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

松屋(8237)の株価時系列情報

松屋(8237)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
2008/12/30 1,965 1,998 1,940 1,998 25,500
2008/12/29 1,992 2,010 1,940 1,968 44,700
2008/12/26 1,980 2,025 1,970 1,988 55,800
2008/12/25 1,940 1,969 1,934 1,969 22,900
2008/12/24 1,986 1,986 1,920 1,945 37,900
2008/12/22 1,970 1,990 1,960 1,985 61,000
2008/12/19 1,928 1,978 1,906 1,942 111,000
2008/12/18 1,899 1,916 1,870 1,906 68,400
2008/12/17 1,884 1,886 1,815 1,881 52,100
2008/12/16 1,853 1,864 1,824 1,854 41,400
2008/12/15 1,900 1,914 1,871 1,883 74,200
2008/12/12 1,897 1,900 1,795 1,848 93,900
2008/12/11 1,820 1,896 1,820 1,896 57,800
2008/12/10 1,822 1,859 1,803 1,838 66,400
2008/12/09 1,868 1,877 1,806 1,841 66,500
2008/12/08 1,762 1,932 1,762 1,898 82,000
2008/12/05 1,789 1,810 1,774 1,785 112,100
2008/12/04 1,796 1,810 1,742 1,776 100,900
2008/12/03 1,741 1,795 1,708 1,795 67,800
2008/12/02 1,748 1,783 1,727 1,733 130,400
2008/12/01 1,905 1,905 1,847 1,868 56,100
2008/11/28 1,902 1,934 1,878 1,905 64,900
2008/11/27 1,862 1,924 1,862 1,924 43,700
2008/11/26 1,901 1,917 1,870 1,881 51,700
2008/11/25 1,980 1,983 1,876 1,931 81,000
2008/11/21 1,807 1,890 1,772 1,890 93,000
2008/11/20 1,880 1,887 1,839 1,860 105,400
2008/11/19 1,887 1,915 1,850 1,905 98,300
2008/11/18 1,879 1,900 1,839 1,857 111,800
2008/11/17 1,932 1,994 1,900 1,913 101,100
2008/11/14 1,970 1,981 1,921 1,962 71,700
2008/11/13 1,864 1,969 1,864 1,939 80,200
2008/11/12 1,890 1,973 1,882 1,954 111,900
2008/11/11 1,963 2,000 1,905 1,950 81,300
2008/11/10 2,010 2,070 1,930 1,993 92,800
2008/11/07 2,020 2,075 1,994 2,005 129,400
2008/11/06 2,090 2,100 2,045 2,090 79,900
2008/11/05 2,100 2,110 2,050 2,100 114,600
2008/11/04 2,095 2,135 2,025 2,040 101,300
2008/10/31 2,105 2,120 1,982 2,060 245,900
2008/10/30 1,947 2,110 1,931 2,065 296,800
2008/10/29 2,030 2,030 1,905 1,977 261,600
2008/10/28 1,700 1,819 1,638 1,819 139,000
2008/10/27 1,655 1,765 1,652 1,673 145,700
2008/10/24 1,780 1,780 1,673 1,715 148,900
2008/10/23 1,650 1,778 1,610 1,778 173,700
2008/10/22 1,606 1,740 1,585 1,681 112,400
2008/10/21 1,730 1,746 1,604 1,696 192,100
2008/10/20 1,500 1,640 1,462 1,640 121,700
2008/10/17 1,443 1,489 1,375 1,489 133,700
2008/10/16 1,389 1,459 1,301 1,363 183,400
2008/10/15 1,466 1,499 1,352 1,429 220,800
2008/10/14 1,365 1,365 1,331 1,365 50,500
2008/10/10 1,090 1,245 1,090 1,165 113,400
2008/10/09 1,231 1,355 1,225 1,286 105,900
2008/10/08 1,285 1,334 1,264 1,271 129,800
2008/10/07 1,248 1,376 1,247 1,346 201,900
2008/10/06 1,474 1,496 1,352 1,388 106,100
2008/10/03 1,626 1,638 1,550 1,563 132,500
2008/10/02 1,780 1,780 1,676 1,686 78,900
2008/10/01 1,791 1,817 1,764 1,786 58,200
2008/09/30 1,750 1,821 1,750 1,821 104,700
2008/09/29 1,924 1,961 1,827 1,835 76,900
2008/09/26 2,020 2,020 1,893 1,934 95,200
2008/09/25 1,999 2,025 1,952 2,015 63,900
2008/09/24 1,984 2,025 1,951 2,025 40,900
2008/09/22 2,015 2,050 1,962 2,005 44,000
2008/09/19 1,910 2,010 1,901 2,005 205,100
2008/09/18 1,866 2,050 1,839 2,010 165,900
2008/09/17 1,928 1,979 1,865 1,896 89,300
2008/09/16 1,869 1,930 1,848 1,928 73,000
2008/09/12 1,899 1,899 1,870 1,888 67,400
2008/09/11 1,860 1,885 1,833 1,854 47,900
2008/09/10 1,865 1,947 1,865 1,905 38,200
2008/09/09 1,977 1,980 1,894 1,904 37,800
2008/09/08 1,934 2,025 1,934 1,966 42,700
2008/09/05 1,870 1,969 1,852 1,928 86,200
2008/09/04 1,930 1,935 1,876 1,888 39,700
2008/09/03 1,863 1,946 1,863 1,934 57,300
2008/09/02 1,886 1,974 1,855 1,862 40,400
2008/09/01 1,933 1,938 1,881 1,902 35,200
2008/08/29 1,900 1,968 1,900 1,962 71,500
2008/08/28 1,852 1,881 1,839 1,878 22,000
2008/08/27 1,850 1,864 1,828 1,853 23,600
2008/08/26 1,860 1,878 1,854 1,871 32,900
2008/08/25 1,895 1,941 1,895 1,918 47,300
2008/08/22 1,906 1,906 1,862 1,886 43,900
2008/08/21 1,975 1,975 1,902 1,906 59,400
2008/08/20 1,929 1,969 1,929 1,956 36,500
2008/08/19 1,945 1,977 1,930 1,959 100,300
2008/08/18 2,170 2,210 2,125 2,135 40,400
2008/08/15 2,070 2,125 2,045 2,115 46,500
2008/08/14 2,030 2,065 2,025 2,030 27,800
2008/08/13 2,095 2,095 2,000 2,035 40,300
2008/08/12 2,120 2,140 2,095 2,095 17,800
2008/08/11 2,110 2,160 2,105 2,150 30,200
2008/08/08 2,070 2,145 2,055 2,120 23,200
2008/08/07 2,185 2,185 2,085 2,105 45,200
2008/08/06 2,185 2,210 2,170 2,180 82,000
2008/08/05 2,100 2,190 2,095 2,160 40,700
2008/08/04 2,095 2,125 2,085 2,090 30,500
2008/08/01 2,190 2,200 2,110 2,125 21,100
2008/07/31 2,170 2,200 2,160 2,185 46,400
2008/07/30 2,125 2,190 2,110 2,175 53,000
2008/07/29 2,065 2,095 2,025 2,085 33,900
2008/07/28 2,150 2,150 2,065 2,070 27,700
2008/07/25 2,185 2,200 2,145 2,145 33,000
2008/07/24 2,110 2,180 2,105 2,180 34,000
2008/07/23 2,055 2,150 2,040 2,110 48,000
2008/07/22 1,989 2,035 1,988 2,035 36,600
2008/07/18 2,025 2,025 1,958 1,971 27,100
2008/07/17 1,977 2,010 1,968 2,010 25,100
2008/07/16 1,983 1,994 1,947 1,957 47,500
2008/07/15 1,984 1,984 1,937 1,968 41,200
2008/07/14 1,962 2,020 1,962 1,983 41,400
2008/07/11 1,960 1,975 1,930 1,968 39,300
2008/07/10 1,953 1,994 1,953 1,963 45,000
2008/07/09 1,958 1,998 1,949 1,953 53,100
2008/07/08 1,980 1,982 1,922 1,938 38,800
2008/07/07 1,925 2,025 1,925 2,000 45,800
2008/07/04 1,990 1,990 1,911 1,945 56,700
2008/07/03 1,948 1,990 1,911 1,983 41,200
2008/07/02 1,971 1,999 1,936 1,944 35,600
2008/07/01 1,960 2,005 1,960 1,995 28,300
2008/06/30 1,963 2,015 1,945 1,989 40,500
2008/06/27 1,945 1,993 1,945 1,984 32,100
2008/06/26 1,988 2,030 1,988 2,015 27,000
2008/06/25 2,010 2,010 1,951 1,988 48,200
2008/06/24 2,000 2,025 1,970 2,015 65,100
2008/06/23 2,025 2,045 2,015 2,025 32,100
2008/06/20 2,105 2,150 2,055 2,105 91,800
2008/06/19 2,150 2,170 2,110 2,115 33,300
2008/06/18 2,200 2,200 2,165 2,175 24,800
2008/06/17 2,125 2,190 2,125 2,165 30,200
2008/06/16 2,125 2,155 2,110 2,150 47,700
2008/06/13 2,120 2,175 2,115 2,160 72,300
2008/06/12 2,135 2,175 2,135 2,150 56,500
2008/06/11 2,215 2,235 2,155 2,180 69,700
2008/06/10 2,255 2,255 2,210 2,215 20,100
2008/06/09 2,230 2,285 2,215 2,215 23,900
2008/06/06 2,345 2,350 2,295 2,295 41,400
2008/06/05 2,290 2,345 2,290 2,340 19,600
2008/06/04 2,235 2,315 2,230 2,275 36,700
2008/06/03 2,305 2,340 2,220 2,220 45,700
2008/06/02 2,315 2,345 2,285 2,305 18,900
2008/05/30 2,330 2,390 2,320 2,355 51,900
2008/05/29 2,215 2,330 2,205 2,330 41,500
2008/05/28 2,205 2,240 2,170 2,190 40,900
2008/05/27 2,190 2,255 2,190 2,245 39,800
2008/05/26 2,250 2,260 2,180 2,190 55,800
2008/05/23 2,285 2,325 2,265 2,270 32,600
2008/05/22 2,265 2,300 2,230 2,285 33,600
2008/05/21 2,335 2,345 2,265 2,295 74,200
2008/05/20 2,325 2,355 2,325 2,340 18,800
2008/05/19 2,340 2,370 2,335 2,355 35,400
2008/05/16 2,435 2,465 2,360 2,365 68,500
2008/05/15 2,430 2,480 2,430 2,475 66,900
2008/05/14 2,360 2,390 2,280 2,390 48,400
2008/05/13 2,255 2,355 2,255 2,330 55,500
2008/05/12 2,245 2,300 2,240 2,295 27,400
2008/05/09 2,330 2,330 2,240 2,270 74,700
2008/05/08 2,345 2,350 2,310 2,330 26,100
2008/05/07 2,395 2,395 2,275 2,320 69,600
2008/05/02 2,335 2,365 2,325 2,365 38,100
2008/05/01 2,370 2,410 2,310 2,320 37,200
2008/04/30 2,445 2,450 2,395 2,400 53,400
2008/04/28 2,430 2,480 2,415 2,455 42,100
2008/04/25 2,370 2,440 2,360 2,435 59,400
2008/04/24 2,390 2,405 2,350 2,355 30,300
2008/04/23 2,375 2,455 2,375 2,415 26,400
2008/04/22 2,405 2,455 2,380 2,430 55,200
2008/04/21 2,510 2,510 2,400 2,445 51,300
2008/04/18 2,525 2,525 2,450 2,505 63,600
2008/04/17 2,485 2,530 2,480 2,520 55,200
2008/04/16 2,490 2,490 2,420 2,485 43,700
2008/04/15 2,515 2,520 2,420 2,450 76,300
2008/04/14 2,395 2,500 2,365 2,495 108,700
2008/04/11 2,345 2,460 2,345 2,445 53,600
2008/04/10 2,385 2,410 2,340 2,340 45,600
2008/04/09 2,530 2,530 2,380 2,415 56,800
2008/04/08 2,525 2,545 2,490 2,500 47,900
2008/04/07 2,525 2,550 2,510 2,540 33,400
2008/04/04 2,495 2,550 2,485 2,535 56,700
2008/04/03 2,485 2,500 2,450 2,485 57,500
2008/04/02 2,450 2,495 2,430 2,495 54,100
2008/04/01 2,355 2,410 2,350 2,410 44,600
2008/03/31 2,450 2,450 2,370 2,395 50,500
2008/03/28 2,360 2,425 2,355 2,420 38,900
2008/03/27 2,330 2,380 2,320 2,345 44,500
2008/03/26 2,320 2,335 2,310 2,330 34,900
2008/03/25 2,295 2,320 2,275 2,295 43,600
2008/03/24 2,285 2,325 2,260 2,260 28,200
2008/03/21 2,250 2,300 2,240 2,300 72,700
2008/03/19 2,245 2,265 2,195 2,250 56,300
2008/03/18 2,170 2,205 2,120 2,135 55,500
2008/03/17 2,250 2,250 2,170 2,210 99,300
2008/03/14 2,295 2,295 2,230 2,245 124,700
2008/03/13 2,200 2,280 2,195 2,220 59,400
2008/03/12 2,270 2,290 2,190 2,240 71,700
2008/03/11 2,195 2,240 2,155 2,230 86,000
2008/03/10 2,175 2,245 2,175 2,190 38,400
2008/03/07 2,160 2,240 2,160 2,215 58,800
2008/03/06 2,125 2,280 2,125 2,230 77,500
2008/03/05 2,160 2,160 2,085 2,085 37,600
2008/03/04 2,115 2,150 2,115 2,120 53,200
2008/03/03 2,235 2,235 2,130 2,130 63,600
2008/02/29 2,245 2,250 2,185 2,195 43,200
2008/02/28 2,215 2,250 2,190 2,245 45,500
2008/02/27 2,195 2,250 2,165 2,215 82,400
2008/02/26 2,350 2,350 2,155 2,170 151,100
2008/02/25 2,350 2,395 2,330 2,335 139,200
2008/02/22 2,330 2,375 2,320 2,360 121,000
2008/02/21 2,290 2,345 2,275 2,325 93,300
2008/02/20 2,305 2,305 2,225 2,225 47,400
2008/02/19 2,235 2,315 2,200 2,315 64,300
2008/02/18 2,240 2,280 2,235 2,235 31,400
2008/02/15 2,185 2,275 2,155 2,275 107,400
2008/02/14 2,100 2,185 2,095 2,180 62,100
2008/02/13 2,090 2,125 2,025 2,025 57,800
2008/02/12 2,065 2,140 2,065 2,090 35,000
2008/02/08 2,060 2,135 2,060 2,120 34,300
2008/02/07 2,000 2,080 1,966 2,060 92,100
2008/02/06 2,135 2,140 2,040 2,040 66,900
2008/02/05 2,255 2,260 2,155 2,195 55,200
2008/02/04 2,225 2,285 2,225 2,250 63,300
2008/02/01 2,075 2,345 2,075 2,295 149,800
2008/01/31 2,025 2,105 2,015 2,105 106,800
2008/01/30 2,020 2,050 1,984 2,005 71,900
2008/01/29 2,000 2,025 1,969 2,010 33,800
2008/01/28 2,010 2,035 1,981 1,981 46,500
2008/01/25 1,955 2,050 1,953 2,050 62,700
2008/01/24 1,935 1,970 1,908 1,925 72,500
2008/01/23 1,965 1,969 1,906 1,940 123,400
2008/01/22 1,890 1,972 1,881 1,935 144,900
2008/01/21 1,950 1,972 1,890 1,900 96,000
2008/01/18 1,871 2,050 1,869 2,015 118,300
2008/01/17 1,853 1,950 1,853 1,930 74,500
2008/01/16 1,914 1,945 1,822 1,837 128,000
2008/01/15 2,045 2,060 1,940 1,974 120,900
2008/01/11 1,921 2,005 1,921 1,968 102,700
2008/01/10 2,060 2,060 1,951 1,951 143,400
2008/01/09 1,995 2,065 1,933 2,050 140,100
2008/01/08 2,030 2,085 1,961 2,035 183,600
2008/01/07 2,115 2,245 2,090 2,205 108,600
2008/01/04 2,310 2,310 2,100 2,110 41,300

このページの先頭へ