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 |
|---|---|---|---|---|---|
| 2024/05/02 | 5,640 | 5,670 | 5,610 | 5,630 | 9,000 |
| 2024/05/01 | 5,630 | 5,670 | 5,600 | 5,640 | 14,900 |
| 2024/04/30 | 5,630 | 5,630 | 5,550 | 5,610 | 16,600 |
| 2024/04/26 | 5,570 | 5,640 | 5,550 | 5,620 | 20,200 |
| 2024/04/25 | 5,600 | 5,600 | 5,530 | 5,570 | 17,400 |
| 2024/04/24 | 5,620 | 5,640 | 5,570 | 5,600 | 23,200 |
| 2024/04/23 | 5,600 | 5,620 | 5,560 | 5,570 | 19,700 |
| 2024/04/22 | 5,480 | 5,600 | 5,480 | 5,590 | 40,700 |
| 2024/04/19 | 5,430 | 5,430 | 5,330 | 5,420 | 31,500 |
| 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 |