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 |
|---|---|---|---|---|---|
| 2025/06/13 | 719 | 719 | 713 | 713 | 49,800 |
| 2025/06/12 | 729 | 729 | 719 | 721 | 28,400 |
| 2025/06/11 | 723 | 730 | 722 | 729 | 29,000 |
| 2025/06/10 | 720 | 726 | 720 | 721 | 19,800 |
| 2025/06/09 | 720 | 726 | 719 | 725 | 22,500 |
| 2025/06/06 | 729 | 729 | 716 | 718 | 29,900 |
| 2025/06/05 | 727 | 738 | 724 | 729 | 71,300 |
| 2025/06/04 | 728 | 729 | 724 | 724 | 22,800 |
| 2025/06/03 | 727 | 738 | 724 | 727 | 70,900 |
| 2025/06/02 | 732 | 735 | 722 | 723 | 41,500 |
| 2025/05/30 | 730 | 734 | 729 | 733 | 19,000 |
| 2025/05/29 | 735 | 739 | 733 | 735 | 32,800 |
| 2025/05/28 | 730 | 732 | 722 | 728 | 42,800 |
| 2025/05/27 | 716 | 723 | 715 | 720 | 19,500 |
| 2025/05/26 | 714 | 719 | 712 | 713 | 36,800 |
| 2025/05/23 | 707 | 714 | 707 | 714 | 13,900 |
| 2025/05/22 | 712 | 715 | 704 | 707 | 57,000 |
| 2025/05/21 | 723 | 731 | 712 | 712 | 44,200 |
| 2025/05/20 | 720 | 730 | 720 | 722 | 51,100 |
| 2025/05/19 | 730 | 730 | 718 | 718 | 38,400 |
| 2025/05/16 | 722 | 744 | 716 | 734 | 79,100 |
| 2025/05/15 | 726 | 726 | 716 | 716 | 72,100 |
| 2025/05/14 | 734 | 740 | 722 | 737 | 92,100 |
| 2025/05/13 | 753 | 753 | 726 | 726 | 57,100 |
| 2025/05/12 | 735 | 759 | 734 | 744 | 117,100 |
| 2025/05/09 | 729 | 744 | 717 | 734 | 116,300 |
| 2025/05/08 | 773 | 790 | 707 | 739 | 150,700 |
| 2025/05/07 | 767 | 774 | 756 | 771 | 39,100 |
| 2025/05/02 | 767 | 767 | 758 | 765 | 22,800 |
| 2025/05/01 | 771 | 771 | 763 | 767 | 16,200 |
| 2025/04/30 | 774 | 774 | 763 | 771 | 14,300 |
| 2025/04/28 | 778 | 778 | 768 | 774 | 47,700 |
| 2025/04/25 | 765 | 770 | 764 | 770 | 20,700 |
| 2025/04/24 | 777 | 777 | 758 | 763 | 38,500 |
| 2025/04/23 | 781 | 783 | 775 | 776 | 51,500 |
| 2025/04/22 | 776 | 781 | 769 | 780 | 21,200 |
| 2025/04/21 | 775 | 780 | 769 | 773 | 14,300 |
| 2025/04/18 | 759 | 777 | 758 | 775 | 28,100 |
| 2025/04/17 | 758 | 759 | 747 | 755 | 20,100 |
| 2025/04/16 | 755 | 763 | 755 | 757 | 32,900 |
| 2025/04/15 | 767 | 770 | 751 | 751 | 16,600 |
| 2025/04/14 | 758 | 771 | 758 | 758 | 37,300 |
| 2025/04/11 | 751 | 762 | 730 | 758 | 34,300 |
| 2025/04/10 | 783 | 783 | 751 | 766 | 64,100 |
| 2025/04/09 | 736 | 737 | 716 | 723 | 48,300 |
| 2025/04/08 | 745 | 758 | 740 | 746 | 47,000 |
| 2025/04/07 | 690 | 749 | 690 | 736 | 107,400 |
| 2025/04/04 | 745 | 752 | 731 | 735 | 82,900 |
| 2025/04/03 | 755 | 770 | 747 | 755 | 52,500 |
| 2025/04/02 | 790 | 801 | 780 | 785 | 50,200 |
| 2025/04/01 | 791 | 791 | 782 | 782 | 29,100 |
| 2025/03/31 | 783 | 802 | 777 | 786 | 81,200 |
| 2025/03/28 | 830 | 830 | 801 | 806 | 48,200 |
| 2025/03/27 | 815 | 830 | 815 | 830 | 56,700 |
| 2025/03/26 | 810 | 820 | 806 | 820 | 63,100 |
| 2025/03/25 | 804 | 810 | 804 | 810 | 18,100 |
| 2025/03/24 | 808 | 809 | 803 | 803 | 15,400 |
| 2025/03/21 | 806 | 809 | 803 | 809 | 14,400 |
| 2025/03/19 | 804 | 812 | 804 | 810 | 11,100 |
| 2025/03/18 | 812 | 814 | 804 | 804 | 27,200 |
| 2025/03/17 | 798 | 816 | 798 | 810 | 50,600 |
| 2025/03/14 | 791 | 799 | 791 | 796 | 34,100 |
| 2025/03/13 | 790 | 801 | 784 | 797 | 50,500 |
| 2025/03/12 | 792 | 792 | 776 | 790 | 36,800 |
| 2025/03/11 | 796 | 796 | 783 | 792 | 56,900 |
| 2025/03/10 | 794 | 799 | 794 | 798 | 12,800 |
| 2025/03/07 | 803 | 803 | 782 | 799 | 30,400 |
| 2025/03/06 | 810 | 811 | 799 | 804 | 27,000 |
| 2025/03/05 | 790 | 814 | 787 | 802 | 64,500 |
| 2025/03/04 | 795 | 795 | 784 | 784 | 13,200 |
| 2025/03/03 | 786 | 800 | 784 | 794 | 56,100 |
| 2025/02/28 | 795 | 795 | 781 | 781 | 29,400 |
| 2025/02/27 | 790 | 796 | 790 | 796 | 9,600 |
| 2025/02/26 | 793 | 802 | 781 | 788 | 24,700 |
| 2025/02/25 | 781 | 804 | 777 | 798 | 49,500 |
| 2025/02/21 | 793 | 793 | 775 | 789 | 36,400 |
| 2025/02/20 | 796 | 802 | 792 | 793 | 40,200 |
| 2025/02/19 | 805 | 808 | 797 | 798 | 20,400 |
| 2025/02/18 | 800 | 814 | 800 | 810 | 38,100 |
| 2025/02/17 | 810 | 810 | 796 | 796 | 16,600 |
| 2025/02/14 | 810 | 820 | 802 | 810 | 55,300 |
| 2025/02/13 | 794 | 813 | 794 | 809 | 51,200 |
| 2025/02/12 | 804 | 804 | 788 | 793 | 45,900 |
| 2025/02/10 | 790 | 821 | 790 | 807 | 65,000 |
| 2025/02/07 | 792 | 795 | 785 | 793 | 43,600 |
| 2025/02/06 | 791 | 800 | 787 | 787 | 17,500 |
| 2025/02/05 | 789 | 799 | 786 | 791 | 18,400 |
| 2025/02/04 | 795 | 795 | 783 | 783 | 27,900 |
| 2025/02/03 | 815 | 815 | 781 | 782 | 67,000 |
| 2025/01/31 | 812 | 815 | 807 | 812 | 14,700 |
| 2025/01/30 | 811 | 812 | 807 | 812 | 21,600 |
| 2025/01/29 | 828 | 828 | 811 | 816 | 27,500 |
| 2025/01/28 | 820 | 828 | 820 | 823 | 25,500 |
| 2025/01/27 | 801 | 821 | 801 | 818 | 46,700 |
| 2025/01/24 | 793 | 800 | 792 | 793 | 14,100 |
| 2025/01/23 | 802 | 802 | 787 | 793 | 20,100 |
| 2025/01/22 | 789 | 803 | 789 | 802 | 43,500 |
| 2025/01/21 | 790 | 792 | 782 | 782 | 18,600 |
| 2025/01/20 | 789 | 794 | 785 | 785 | 11,500 |
| 2025/01/17 | 785 | 789 | 780 | 783 | 17,600 |
| 2025/01/16 | 790 | 802 | 786 | 789 | 36,000 |
| 2025/01/15 | 785 | 794 | 780 | 785 | 45,500 |
| 2025/01/14 | 791 | 795 | 785 | 788 | 61,500 |
| 2025/01/10 | 801 | 801 | 785 | 791 | 33,400 |
| 2025/01/09 | 799 | 809 | 798 | 801 | 86,900 |
| 2025/01/08 | 804 | 805 | 798 | 799 | 28,400 |
| 2025/01/07 | 821 | 821 | 798 | 800 | 55,300 |
| 2025/01/06 | 845 | 845 | 816 | 819 | 59,900 |
| 2024/12/30 | 820 | 853 | 818 | 849 | 131,000 |
| 2024/12/27 | 809 | 819 | 805 | 819 | 47,900 |
| 2024/12/26 | 806 | 808 | 796 | 806 | 88,400 |
| 2024/12/25 | 799 | 806 | 794 | 806 | 46,900 |
| 2024/12/24 | 784 | 790 | 781 | 789 | 9,100 |
| 2024/12/23 | 787 | 787 | 771 | 782 | 43,300 |
| 2024/12/20 | 789 | 789 | 777 | 777 | 30,300 |
| 2024/12/19 | 779 | 788 | 778 | 783 | 14,800 |
| 2024/12/18 | 783 | 793 | 780 | 784 | 47,500 |
| 2024/12/17 | 785 | 787 | 778 | 783 | 18,400 |
| 2024/12/16 | 796 | 796 | 780 | 780 | 20,600 |
| 2024/12/13 | 783 | 799 | 782 | 792 | 68,200 |
| 2024/12/12 | 795 | 799 | 786 | 793 | 45,300 |
| 2024/12/11 | 790 | 796 | 787 | 791 | 53,700 |
| 2024/12/10 | 791 | 795 | 785 | 790 | 26,500 |
| 2024/12/09 | 788 | 801 | 787 | 787 | 38,000 |
| 2024/12/06 | 782 | 784 | 778 | 778 | 10,300 |
| 2024/12/05 | 780 | 786 | 779 | 781 | 17,700 |
| 2024/12/04 | 791 | 791 | 777 | 779 | 24,900 |
| 2024/12/03 | 797 | 803 | 794 | 794 | 27,700 |
| 2024/12/02 | 800 | 801 | 791 | 794 | 22,300 |
| 2024/11/29 | 787 | 820 | 786 | 802 | 95,300 |
| 2024/11/28 | 792 | 795 | 783 | 787 | 29,100 |
| 2024/11/27 | 816 | 818 | 787 | 788 | 31,200 |
| 2024/11/26 | 778 | 813 | 778 | 813 | 81,500 |
| 2024/11/25 | 787 | 791 | 778 | 778 | 20,300 |
| 2024/11/22 | 786 | 793 | 786 | 786 | 15,100 |
| 2024/11/21 | 780 | 807 | 779 | 787 | 70,500 |
| 2024/11/20 | 785 | 786 | 775 | 775 | 9,200 |
| 2024/11/19 | 790 | 790 | 779 | 781 | 13,500 |
| 2024/11/18 | 771 | 791 | 769 | 786 | 54,900 |
| 2024/11/15 | 788 | 788 | 766 | 766 | 27,100 |
| 2024/11/14 | 768 | 782 | 768 | 773 | 38,300 |
| 2024/11/13 | 779 | 779 | 763 | 768 | 22,200 |
| 2024/11/12 | 763 | 792 | 763 | 785 | 46,600 |
| 2024/11/11 | 789 | 789 | 763 | 763 | 29,400 |
| 2024/11/08 | 800 | 800 | 784 | 790 | 26,800 |
| 2024/11/07 | 779 | 793 | 775 | 793 | 48,100 |
| 2024/11/06 | 784 | 786 | 776 | 782 | 54,000 |
| 2024/11/05 | 794 | 796 | 784 | 784 | 39,200 |
| 2024/11/01 | 803 | 816 | 794 | 797 | 76,300 |
| 2024/10/31 | 817 | 827 | 804 | 818 | 209,100 |
| 2024/10/30 | 766 | 788 | 760 | 772 | 135,500 |
| 2024/10/29 | 761 | 762 | 755 | 760 | 17,900 |
| 2024/10/28 | 756 | 759 | 743 | 758 | 24,600 |
| 2024/10/25 | 751 | 752 | 741 | 741 | 18,000 |
| 2024/10/24 | 742 | 751 | 741 | 751 | 20,700 |
| 2024/10/23 | 760 | 761 | 749 | 749 | 16,500 |
| 2024/10/22 | 771 | 771 | 750 | 755 | 23,200 |
| 2024/10/21 | 774 | 774 | 766 | 771 | 9,500 |
| 2024/10/18 | 780 | 780 | 772 | 772 | 12,800 |
| 2024/10/17 | 778 | 783 | 773 | 778 | 17,500 |
| 2024/10/16 | 771 | 786 | 771 | 776 | 22,200 |
| 2024/10/15 | 778 | 783 | 772 | 783 | 23,400 |
| 2024/10/11 | 782 | 782 | 774 | 778 | 26,700 |
| 2024/10/10 | 785 | 785 | 779 | 782 | 19,200 |
| 2024/10/09 | 787 | 790 | 782 | 788 | 20,200 |
| 2024/10/08 | 797 | 799 | 787 | 787 | 21,700 |
| 2024/10/07 | 800 | 806 | 796 | 806 | 54,900 |
| 2024/10/04 | 782 | 791 | 779 | 791 | 29,600 |
| 2024/10/03 | 779 | 785 | 774 | 779 | 35,600 |
| 2024/10/02 | 775 | 776 | 760 | 772 | 36,500 |
| 2024/10/01 | 773 | 777 | 762 | 776 | 22,900 |
| 2024/09/30 | 786 | 786 | 763 | 765 | 55,100 |
| 2024/09/27 | 802 | 802 | 792 | 797 | 58,500 |
| 2024/09/26 | 800 | 810 | 791 | 810 | 96,800 |
| 2024/09/25 | 794 | 798 | 786 | 792 | 47,900 |
| 2024/09/24 | 801 | 801 | 786 | 794 | 64,400 |
| 2024/09/20 | 776 | 800 | 763 | 783 | 150,500 |
| 2024/09/19 | 757 | 777 | 755 | 776 | 79,700 |
| 2024/09/18 | 756 | 757 | 748 | 757 | 41,100 |
| 2024/09/17 | 748 | 757 | 736 | 751 | 33,100 |
| 2024/09/13 | 756 | 762 | 739 | 740 | 75,600 |
| 2024/09/12 | 749 | 760 | 747 | 753 | 66,100 |
| 2024/09/11 | 740 | 750 | 736 | 742 | 56,200 |
| 2024/09/10 | 748 | 761 | 744 | 751 | 119,800 |
| 2024/09/09 | 704 | 738 | 704 | 738 | 186,200 |
| 2024/09/06 | 707 | 709 | 697 | 704 | 20,100 |
| 2024/09/05 | 701 | 712 | 690 | 705 | 39,100 |
| 2024/09/04 | 714 | 720 | 704 | 705 | 25,600 |
| 2024/09/03 | 717 | 723 | 717 | 722 | 14,000 |
| 2024/09/02 | 729 | 729 | 713 | 713 | 27,700 |
| 2024/08/30 | 715 | 723 | 714 | 723 | 19,800 |
| 2024/08/29 | 712 | 716 | 707 | 714 | 18,800 |
| 2024/08/28 | 720 | 720 | 708 | 712 | 17,200 |
| 2024/08/27 | 715 | 720 | 711 | 713 | 25,100 |
| 2024/08/26 | 710 | 718 | 710 | 716 | 26,400 |
| 2024/08/23 | 710 | 714 | 706 | 710 | 17,400 |
| 2024/08/22 | 701 | 707 | 697 | 707 | 19,000 |
| 2024/08/21 | 697 | 705 | 697 | 702 | 11,300 |
| 2024/08/20 | 697 | 704 | 696 | 704 | 17,300 |
| 2024/08/19 | 708 | 708 | 692 | 692 | 31,100 |