,290 5,000
2023/10/04 10,250 10,380 10,180 10,300 2,700
2023/10/03 10,520 10,690 10,260 10,470 1,900
2023/10/02 10,300 10,980 10,110 10,520 15,000
2023/09/29 10,350 10,360 10,130 10,340 1,200
2023/09/28 10,020 10,490 10,010 10,360 5,300
2023/09/27 10,010 10,230 9,960 10,230 3,400
2023/09/26 10,160 10,200 10,030 10,060 1,800
2023/09/25 10,120 10,350 10,090 10,210 1,500
2023/09/22 10,090 10,290 10,030 10,240 3,800
2023/09/21 10,200 10,220 10,090 10,090 1,500
2023/09/20 10,110 10,230 10,020 10,200 3,300
2023/09/19 10,500 10,510 10,070 10,100 6,900
2023/09/15 11,030 11,250 10,230 10,510 29,800
2023/09/14 10,820 11,180 10,580 11,180 8,600
2023/09/13 11,160 12,680 10,630 10,700 56,700
2023/09/12 10,020 11,420 10,020 11,420 26,900
2023/09/11 10,050 10,060 9,900 9,920 6,600
2023/09/08 9,960 10,390 9,950 10,030 8,400
2023/09/07 10,000 10,190 9,880 10,070 6,800
2023/09/06 10,110 10,220 9,800 10,000 9,700
2023/09/05 10,010 10,240 9,990 10,100 4,400
2023/09/04 10,090 10,180 9,920 10,020 2,600
2023/09/01 10,110 10,110 9,870 10,070 6,300
2023/08/31 10,240 10,240 10,030 10,040 4,100
2023/08/30 10,320 10,490 10,170 10,210 4,100
2023/08/29 10,060 10,830 9,960 10,270 10,800
2023/08/28 10,180 10,180 9,850 9,950 8,600
2023/08/25 10,100 10,350 10,090 10,240 2,800
2023/08/24 10,300 10,300 9,970 10,060 3,200
2023/08/23 10,250 10,410 10,090 10,300 3,300
2023/08/22 10,340 10,510 10,220 10,420 3,000
2023/08/21 10,330 10,500 10,000 10,280 3,100
2023/08/18 10,110 10,490 10,060 10,130 4,100
2023/08/17 10,030 11,200 9,980 10,110 15,400
2023/08/16 10,240 10,400 9,800 9,890 10,500
2023/08/15 10,470 10,470 9,980 10,220 7,900
2023/08/14 11,000 11,000 9,800 10,480 20,700
2023/08/10 10,910 11,170 10,700 10,960 4,000
2023/08/09 10,980 11,380 10,950 10,950 1,700
2023/08/08 10,400 11,430 10,400 11,230 2,900
2023/08/07 11,000 11,000 10,420 10,700 3,100
2023/08/04 10,620 11,000 10,620 11,000 1,100
2023/08/03 11,430 11,430 10,640 10,830 2,800
2023/08/02 11,160 11,380 11,160 11,230 1,500
2023/08/01 11,380 11,560 11,250 11,320 3,200
2023/07/31 11,410 11,550 10,910 11,380 5,200
2023/07/28 11,230 11,360 11,050 11,110 7,400
2023/07/27 11,320 11,690 11,320 11,510 900
2023/07/26 11,800 11,800 11,370 11,540 1,600
2023/07/25 11,560 11,600 11,270 11,600 5,400
2023/07/24 12,140 12,140 11,620 11,650 8,800
2023/07/21 12,630 12,700 12,050 12,120 6,400
2023/07/20 12,960 13,150 12,600 12,600 10,300
2023/07/19 12,490 12,970 12,390 12,830 7,800
2023/07/18 12,930 12,930 12,300 12,470 13,400
2023/07/14 12,940 13,480 12,650 12,680 39,500
2023/07/13 12,970 13,080 12,570 12,710 15,400
2023/07/12 12,300 13,500 11,810 12,940 46,600
2023/07/11 11,220 12,250 11,220 11,810 11,900
2023/07/10 10,310 12,050 10,030 11,520 36,500
2023/07/07 12,230 12,370 10,470 11,210 30,500
2023/07/06 13,280 13,280 12,240 12,240 27,800
2023/07/05 13,050 13,400 12,400 13,280 22,100
2023/07/04 12,800 13,290 12,800 13,210 6,800
2023/07/03 13,230 13,390 12,990 13,000 9,200
2023/06/30 13,600 13,720 13,140 13,140 15,500
2023/06/29 13,220 13,640 13,000 13,530 20,100
2023/06/28 14,330 14,330 13,300 13,300 34,300
2023/06/27 13,130 14,260 12,860 14,030 82,600

このページの先頭へ