松井建設(1810)の株価時系列情報
松井建設(1810)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 |
---|---|---|---|---|---|
2022/12/30 | 556 | 563 | 556 | 560 | 7,900 |
2022/12/29 | 553 | 565 | 546 | 559 | 22,900 |
2022/12/28 | 550 | 554 | 546 | 554 | 25,500 |
2022/12/27 | 556 | 558 | 552 | 554 | 24,100 |
2022/12/26 | 553 | 557 | 548 | 553 | 29,500 |
2022/12/23 | 552 | 555 | 550 | 552 | 23,600 |
2022/12/22 | 556 | 558 | 551 | 554 | 13,900 |
2022/12/21 | 560 | 563 | 551 | 552 | 31,400 |
2022/12/20 | 567 | 571 | 557 | 560 | 24,100 |
2022/12/19 | 558 | 568 | 558 | 566 | 15,400 |
2022/12/16 | 574 | 574 | 562 | 562 | 19,900 |
2022/12/15 | 571 | 578 | 569 | 577 | 58,500 |
2022/12/14 | 565 | 572 | 563 | 569 | 29,600 |
2022/12/13 | 566 | 566 | 563 | 564 | 28,000 |
2022/12/12 | 561 | 561 | 556 | 556 | 20,900 |
2022/12/09 | 557 | 560 | 557 | 560 | 15,100 |
2022/12/08 | 554 | 558 | 551 | 556 | 29,600 |
2022/12/07 | 554 | 562 | 554 | 556 | 18,700 |
2022/12/06 | 558 | 559 | 555 | 556 | 16,400 |
2022/12/05 | 569 | 569 | 556 | 562 | 50,900 |
2022/12/02 | 567 | 568 | 561 | 563 | 38,700 |
2022/12/01 | 565 | 567 | 563 | 566 | 25,100 |
2022/11/30 | 570 | 573 | 562 | 562 | 24,000 |
2022/11/29 | 581 | 581 | 569 | 571 | 45,900 |
2022/11/28 | 585 | 585 | 576 | 579 | 154,100 |
2022/11/25 | 588 | 588 | 580 | 583 | 27,200 |
2022/11/24 | 577 | 586 | 576 | 585 | 84,900 |
2022/11/22 | 569 | 576 | 569 | 575 | 51,900 |
2022/11/21 | 568 | 569 | 561 | 567 | 54,200 |
2022/11/18 | 564 | 567 | 562 | 563 | 21,100 |
2022/11/17 | 558 | 564 | 557 | 562 | 15,900 |
2022/11/16 | 560 | 560 | 551 | 558 | 30,200 |
2022/11/15 | 556 | 564 | 553 | 553 | 40,300 |
2022/11/14 | 562 | 565 | 551 | 551 | 60,100 |
2022/11/11 | 563 | 565 | 554 | 565 | 42,400 |
2022/11/10 | 553 | 564 | 551 | 555 | 33,200 |
2022/11/09 | 558 | 558 | 552 | 557 | 23,900 |
2022/11/08 | 556 | 560 | 553 | 560 | 35,200 |
2022/11/07 | 549 | 554 | 548 | 554 | 24,600 |
2022/11/04 | 548 | 550 | 544 | 545 | 41,600 |
2022/11/02 | 558 | 561 | 552 | 553 | 25,900 |
2022/11/01 | 563 | 563 | 554 | 557 | 22,000 |
2022/10/31 | 554 | 565 | 548 | 564 | 64,600 |
2022/10/28 | 547 | 550 | 537 | 549 | 442,500 |
2022/10/27 | 563 | 565 | 554 | 554 | 32,700 |
2022/10/26 | 555 | 567 | 554 | 563 | 61,600 |
2022/10/25 | 549 | 555 | 548 | 555 | 49,400 |
2022/10/24 | 552 | 554 | 546 | 550 | 52,500 |
2022/10/21 | 553 | 555 | 549 | 551 | 44,300 |
2022/10/20 | 556 | 563 | 556 | 560 | 60,100 |
2022/10/19 | 560 | 564 | 555 | 564 | 41,800 |
2022/10/18 | 567 | 569 | 558 | 560 | 40,200 |
2022/10/17 | 563 | 565 | 553 | 559 | 67,400 |
2022/10/14 | 571 | 572 | 563 | 572 | 61,100 |
2022/10/13 | 558 | 568 | 551 | 566 | 122,000 |
2022/10/12 | 570 | 571 | 555 | 560 | 69,000 |
2022/10/11 | 580 | 580 | 570 | 570 | 56,700 |
2022/10/07 | 589 | 591 | 582 | 585 | 33,300 |
2022/10/06 | 588 | 593 | 585 | 589 | 43,000 |
2022/10/05 | 587 | 587 | 576 | 583 | 38,800 |
2022/10/04 | 578 | 586 | 575 | 586 | 67,200 |
2022/10/03 | 562 | 569 | 560 | 566 | 33,100 |
2022/09/30 | 571 | 573 | 561 | 563 | 28,700 |
2022/09/29 | 566 | 579 | 564 | 579 | 77,600 |
2022/09/28 | 564 | 572 | 559 | 569 | 68,400 |
2022/09/27 | 568 | 568 | 560 | 565 | 41,200 |
2022/09/26 | 565 | 569 | 562 | 564 | 76,100 |
2022/09/22 | 573 | 576 | 569 | 569 | 47,400 |
2022/09/21 | 576 | 579 | 575 | 575 | 38,800 |
2022/09/20 | 585 | 589 | 579 | 581 | 42,100 |
2022/09/16 | 586 | 592 | 582 | 582 | 21,400 |
2022/09/15 | 589 | 597 | 581 | 590 | 128,800 |
2022/09/14 | 584 | 587 | 580 | 584 | 38,500 |
2022/09/13 | 589 | 591 | 587 | 591 | 22,000 |
2022/09/12 | 597 | 600 | 587 | 592 | 30,900 |
2022/09/09 | 592 | 594 | 588 | 593 | 43,000 |
2022/09/08 | 579 | 596 | 579 | 596 | 91,900 |
2022/09/07 | 581 | 581 | 570 | 573 | 49,400 |
2022/09/06 | 587 | 589 | 578 | 582 | 65,600 |
2022/09/05 | 591 | 593 | 585 | 586 | 48,600 |
2022/09/02 | 600 | 600 | 591 | 593 | 52,000 |
2022/09/01 | 602 | 605 | 595 | 598 | 68,100 |
2022/08/31 | 601 | 607 | 601 | 604 | 15,700 |
2022/08/30 | 606 | 608 | 602 | 608 | 14,200 |
2022/08/29 | 604 | 607 | 600 | 602 | 42,000 |
2022/08/26 | 608 | 611 | 607 | 607 | 9,000 |
2022/08/25 | 606 | 609 | 605 | 606 | 17,600 |
2022/08/24 | 608 | 608 | 604 | 604 | 16,000 |
2022/08/23 | 608 | 608 | 602 | 604 | 28,600 |
2022/08/22 | 608 | 611 | 605 | 611 | 29,100 |
2022/08/19 | 610 | 610 | 607 | 607 | 21,900 |
2022/08/18 | 610 | 610 | 605 | 605 | 30,200 |
2022/08/17 | 608 | 613 | 608 | 610 | 31,100 |
2022/08/16 | 616 | 616 | 605 | 605 | 26,200 |
2022/08/15 | 621 | 621 | 608 | 614 | 34,800 |
2022/08/12 | 609 | 616 | 609 | 616 | 42,200 |
2022/08/10 | 613 | 617 | 601 | 603 | 80,600 |
2022/08/09 | 623 | 625 | 613 | 613 | 23,200 |
2022/08/08 | 625 | 626 | 618 | 619 | 25,500 |
2022/08/05 | 625 | 629 | 623 | 625 | 18,300 |
2022/08/04 | 623 | 629 | 614 | 625 | 48,600 |
2022/08/03 | 618 | 621 | 614 | 618 | 21,200 |
2022/08/02 | 635 | 639 | 614 | 614 | 44,600 |
2022/08/01 | 634 | 640 | 633 | 640 | 19,000 |
2022/07/29 | 640 | 642 | 632 | 633 | 11,100 |
2022/07/28 | 641 | 643 | 632 | 637 | 34,500 |
2022/07/27 | 644 | 644 | 636 | 637 | 9,900 |
2022/07/26 | 645 | 645 | 640 | 644 | 12,600 |
2022/07/25 | 645 | 645 | 635 | 641 | 14,300 |
2022/07/22 | 640 | 646 | 638 | 642 | 15,800 |
2022/07/21 | 648 | 648 | 639 | 640 | 19,900 |
2022/07/20 | 641 | 648 | 640 | 648 | 28,800 |
2022/07/19 | 641 | 641 | 630 | 632 | 14,900 |
2022/07/15 | 636 | 643 | 631 | 639 | 50,900 |
2022/07/14 | 636 | 636 | 625 | 634 | 27,700 |
2022/07/13 | 636 | 641 | 635 | 636 | 27,500 |
2022/07/12 | 638 | 638 | 626 | 626 | 32,500 |
2022/07/11 | 623 | 639 | 623 | 638 | 31,200 |
2022/07/08 | 621 | 630 | 617 | 619 | 47,100 |
2022/07/07 | 625 | 626 | 617 | 620 | 21,700 |
2022/07/06 | 625 | 626 | 617 | 619 | 29,800 |
2022/07/05 | 636 | 641 | 625 | 625 | 50,600 |
2022/07/04 | 638 | 647 | 637 | 640 | 32,000 |
2022/07/01 | 643 | 647 | 628 | 630 | 43,200 |
2022/06/30 | 642 | 655 | 639 | 643 | 49,700 |
2022/06/29 | 664 | 671 | 640 | 640 | 90,000 |
2022/06/28 | 664 | 671 | 661 | 668 | 32,500 |
2022/06/27 | 675 | 677 | 661 | 665 | 30,900 |
2022/06/24 | 684 | 684 | 671 | 671 | 17,800 |
2022/06/23 | 671 | 676 | 666 | 676 | 17,600 |
2022/06/22 | 672 | 674 | 661 | 664 | 13,900 |
2022/06/21 | 667 | 672 | 662 | 672 | 23,500 |
2022/06/20 | 659 | 664 | 648 | 650 | 18,400 |
2022/06/17 | 658 | 664 | 653 | 654 | 26,000 |
2022/06/16 | 667 | 677 | 666 | 668 | 29,000 |
2022/06/15 | 685 | 687 | 665 | 665 | 46,500 |
2022/06/14 | 676 | 685 | 673 | 683 | 32,700 |
2022/06/13 | 672 | 681 | 669 | 676 | 24,300 |
2022/06/10 | 672 | 679 | 670 | 673 | 31,000 |
2022/06/09 | 680 | 685 | 677 | 682 | 16,300 |
2022/06/08 | 678 | 684 | 677 | 682 | 21,000 |
2022/06/07 | 662 | 675 | 661 | 672 | 25,800 |
2022/06/06 | 664 | 669 | 662 | 664 | 23,500 |
2022/06/03 | 678 | 679 | 664 | 669 | 24,700 |
2022/06/02 | 683 | 683 | 669 | 670 | 18,600 |
2022/06/01 | 682 | 692 | 680 | 687 | 20,800 |
2022/05/31 | 673 | 690 | 665 | 684 | 29,000 |
2022/05/30 | 689 | 690 | 673 | 673 | 115,300 |
2022/05/27 | 687 | 688 | 671 | 686 | 25,700 |
2022/05/26 | 676 | 685 | 676 | 677 | 28,500 |
2022/05/25 | 669 | 679 | 662 | 671 | 26,400 |
2022/05/24 | 683 | 683 | 664 | 667 | 23,900 |
2022/05/23 | 684 | 688 | 674 | 682 | 37,000 |
2022/05/20 | 664 | 674 | 657 | 674 | 40,500 |
2022/05/19 | 665 | 668 | 656 | 659 | 29,200 |
2022/05/18 | 677 | 681 | 674 | 680 | 24,100 |
2022/05/17 | 680 | 681 | 661 | 674 | 43,400 |
2022/05/16 | 674 | 684 | 658 | 679 | 87,200 |
2022/05/13 | 623 | 645 | 621 | 634 | 40,400 |
2022/05/12 | 619 | 630 | 619 | 621 | 24,000 |
2022/05/11 | 627 | 627 | 618 | 622 | 24,200 |
2022/05/10 | 636 | 636 | 626 | 631 | 18,800 |
2022/05/09 | 641 | 647 | 635 | 636 | 16,700 |
2022/05/06 | 646 | 651 | 641 | 641 | 17,700 |
2022/05/02 | 641 | 656 | 641 | 652 | 19,500 |
2022/04/28 | 622 | 647 | 620 | 647 | 33,700 |
2022/04/27 | 644 | 644 | 615 | 615 | 113,200 |
2022/04/26 | 649 | 655 | 640 | 655 | 22,600 |
2022/04/25 | 650 | 650 | 639 | 639 | 19,600 |
2022/04/22 | 652 | 655 | 649 | 650 | 11,700 |
2022/04/21 | 657 | 664 | 653 | 661 | 24,400 |
2022/04/20 | 654 | 657 | 648 | 654 | 31,800 |
2022/04/19 | 641 | 651 | 641 | 644 | 10,600 |
2022/04/18 | 652 | 652 | 637 | 640 | 16,800 |
2022/04/15 | 656 | 661 | 652 | 655 | 41,400 |
2022/04/14 | 655 | 656 | 646 | 656 | 43,000 |
2022/04/13 | 637 | 651 | 637 | 648 | 26,300 |
2022/04/12 | 650 | 650 | 634 | 637 | 28,500 |
2022/04/11 | 653 | 653 | 645 | 650 | 24,700 |
2022/04/08 | 657 | 659 | 649 | 659 | 37,500 |
2022/04/07 | 642 | 656 | 638 | 651 | 51,500 |
2022/04/06 | 659 | 659 | 646 | 649 | 34,100 |
2022/04/05 | 680 | 680 | 661 | 663 | 27,000 |
2022/04/04 | 668 | 680 | 664 | 674 | 34,200 |
2022/04/01 | 658 | 666 | 647 | 661 | 34,700 |
2022/03/31 | 664 | 670 | 660 | 661 | 38,700 |
2022/03/30 | 683 | 683 | 661 | 669 | 45,100 |
2022/03/29 | 691 | 701 | 683 | 701 | 44,600 |
2022/03/28 | 673 | 690 | 673 | 690 | 30,700 |
2022/03/25 | 679 | 679 | 671 | 673 | 19,300 |
2022/03/24 | 670 | 679 | 661 | 679 | 50,400 |
2022/03/23 | 675 | 683 | 669 | 675 | 73,300 |
2022/03/22 | 674 | 675 | 665 | 675 | 51,400 |
2022/03/18 | 670 | 671 | 661 | 668 | 54,100 |
2022/03/17 | 670 | 678 | 664 | 674 | 49,500 |
2022/03/16 | 667 | 667 | 654 | 664 | 33,600 |
2022/03/15 | 667 | 667 | 654 | 665 | 49,100 |
2022/03/14 | 670 | 674 | 665 | 668 | 26,600 |
2022/03/11 | 664 | 668 | 659 | 666 | 30,600 |
2022/03/10 | 662 | 681 | 653 | 681 | 47,200 |
2022/03/09 | 645 | 656 | 640 | 643 | 48,000 |
2022/03/08 | 647 | 656 | 641 | 645 | 49,600 |
2022/03/07 | 670 | 670 | 655 | 657 | 43,200 |
2022/03/04 | 671 | 689 | 668 | 672 | 47,800 |
2022/03/03 | 676 | 682 | 670 | 674 | 46,900 |
2022/03/02 | 682 | 691 | 675 | 675 | 52,200 |
2022/03/01 | 695 | 702 | 686 | 694 | 69,900 |
2022/02/28 | 707 | 708 | 693 | 695 | 43,600 |
2022/02/25 | 713 | 713 | 690 | 700 | 38,700 |
2022/02/24 | 722 | 722 | 696 | 713 | 37,200 |
2022/02/22 | 732 | 732 | 721 | 721 | 13,600 |
2022/02/21 | 730 | 743 | 720 | 741 | 18,900 |
2022/02/18 | 736 | 745 | 733 | 738 | 16,100 |
2022/02/17 | 763 | 763 | 743 | 743 | 9,600 |
2022/02/16 | 760 | 773 | 755 | 764 | 15,600 |
2022/02/15 | 760 | 760 | 741 | 751 | 33,800 |
2022/02/14 | 738 | 751 | 731 | 748 | 28,200 |
2022/02/10 | 728 | 740 | 719 | 740 | 25,100 |
2022/02/09 | 716 | 730 | 714 | 730 | 16,700 |
2022/02/08 | 711 | 723 | 711 | 716 | 11,700 |
2022/02/07 | 702 | 724 | 702 | 711 | 15,700 |
2022/02/04 | 710 | 718 | 705 | 712 | 13,500 |
2022/02/03 | 710 | 712 | 702 | 704 | 11,800 |
2022/02/02 | 685 | 716 | 684 | 710 | 27,300 |
2022/02/01 | 695 | 696 | 685 | 686 | 17,800 |
2022/01/31 | 700 | 703 | 685 | 703 | 9,400 |
2022/01/28 | 692 | 700 | 683 | 700 | 12,200 |
2022/01/27 | 709 | 709 | 673 | 677 | 27,300 |
2022/01/26 | 701 | 714 | 699 | 708 | 16,000 |
2022/01/25 | 717 | 717 | 695 | 700 | 22,700 |
2022/01/24 | 696 | 718 | 692 | 715 | 18,600 |
2022/01/21 | 694 | 700 | 687 | 696 | 28,200 |
2022/01/20 | 693 | 712 | 693 | 697 | 22,100 |
2022/01/19 | 714 | 717 | 695 | 695 | 24,100 |
2022/01/18 | 735 | 735 | 713 | 719 | 16,900 |
2022/01/17 | 724 | 727 | 721 | 727 | 25,900 |
2022/01/14 | 727 | 730 | 721 | 722 | 31,500 |
2022/01/13 | 733 | 733 | 727 | 727 | 8,200 |
2022/01/12 | 727 | 740 | 727 | 732 | 14,600 |
2022/01/11 | 745 | 745 | 726 | 727 | 26,100 |
2022/01/07 | 738 | 757 | 738 | 743 | 18,600 |
2022/01/06 | 759 | 759 | 736 | 736 | 19,800 |
2022/01/05 | 777 | 777 | 766 | 768 | 10,200 |
2022/01/04 | 773 | 782 | 766 | 776 | 22,700 |