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
2023/12/29 933 944 932 942 151,300
2023/12/28 918 939 915 939 142,200
2023/12/27 896 924 895 923 263,600
2023/12/26 914 914 900 906 151,700
2023/12/25 917 920 906 911 91,700
2023/12/22 911 924 907 913 97,500
2023/12/21 920 920 910 910 90,100
2023/12/20 918 934 918 926 133,200
2023/12/19 919 923 909 923 135,300
2023/12/18 927 934 918 926 137,100
2023/12/15 934 934 919 933 179,100
2023/12/14 975 984 931 937 264,700
2023/12/13 956 976 956 966 321,500
2023/12/12 930 958 927 954 366,300
2023/12/11 922 928 909 923 169,700
2023/12/08 926 934 906 910 284,500
2023/12/07 896 926 896 917 418,500
2023/12/06 851 923 850 919 524,500
2023/12/05 867 872 860 862 135,700
2023/12/04 860 874 859 867 225,000
2023/12/01 860 860 840 845 364,200
2023/11/30 864 870 856 859 169,600
2023/11/29 879 879 860 863 399,300
2023/11/28 879 892 868 885 201,700
2023/11/27 873 882 867 875 112,200
2023/11/24 877 877 869 872 157,100
2023/11/22 888 888 872 873 220,300
2023/11/21 886 893 880 892 113,400
2023/11/20 885 899 883 884 133,600
2023/11/17 880 887 874 885 114,600
2023/11/16 900 900 884 884 201,100
2023/11/15 902 906 886 904 248,900
2023/11/14 893 911 891 900 122,500
2023/11/13 909 910 890 892 147,300
2023/11/10 896 905 891 904 107,200
2023/11/09 900 914 887 911 180,900
2023/11/08 912 913 884 895 145,300
2023/11/07 924 928 913 914 115,600
2023/11/06 925 932 910 927 201,000
2023/11/02 918 932 899 915 362,700
2023/11/01 918 919 896 903 236,900
2023/10/31 880 911 870 908 266,800
2023/10/30 886 891 869 878 211,200
2023/10/27 884 890 877 886 178,600
2023/10/26 881 890 871 876 172,900
2023/10/25 889 896 881 883 178,900
2023/10/24 892 900 875 889 285,500
2023/10/23 901 915 895 897 207,900
2023/10/20 917 917 886 906 396,800
2023/10/19 880 919 868 919 675,500
2023/10/18 840 888 836 888 451,200
2023/10/17 850 854 831 839 269,900
2023/10/16 852 859 831 841 464,800
2023/10/13 900 901 865 875 910,100
2023/10/12 922 924 902 907 682,700
2023/10/11 927 948 920 920 265,400
2023/10/10 919 925 909 922 209,200
2023/10/06 916 921 901 908 247,900
2023/10/05 920 925 902 914 268,700
2023/10/04 937 947 911 912 326,300
2023/10/03 1,004 1,004 965 966 277,600
2023/10/02 1,010 1,022 994 994 234,000
2023/09/29 1,010 1,028 1,004 1,010 139,000
2023/09/28 1,028 1,028 997 1,008 180,100
2023/09/27 1,025 1,028 1,013 1,028 134,900
2023/09/26 1,039 1,039 1,020 1,031 128,400
2023/09/25 1,022 1,040 1,013 1,034 171,700
2023/09/22 1,002 1,028 996 1,021 210,300
2023/09/21 1,019 1,026 1,003 1,007 185,500
2023/09/20 1,049 1,051 1,017 1,021 231,900
2023/09/19 1,053 1,056 1,037 1,049 165,400
2023/09/15 1,069 1,069 1,051 1,062 194,600
2023/09/14 1,081 1,084 1,058 1,064 173,300
2023/09/13 1,085 1,087 1,074 1,080 127,600
2023/09/12 1,084 1,092 1,077 1,085 100,700
2023/09/11 1,102 1,108 1,078 1,084 94,800
2023/09/08 1,099 1,107 1,088 1,093 194,000
2023/09/07 1,120 1,125 1,104 1,105 158,400
2023/09/06 1,120 1,132 1,113 1,125 183,500
2023/09/05 1,137 1,140 1,111 1,120 218,300
2023/09/04 1,134 1,147 1,132 1,139 360,000
2023/09/01 1,082 1,106 1,078 1,106 252,300
2023/08/31 1,069 1,081 1,060 1,080 200,300
2023/08/30 1,070 1,070 1,052 1,063 205,800
2023/08/29 1,078 1,096 1,074 1,077 393,500
2023/08/28 1,103 1,108 1,055 1,068 537,000
2023/08/25 1,108 1,123 1,103 1,109 94,000
2023/08/24 1,111 1,128 1,111 1,118 111,400
2023/08/23 1,111 1,126 1,111 1,121 95,200
2023/08/22 1,103 1,120 1,097 1,111 108,300
2023/08/21 1,101 1,118 1,100 1,112 139,800
2023/08/18 1,131 1,131 1,101 1,107 219,600
2023/08/17 1,141 1,161 1,110 1,141 250,900
2023/08/16 1,150 1,161 1,135 1,138 226,300
2023/08/15 1,170 1,177 1,155 1,156 289,400
2023/08/14 1,187 1,200 1,162 1,187 438,000
2023/08/10 1,140 1,181 1,130 1,173 940,600
2023/08/09 1,081 1,128 1,069 1,115 518,300
2023/08/08 1,071 1,086 1,069 1,084 260,000
2023/08/07 1,054 1,069 1,045 1,069 195,900
2023/08/04 1,046 1,063 1,042 1,061 218,600
2023/08/03 1,047 1,056 1,037 1,048 291,200
2023/08/02 1,047 1,069 1,045 1,049 471,900
2023/08/01 1,026 1,043 1,018 1,041 350,400
2023/07/31 1,039 1,041 1,024 1,027 317,400
2023/07/28 1,028 1,037 1,018 1,034 343,700
2023/07/27 1,004 1,044 1,003 1,043 464,200
2023/07/26 1,016 1,016 1,000 1,004 300,500
2023/07/25 1,034 1,039 1,016 1,017 333,000
2023/07/24 1,028 1,046 1,015 1,031 336,000
2023/07/21 1,030 1,043 1,015 1,020 379,400
2023/07/20 1,064 1,064 1,026 1,034 647,000
2023/07/19 1,077 1,078 1,055 1,064 497,200
2023/07/18 1,086 1,091 1,059 1,074 616,100
2023/07/14 1,140 1,140 1,037 1,090 2,153,700
2023/07/13 1,285 1,285 1,234 1,260 484,900
2023/07/12 1,234 1,286 1,228 1,276 597,100
2023/07/11 1,187 1,240 1,187 1,219 465,600
2023/07/10 1,172 1,182 1,159 1,177 190,100
2023/07/07 1,132 1,175 1,129 1,159 251,200
2023/07/06 1,137 1,147 1,131 1,143 98,100
2023/07/05 1,141 1,172 1,133 1,142 194,700
2023/07/04 1,168 1,168 1,138 1,143 218,900
2023/07/03 1,145 1,164 1,131 1,134 168,400
2023/06/30 1,141 1,145 1,129 1,136 149,500
2023/06/29 1,140 1,145 1,127 1,133 107,900
2023/06/28 1,127 1,140 1,123 1,140 72,400
2023/06/27 1,117 1,128 1,115 1,127 80,700
2023/06/26 1,132 1,132 1,113 1,121 81,100
2023/06/23 1,170 1,174 1,130 1,140 155,100
2023/06/22 1,150 1,173 1,147 1,162 112,500
2023/06/21 1,131 1,161 1,130 1,155 93,400
2023/06/20 1,153 1,156 1,134 1,141 149,600
2023/06/19 1,171 1,172 1,153 1,161 90,000
2023/06/16 1,171 1,171 1,154 1,165 136,000
2023/06/15 1,180 1,190 1,171 1,171 104,100
2023/06/14 1,177 1,190 1,171 1,190 144,900
2023/06/13 1,180 1,180 1,166 1,177 126,200
2023/06/12 1,185 1,185 1,167 1,175 111,200
2023/06/09 1,163 1,179 1,147 1,176 162,700
2023/06/08 1,156 1,182 1,143 1,147 177,500
2023/06/07 1,160 1,168 1,142 1,148 136,500
2023/06/06 1,166 1,167 1,147 1,152 128,900
2023/06/05 1,163 1,183 1,146 1,183 214,300
2023/06/02 1,113 1,148 1,100 1,147 260,200
2023/06/01 1,078 1,087 1,071 1,085 85,000
2023/05/31 1,102 1,109 1,081 1,084 137,800
2023/05/30 1,122 1,125 1,096 1,111 151,500
2023/05/29 1,137 1,140 1,120 1,132 111,100
2023/05/26 1,122 1,125 1,109 1,123 96,800
2023/05/25 1,133 1,138 1,119 1,122 138,400
2023/05/24 1,150 1,155 1,132 1,133 180,300
2023/05/23 1,218 1,218 1,162 1,165 160,800
2023/05/22 1,216 1,225 1,202 1,209 117,200
2023/05/19 1,244 1,247 1,208 1,216 152,800
2023/05/18 1,237 1,260 1,225 1,238 351,700
2023/05/17 1,192 1,225 1,189 1,218 215,000
2023/05/16 1,194 1,194 1,182 1,193 67,700
2023/05/15 1,188 1,201 1,177 1,187 122,400
2023/05/12 1,165 1,190 1,163 1,190 96,500
2023/05/11 1,154 1,169 1,152 1,168 64,400
2023/05/10 1,191 1,193 1,156 1,159 166,900
2023/05/09 1,169 1,178 1,162 1,170 94,400
2023/05/08 1,178 1,189 1,167 1,169 109,600
2023/05/02 1,202 1,205 1,180 1,188 163,800
2023/05/01 1,185 1,194 1,175 1,191 105,500
2023/04/28 1,181 1,181 1,153 1,173 125,000
2023/04/27 1,172 1,177 1,160 1,164 154,000
2023/04/26 1,184 1,202 1,175 1,181 110,000
2023/04/25 1,210 1,216 1,191 1,197 193,600
2023/04/24 1,182 1,255 1,180 1,211 554,800
2023/04/21 1,170 1,181 1,156 1,164 148,400
2023/04/20 1,130 1,185 1,129 1,175 271,500
2023/04/19 1,125 1,149 1,114 1,138 116,100
2023/04/18 1,140 1,142 1,110 1,138 251,200
2023/04/17 1,202 1,202 1,137 1,142 319,300
2023/04/14 1,206 1,265 1,162 1,199 751,700
2023/04/13 1,146 1,178 1,135 1,176 197,600
2023/04/12 1,135 1,171 1,128 1,148 216,400
2023/04/11 1,150 1,158 1,129 1,141 196,300
2023/04/10 1,115 1,156 1,111 1,129 299,100
2023/04/07 1,081 1,106 1,078 1,100 163,600
2023/04/06 1,077 1,094 1,073 1,082 158,800
2023/04/05 1,088 1,112 1,078 1,092 134,600
2023/04/04 1,109 1,113 1,082 1,093 205,400
2023/04/03 1,113 1,128 1,102 1,108 120,500
2023/03/31 1,095 1,114 1,080 1,103 230,900
2023/03/30 1,064 1,081 1,053 1,076 106,500
2023/03/29 1,021 1,063 1,017 1,062 172,200
2023/03/28 1,036 1,036 1,012 1,020 116,700
2023/03/27 1,035 1,039 1,023 1,034 94,300
2023/03/24 1,040 1,043 1,021 1,037 79,500
2023/03/23 1,037 1,051 1,030 1,048 101,300
2023/03/22 1,018 1,058 1,014 1,053 253,000
2023/03/20 1,029 1,032 983 993 237,800
2023/03/17 1,058 1,067 1,041 1,047 102,500
2023/03/16 1,067 1,067 1,024 1,049 253,200
2023/03/15 1,109 1,123 1,086 1,095 144,400
2023/03/14 1,121 1,123 1,087 1,089 195,600
2023/03/13 1,155 1,168 1,133 1,145 143,700
2023/03/10 1,138 1,188 1,136 1,163 280,300
2023/03/09 1,138 1,158 1,127 1,149 208,300
2023/03/08 1,087 1,144 1,085 1,136 210,600
2023/03/07 1,099 1,100 1,083 1,091 92,300
2023/03/06 1,100 1,107 1,088 1,097 125,400
2023/03/03 1,099 1,103 1,088 1,098 118,500
2023/03/02 1,090 1,101 1,080 1,095 100,500
2023/03/01 1,106 1,108 1,073 1,087 134,600
2023/02/28 1,125 1,134 1,109 1,110 130,400
2023/02/27 1,080 1,109 1,078 1,102 107,900
2023/02/24 1,086 1,100 1,074 1,100 143,500
2023/02/22 1,107 1,112 1,080 1,082 151,300
2023/02/21 1,140 1,152 1,115 1,115 121,200
2023/02/20 1,136 1,152 1,131 1,138 83,900
2023/02/17 1,108 1,157 1,108 1,135 215,700
2023/02/16 1,092 1,121 1,092 1,118 120,400
2023/02/15 1,087 1,089 1,066 1,087 90,400
2023/02/14 1,098 1,102 1,079 1,089 53,400
2023/02/13 1,096 1,096 1,071 1,082 115,400
2023/02/10 1,106 1,116 1,100 1,100 64,600
2023/02/09 1,117 1,124 1,111 1,114 57,500
2023/02/08 1,125 1,131 1,106 1,126 99,700
2023/02/07 1,122 1,152 1,121 1,135 150,200
2023/02/06 1,118 1,121 1,098 1,121 105,300
2023/02/03 1,105 1,105 1,083 1,097 176,000
2023/02/02 1,118 1,136 1,110 1,119 132,600
2023/02/01 1,131 1,147 1,117 1,123 172,900
2023/01/31 1,149 1,152 1,123 1,135 180,700
2023/01/30 1,128 1,166 1,128 1,135 288,100
2023/01/27 1,125 1,137 1,114 1,123 140,300
2023/01/26 1,184 1,194 1,122 1,128 431,000
2023/01/25 1,158 1,192 1,157 1,183 462,000
2023/01/24 1,111 1,167 1,111 1,162 490,000
2023/01/23 1,081 1,115 1,070 1,104 315,100
2023/01/20 1,024 1,090 1,019 1,090 376,300
2023/01/19 999 1,059 993 1,024 460,400
2023/01/18 985 1,001 973 999 172,500
2023/01/17 979 990 969 985 138,800
2023/01/16 976 1,008 971 983 197,000
2023/01/13 1,001 1,013 966 977 415,300
2023/01/12 1,024 1,024 981 986 435,600
2023/01/11 1,029 1,036 1,015 1,027 221,000
2023/01/10 1,072 1,082 1,029 1,032 238,100
2023/01/06 1,044 1,067 1,041 1,062 192,700
2023/01/05 1,073 1,073 1,018 1,046 482,100
2023/01/04 1,022 1,026 993 998 178,500

このページの先頭へ