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

小松マテーレ(3580)の株価時系列情報

小松マテーレ(3580)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
2026/07/24 725 733 720 727 47,300
2026/07/23 729 734 725 731 64,200
2026/07/22 725 728 719 725 27,000
2026/07/21 726 728 722 722 24,500
2026/07/17 721 736 698 718 239,100
2026/07/16 733 736 724 727 44,200
2026/07/15 721 738 721 735 143,400
2026/07/14 721 728 718 719 69,000
2026/07/13 720 725 716 717 44,700
2026/07/10 721 721 716 718 59,500
2026/07/09 711 721 711 714 120,700
2026/07/08 720 720 711 711 74,700
2026/07/07 720 725 713 713 54,700
2026/07/06 722 730 719 719 62,500
2026/07/03 721 732 721 722 136,000
2026/07/02 708 731 705 721 99,800
2026/07/01 708 714 706 709 24,300
2026/06/30 716 716 707 708 18,900
2026/06/29 711 716 708 713 65,200
2026/06/26 711 713 707 710 23,100
2026/06/25 702 711 702 706 36,800
2026/06/24 698 709 698 700 22,600
2026/06/23 706 711 695 698 60,300
2026/06/22 706 713 703 708 71,600
2026/06/19 705 710 705 705 134,800
2026/06/18 707 713 706 708 39,200
2026/06/17 696 717 696 714 109,200
2026/06/16 700 700 690 694 34,500
2026/06/15 706 706 696 698 56,100
2026/06/12 689 700 687 698 102,500
2026/06/11 695 695 682 687 44,500
2026/06/10 696 699 691 696 54,700
2026/06/09 697 702 692 697 41,200
2026/06/08 690 697 688 691 69,700
2026/06/05 688 708 688 704 94,900
2026/06/04 695 698 685 688 38,700
2026/06/03 695 696 691 696 42,100
2026/06/02 691 699 681 690 121,400
2026/06/01 705 706 691 691 101,500
2026/05/29 702 709 700 704 42,300
2026/05/28 709 710 698 702 93,800
2026/05/27 713 713 704 709 68,700
2026/05/26 706 717 706 713 67,900
2026/05/25 718 722 706 706 64,200
2026/05/22 716 720 707 718 40,300
2026/05/21 710 729 710 719 86,100
2026/05/20 721 721 703 704 76,800
2026/05/19 724 735 717 721 70,200
2026/05/18 709 732 709 728 107,500
2026/05/15 725 725 705 707 73,000
2026/05/14 709 728 709 717 149,800
2026/05/13 739 739 709 709 84,400
2026/05/12 738 743 731 733 25,000
2026/05/11 740 740 731 732 27,800
2026/05/08 738 740 730 735 53,200
2026/05/07 741 745 739 741 29,500
2026/05/01 733 745 730 740 105,200
2026/04/30 749 749 731 733 47,600
2026/04/28 745 749 742 749 52,300
2026/04/27 731 744 731 742 57,900
2026/04/24 738 741 730 731 30,500
2026/04/23 746 746 733 737 72,700
2026/04/22 757 758 748 748 80,000
2026/04/21 770 775 761 762 69,100
2026/04/20 768 777 767 770 50,900
2026/04/17 770 773 760 760 50,200
2026/04/16 770 779 768 768 54,200
2026/04/15 779 789 769 770 52,600
2026/04/14 769 783 769 772 79,100
2026/04/13 780 784 768 768 49,900
2026/04/10 776 789 776 784 93,100
2026/04/09 790 790 774 774 70,500
2026/04/08 810 812 791 791 62,100
2026/04/07 793 807 793 800 62,500
2026/04/06 789 801 786 791 67,500
2026/04/03 795 795 782 789 25,100
2026/03/27 807 808 790 790 127,500
2026/03/26 813 813 804 807 73,000
2026/03/25 826 839 826 838 36,600
2026/03/24 809 818 807 816 33,500
2026/03/23 810 810 794 794 55,300
2026/03/19 839 839 821 823 56,800
2026/03/18 840 854 833 854 26,800
2026/03/17 826 840 826 829 27,200
2026/03/16 841 842 822 824 34,900
2026/03/13 815 841 815 826 93,400
2026/03/12 841 841 828 829 43,400
2026/03/11 850 862 850 850 30,300
2026/03/10 856 857 842 848 39,400
2026/03/09 841 851 820 845 161,100
2026/03/06 857 859 844 856 48,200
2026/03/05 855 878 855 860 57,200
2026/03/04 859 863 831 835 81,000
2026/03/03 900 906 880 880 70,400
2026/03/02 911 923 901 901 41,600
2026/02/27 905 929 905 926 41,900
2026/02/26 911 917 904 904 72,400
2026/02/25 912 919 910 910 33,100
2026/02/24 885 920 885 910 101,800
2026/02/20 890 893 879 884 36,100
2026/02/19 895 901 891 895 35,900
2026/02/18 890 898 887 893 29,700
2026/02/17 898 905 884 884 26,500
2026/02/16 893 907 889 894 77,300
2026/02/13 898 898 880 883 34,700
2026/02/12 893 895 887 894 40,900
2026/02/10 890 895 885 892 34,900
2026/02/09 884 894 876 885 55,200
2026/02/06 860 882 854 876 100,700
2026/02/05 907 908 851 860 92,300
2026/02/04 878 904 876 899 55,100
2026/02/03 875 884 871 882 37,900
2026/02/02 873 881 866 870 39,000
2026/01/30 861 873 858 869 36,900
2026/01/29 861 867 851 861 64,200
2026/01/28 879 879 863 863 47,700
2026/01/27 883 902 877 882 122,800
2026/01/26 894 894 883 883 38,500
2026/01/23 886 910 886 903 99,300
2026/01/22 875 885 872 885 35,000
2026/01/21 870 874 861 872 51,100
2026/01/20 883 883 869 873 48,400
2026/01/19 900 900 882 889 32,000
2026/01/16 885 906 884 903 102,000
2026/01/15 885 890 881 885 38,400
2026/01/14 881 892 880 880 58,500
2026/01/13 898 899 881 881 76,500
2026/01/09 861 887 861 880 119,200
2026/01/08 857 865 857 860 35,800
2026/01/07 856 867 856 859 36,800
2026/01/06 851 865 851 863 40,100
2026/01/05 843 856 842 850 63,200
2025/12/30 845 848 841 841 31,100
2025/12/29 848 853 841 849 220,000
2025/12/26 850 857 842 852 90,400
2025/12/25 841 849 841 849 47,500
2025/12/24 838 843 835 840 35,500
2025/12/23 835 841 832 837 30,800
2025/12/22 840 841 833 835 32,200
2025/12/19 840 840 834 834 46,000
2025/12/18 829 843 828 835 53,900
2025/12/17 828 831 823 829 19,900
2025/12/16 850 850 822 828 62,800
2025/12/15 847 851 838 842 108,200
2025/12/12 814 831 813 817 158,600
2025/12/11 821 822 802 802 41,500
2025/12/10 826 826 813 816 32,400
2025/12/09 814 833 814 824 99,600
2025/12/08 822 831 811 811 65,700
2025/12/05 822 839 821 822 92,300
2025/12/04 831 831 820 822 40,800
2025/12/03 830 837 825 833 59,700
2025/12/02 819 843 817 834 115,200
2025/12/01 831 831 812 814 74,400
2025/11/28 838 839 829 833 37,900
2025/11/27 849 850 832 835 36,400
2025/11/26 838 847 836 846 62,400
2025/11/25 829 837 829 829 33,600
2025/11/21 811 829 811 829 45,800
2025/11/20 819 824 815 818 49,500
2025/11/19 805 818 805 811 114,000
2025/11/18 820 826 804 804 47,100
2025/11/17 821 837 818 830 87,600
2025/11/14 824 828 821 821 30,500
2025/11/13 840 844 829 829 34,100
2025/11/12 833 838 825 833 42,400
2025/11/11 817 836 810 823 99,500
2025/11/10 810 816 807 816 58,200
2025/11/07 817 818 803 808 59,800
2025/11/06 816 829 816 817 48,700
2025/11/05 838 842 812 815 70,100
2025/11/04 863 902 827 835 203,300
2025/10/31 825 867 810 860 259,400
2025/10/30 828 898 812 864 319,900
2025/10/29 843 846 818 818 55,500
2025/10/28 859 860 842 846 60,300
2025/10/27 858 862 856 859 23,300
2025/10/24 851 852 843 848 35,500
2025/10/23 840 857 839 848 29,800
2025/10/22 824 841 824 840 35,500
2025/10/21 823 828 820 824 50,400
2025/10/20 822 824 818 821 18,600
2025/10/17 821 821 808 818 44,100
2025/10/16 821 822 812 821 39,300
2025/10/15 808 816 800 816 56,600
2025/10/14 800 810 788 796 96,300
2025/10/10 835 835 814 814 62,700
2025/10/09 848 848 833 848 48,100
2025/10/08 842 858 841 848 122,500
2025/10/07 842 844 839 840 33,600
2025/10/06 849 849 835 842 61,100
2025/10/03 820 837 820 837 54,700
2025/10/02 821 841 820 822 105,900
2025/10/01 842 842 817 820 81,200
2025/09/30 863 863 845 846 57,800
2025/09/29 873 873 863 864 46,400
2025/09/26 866 882 864 880 117,200
2025/09/25 862 868 860 864 59,200
2025/09/24 859 864 854 862 42,300
2025/09/22 862 867 854 857 32,700

このページの先頭へ