松屋フーズホールディングス(9887)の株価時系列情報
松屋フーズホールディングス(9887)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 | 5,340 | 5,460 | 5,330 | 5,440 | 21,300 |
| 2024/04/17 | 5,430 | 5,460 | 5,370 | 5,370 | 22,900 |
| 2024/04/16 | 5,510 | 5,510 | 5,430 | 5,440 | 20,200 |
| 2024/04/15 | 5,490 | 5,530 | 5,470 | 5,520 | 15,100 |
| 2024/04/12 | 5,450 | 5,490 | 5,410 | 5,490 | 29,700 |
| 2024/04/11 | 5,530 | 5,530 | 5,460 | 5,470 | 30,500 |
| 2024/04/10 | 5,580 | 5,600 | 5,560 | 5,570 | 20,000 |
| 2024/04/09 | 5,570 | 5,590 | 5,520 | 5,550 | 15,500 |
| 2024/04/08 | 5,480 | 5,570 | 5,480 | 5,570 | 25,700 |
| 2024/04/05 | 5,490 | 5,540 | 5,450 | 5,480 | 18,900 |
| 2024/04/04 | 5,490 | 5,570 | 5,430 | 5,490 | 28,000 |
| 2024/04/03 | 5,400 | 5,520 | 5,380 | 5,490 | 29,100 |
| 2024/04/02 | 5,560 | 5,580 | 5,410 | 5,440 | 42,600 |
| 2024/04/01 | 5,680 | 5,680 | 5,550 | 5,550 | 35,100 |
| 2024/03/29 | 5,680 | 5,770 | 5,680 | 5,680 | 27,900 |
| 2024/03/28 | 5,720 | 5,720 | 5,630 | 5,630 | 113,600 |
| 2024/03/27 | 5,820 | 5,900 | 5,820 | 5,830 | 121,200 |
| 2024/03/26 | 5,820 | 5,860 | 5,790 | 5,830 | 57,800 |
| 2024/03/25 | 5,880 | 5,910 | 5,800 | 5,830 | 61,700 |
| 2024/03/22 | 5,920 | 5,950 | 5,880 | 5,880 | 50,700 |
| 2024/03/21 | 5,990 | 6,010 | 5,910 | 5,920 | 61,900 |
| 2024/03/19 | 5,950 | 6,000 | 5,920 | 5,980 | 34,900 |
| 2024/03/18 | 6,090 | 6,110 | 5,940 | 5,960 | 47,800 |
| 2024/03/15 | 6,040 | 6,120 | 6,010 | 6,090 | 39,200 |
| 2024/03/14 | 5,920 | 6,030 | 5,890 | 6,020 | 49,900 |
| 2024/03/13 | 5,900 | 5,920 | 5,870 | 5,910 | 21,300 |
| 2024/03/12 | 5,820 | 5,900 | 5,770 | 5,900 | 25,500 |
| 2024/03/11 | 5,890 | 5,900 | 5,800 | 5,860 | 32,400 |
| 2024/03/08 | 5,870 | 5,920 | 5,820 | 5,900 | 30,400 |
| 2024/03/07 | 5,810 | 5,920 | 5,810 | 5,870 | 34,800 |
| 2024/03/06 | 5,860 | 5,890 | 5,810 | 5,810 | 26,200 |
| 2024/03/05 | 5,780 | 5,890 | 5,780 | 5,880 | 23,600 |
| 2024/03/04 | 5,890 | 5,940 | 5,800 | 5,820 | 41,200 |
| 2024/03/01 | 5,800 | 5,890 | 5,740 | 5,890 | 55,200 |
| 2024/02/29 | 5,590 | 5,880 | 5,580 | 5,850 | 112,500 |
| 2024/02/28 | 5,480 | 5,570 | 5,470 | 5,550 | 31,700 |
| 2024/02/27 | 5,540 | 5,550 | 5,490 | 5,490 | 26,900 |
| 2024/02/26 | 5,600 | 5,640 | 5,550 | 5,550 | 22,600 |
| 2024/02/22 | 5,580 | 5,610 | 5,580 | 5,600 | 18,700 |
| 2024/02/21 | 5,570 | 5,610 | 5,550 | 5,590 | 18,400 |
| 2024/02/20 | 5,650 | 5,650 | 5,530 | 5,570 | 27,600 |
| 2024/02/19 | 5,540 | 5,630 | 5,540 | 5,630 | 21,500 |
| 2024/02/16 | 5,500 | 5,580 | 5,490 | 5,540 | 27,200 |
| 2024/02/15 | 5,530 | 5,530 | 5,440 | 5,460 | 38,400 |
| 2024/02/14 | 5,630 | 5,630 | 5,540 | 5,560 | 35,000 |
| 2024/02/13 | 5,700 | 5,700 | 5,630 | 5,640 | 29,600 |
| 2024/02/09 | 5,630 | 5,730 | 5,610 | 5,670 | 28,500 |
| 2024/02/08 | 5,640 | 5,690 | 5,560 | 5,650 | 40,200 |
| 2024/02/07 | 5,600 | 5,660 | 5,530 | 5,610 | 60,900 |
| 2024/02/06 | 5,850 | 5,850 | 5,620 | 5,650 | 153,600 |
| 2024/02/05 | 5,930 | 5,980 | 5,810 | 5,950 | 75,100 |
| 2024/02/02 | 6,000 | 6,000 | 5,840 | 5,890 | 36,800 |
| 2024/02/01 | 5,940 | 6,000 | 5,920 | 5,960 | 28,900 |
| 2024/01/31 | 5,820 | 5,940 | 5,800 | 5,940 | 29,600 |
| 2024/01/30 | 5,850 | 5,920 | 5,830 | 5,830 | 22,900 |
| 2024/01/29 | 5,850 | 5,870 | 5,820 | 5,850 | 27,900 |
| 2024/01/26 | 5,750 | 5,840 | 5,700 | 5,770 | 47,500 |
| 2024/01/25 | 5,710 | 5,800 | 5,710 | 5,750 | 36,600 |
| 2024/01/24 | 5,840 | 5,880 | 5,740 | 5,760 | 48,600 |
| 2024/01/23 | 5,930 | 5,970 | 5,830 | 5,840 | 42,600 |
| 2024/01/22 | 5,920 | 5,980 | 5,900 | 5,930 | 38,600 |
| 2024/01/19 | 6,100 | 6,100 | 5,940 | 5,940 | 47,300 |
| 2024/01/18 | 6,190 | 6,190 | 6,060 | 6,070 | 41,800 |
| 2024/01/17 | 6,210 | 6,340 | 6,190 | 6,190 | 48,300 |
| 2024/01/16 | 6,180 | 6,230 | 6,120 | 6,190 | 40,200 |
| 2024/01/15 | 6,020 | 6,180 | 5,960 | 6,180 | 52,700 |
| 2024/01/12 | 5,900 | 6,070 | 5,880 | 5,980 | 56,000 |
| 2024/01/11 | 6,000 | 6,000 | 5,860 | 5,900 | 58,300 |
| 2024/01/10 | 5,920 | 6,000 | 5,890 | 5,970 | 55,900 |
| 2024/01/09 | 5,880 | 5,950 | 5,830 | 5,890 | 60,300 |
| 2024/01/05 | 5,710 | 5,790 | 5,650 | 5,780 | 48,000 |
| 2024/01/04 | 5,450 | 5,710 | 5,420 | 5,660 | 58,500 |
| 2023/12/29 | 5,560 | 5,560 | 5,470 | 5,510 | 29,100 |
| 2023/12/28 | 5,420 | 5,580 | 5,420 | 5,570 | 43,700 |
| 2023/12/27 | 5,390 | 5,430 | 5,350 | 5,420 | 31,900 |
| 2023/12/26 | 5,300 | 5,400 | 5,260 | 5,390 | 48,200 |
| 2023/12/25 | 5,180 | 5,290 | 5,140 | 5,260 | 40,500 |
| 2023/12/22 | 5,200 | 5,210 | 5,070 | 5,110 | 30,900 |
| 2023/12/21 | 5,120 | 5,220 | 5,100 | 5,180 | 25,500 |
| 2023/12/20 | 5,100 | 5,160 | 5,100 | 5,120 | 17,000 |
| 2023/12/19 | 5,000 | 5,080 | 4,990 | 5,070 | 27,500 |
| 2023/12/18 | 4,875 | 4,995 | 4,860 | 4,995 | 23,200 |
| 2023/12/15 | 4,840 | 4,890 | 4,785 | 4,870 | 40,700 |
| 2023/12/14 | 4,990 | 5,000 | 4,855 | 4,855 | 30,700 |
| 2023/12/13 | 5,120 | 5,140 | 5,000 | 5,000 | 29,600 |
| 2023/12/12 | 5,200 | 5,220 | 5,130 | 5,150 | 22,400 |
| 2023/12/11 | 5,200 | 5,230 | 5,190 | 5,200 | 15,000 |
| 2023/12/08 | 5,200 | 5,270 | 5,160 | 5,190 | 31,300 |
| 2023/12/07 | 5,240 | 5,250 | 5,180 | 5,180 | 21,300 |
| 2023/12/06 | 5,130 | 5,250 | 5,130 | 5,250 | 25,800 |
| 2023/12/05 | 5,240 | 5,270 | 5,130 | 5,130 | 43,200 |
| 2023/12/04 | 5,060 | 5,240 | 5,050 | 5,240 | 40,700 |
| 2023/12/01 | 5,010 | 5,070 | 4,990 | 5,060 | 31,300 |
| 2023/11/30 | 4,955 | 5,020 | 4,950 | 5,000 | 35,000 |
| 2023/11/29 | 4,980 | 5,000 | 4,955 | 4,970 | 16,200 |
| 2023/11/28 | 4,930 | 4,980 | 4,915 | 4,980 | 21,000 |
| 2023/11/27 | 4,920 | 4,940 | 4,860 | 4,905 | 20,600 |
| 2023/11/24 | 5,000 | 5,020 | 4,905 | 4,930 | 44,200 |
| 2023/11/22 | 4,865 | 4,975 | 4,865 | 4,975 | 37,200 |
| 2023/11/21 | 4,810 | 4,895 | 4,810 | 4,865 | 23,800 |
| 2023/11/20 | 4,850 | 4,895 | 4,805 | 4,810 | 31,900 |
| 2023/11/17 | 4,740 | 4,820 | 4,710 | 4,820 | 32,400 |
| 2023/11/16 | 4,835 | 4,865 | 4,770 | 4,770 | 26,700 |
| 2023/11/15 | 4,860 | 4,865 | 4,820 | 4,835 | 25,800 |
| 2023/11/14 | 4,820 | 4,865 | 4,790 | 4,845 | 34,000 |
| 2023/11/13 | 4,820 | 4,850 | 4,790 | 4,815 | 34,300 |
| 2023/11/10 | 4,695 | 4,815 | 4,695 | 4,815 | 52,500 |
| 2023/11/09 | 4,725 | 4,820 | 4,690 | 4,760 | 62,100 |
| 2023/11/08 | 4,630 | 4,745 | 4,605 | 4,725 | 72,100 |
| 2023/11/07 | 4,510 | 4,780 | 4,470 | 4,715 | 175,500 |
| 2023/11/06 | 4,465 | 4,545 | 4,415 | 4,510 | 56,600 |
| 2023/11/02 | 4,400 | 4,490 | 4,400 | 4,460 | 44,800 |
| 2023/11/01 | 4,360 | 4,400 | 4,320 | 4,395 | 33,500 |
| 2023/10/31 | 4,240 | 4,335 | 4,220 | 4,330 | 36,600 |
| 2023/10/30 | 4,205 | 4,240 | 4,190 | 4,225 | 28,700 |
| 2023/10/27 | 4,185 | 4,210 | 4,170 | 4,205 | 15,900 |
| 2023/10/26 | 4,155 | 4,215 | 4,150 | 4,190 | 25,100 |
| 2023/10/25 | 4,120 | 4,175 | 4,105 | 4,160 | 26,300 |
| 2023/10/24 | 4,105 | 4,115 | 4,070 | 4,115 | 14,600 |
| 2023/10/23 | 4,115 | 4,115 | 4,085 | 4,095 | 13,100 |
| 2023/10/20 | 4,085 | 4,130 | 4,085 | 4,115 | 8,700 |
| 2023/10/19 | 4,100 | 4,135 | 4,085 | 4,095 | 17,600 |
| 2023/10/18 | 4,125 | 4,140 | 4,090 | 4,130 | 14,000 |
| 2023/10/17 | 4,120 | 4,140 | 4,110 | 4,115 | 12,100 |
| 2023/10/16 | 4,160 | 4,160 | 4,085 | 4,090 | 15,400 |
| 2023/10/13 | 4,150 | 4,175 | 4,145 | 4,160 | 16,600 |
| 2023/10/12 | 4,130 | 4,165 | 4,115 | 4,160 | 19,000 |
| 2023/10/11 | 4,150 | 4,150 | 4,105 | 4,115 | 10,600 |
| 2023/10/10 | 4,135 | 4,150 | 4,115 | 4,145 | 11,900 |
| 2023/10/06 | 4,100 | 4,130 | 4,095 | 4,110 | 11,400 |
| 2023/10/05 | 4,050 | 4,110 | 4,050 | 4,105 | 16,900 |
| 2023/10/04 | 4,060 | 4,075 | 4,045 | 4,045 | 28,500 |
| 2023/10/03 | 4,065 | 4,115 | 4,065 | 4,080 | 18,400 |
| 2023/10/02 | 4,110 | 4,125 | 4,065 | 4,075 | 27,600 |
| 2023/09/29 | 4,140 | 4,170 | 4,090 | 4,110 | 26,400 |
| 2023/09/28 | 4,155 | 4,155 | 4,080 | 4,120 | 63,400 |
| 2023/09/27 | 4,245 | 4,245 | 4,180 | 4,195 | 143,100 |
| 2023/09/26 | 4,225 | 4,235 | 4,205 | 4,220 | 46,100 |
| 2023/09/25 | 4,185 | 4,230 | 4,180 | 4,215 | 47,600 |
| 2023/09/22 | 4,220 | 4,220 | 4,175 | 4,190 | 31,400 |
| 2023/09/21 | 4,215 | 4,235 | 4,215 | 4,230 | 14,300 |
| 2023/09/20 | 4,260 | 4,260 | 4,205 | 4,205 | 25,500 |
| 2023/09/19 | 4,270 | 4,270 | 4,235 | 4,260 | 15,100 |
| 2023/09/15 | 4,240 | 4,280 | 4,235 | 4,270 | 22,000 |
| 2023/09/14 | 4,245 | 4,250 | 4,230 | 4,240 | 8,200 |
| 2023/09/13 | 4,235 | 4,260 | 4,230 | 4,235 | 9,800 |
| 2023/09/12 | 4,220 | 4,270 | 4,220 | 4,265 | 9,500 |
| 2023/09/11 | 4,205 | 4,225 | 4,205 | 4,215 | 8,800 |
| 2023/09/08 | 4,230 | 4,250 | 4,205 | 4,205 | 19,400 |
| 2023/09/07 | 4,240 | 4,255 | 4,235 | 4,255 | 16,200 |
| 2023/09/06 | 4,250 | 4,255 | 4,230 | 4,250 | 10,200 |
| 2023/09/05 | 4,265 | 4,265 | 4,225 | 4,250 | 11,500 |
| 2023/09/04 | 4,225 | 4,265 | 4,210 | 4,265 | 20,500 |
| 2023/09/01 | 4,240 | 4,245 | 4,220 | 4,225 | 12,600 |
| 2023/08/31 | 4,200 | 4,240 | 4,195 | 4,235 | 18,900 |
| 2023/08/30 | 4,195 | 4,195 | 4,165 | 4,190 | 9,600 |
| 2023/08/29 | 4,170 | 4,180 | 4,170 | 4,180 | 5,300 |
| 2023/08/28 | 4,170 | 4,170 | 4,155 | 4,170 | 5,000 |
| 2023/08/25 | 4,140 | 4,160 | 4,130 | 4,150 | 11,000 |
| 2023/08/24 | 4,140 | 4,160 | 4,130 | 4,150 | 7,800 |
| 2023/08/23 | 4,135 | 4,140 | 4,120 | 4,140 | 4,500 |
| 2023/08/22 | 4,140 | 4,140 | 4,110 | 4,130 | 7,900 |
| 2023/08/21 | 4,120 | 4,135 | 4,110 | 4,125 | 7,700 |
| 2023/08/18 | 4,125 | 4,130 | 4,095 | 4,115 | 16,900 |
| 2023/08/17 | 4,170 | 4,170 | 4,130 | 4,135 | 8,800 |
| 2023/08/16 | 4,200 | 4,200 | 4,165 | 4,170 | 9,000 |
| 2023/08/15 | 4,210 | 4,220 | 4,185 | 4,205 | 7,200 |
| 2023/08/14 | 4,195 | 4,220 | 4,190 | 4,195 | 10,600 |
| 2023/08/10 | 4,170 | 4,190 | 4,150 | 4,185 | 10,400 |
| 2023/08/09 | 4,180 | 4,180 | 4,145 | 4,155 | 7,300 |
| 2023/08/08 | 4,150 | 4,195 | 4,150 | 4,180 | 10,300 |
| 2023/08/07 | 4,115 | 4,155 | 4,110 | 4,150 | 11,100 |
| 2023/08/04 | 4,125 | 4,125 | 4,090 | 4,115 | 17,200 |
| 2023/08/03 | 4,125 | 4,125 | 4,075 | 4,100 | 39,200 |
| 2023/08/02 | 4,230 | 4,230 | 4,180 | 4,190 | 19,000 |
| 2023/08/01 | 4,240 | 4,245 | 4,215 | 4,230 | 11,200 |
| 2023/07/31 | 4,205 | 4,245 | 4,190 | 4,245 | 30,400 |
| 2023/07/28 | 4,150 | 4,185 | 4,150 | 4,180 | 19,200 |
| 2023/07/27 | 4,145 | 4,170 | 4,145 | 4,170 | 7,300 |
| 2023/07/26 | 4,155 | 4,155 | 4,135 | 4,145 | 7,900 |
| 2023/07/25 | 4,190 | 4,195 | 4,150 | 4,155 | 16,600 |
| 2023/07/24 | 4,150 | 4,180 | 4,150 | 4,180 | 13,400 |
| 2023/07/21 | 4,140 | 4,140 | 4,120 | 4,140 | 8,000 |
| 2023/07/20 | 4,140 | 4,155 | 4,120 | 4,120 | 9,800 |
| 2023/07/19 | 4,140 | 4,145 | 4,120 | 4,135 | 13,600 |
| 2023/07/18 | 4,110 | 4,125 | 4,110 | 4,115 | 7,100 |
| 2023/07/14 | 4,130 | 4,130 | 4,090 | 4,110 | 12,200 |
| 2023/07/13 | 4,115 | 4,130 | 4,105 | 4,120 | 11,200 |
| 2023/07/12 | 4,105 | 4,130 | 4,105 | 4,110 | 6,700 |
| 2023/07/11 | 4,135 | 4,135 | 4,105 | 4,105 | 11,400 |
| 2023/07/10 | 4,110 | 4,135 | 4,100 | 4,115 | 21,100 |
| 2023/07/07 | 4,100 | 4,125 | 4,070 | 4,105 | 17,300 |
| 2023/07/06 | 4,115 | 4,130 | 4,100 | 4,100 | 11,600 |
| 2023/07/05 | 4,125 | 4,135 | 4,110 | 4,125 | 11,500 |
| 2023/07/04 | 4,140 | 4,145 | 4,120 | 4,145 | 11,700 |
| 2023/07/03 | 4,140 | 4,155 | 4,135 | 4,150 | 7,900 |
| 2023/06/30 | 4,130 | 4,135 | 4,110 | 4,125 | 15,600 |
| 2023/06/29 | 4,165 | 4,170 | 4,120 | 4,125 | 12,900 |
| 2023/06/28 | 4,110 | 4,165 | 4,110 | 4,165 | 11,900 |
| 2023/06/27 | 4,090 | 4,115 | 4,080 | 4,110 | 7,900 |