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
2018/12/28 764 774 756 774 52,700
2018/12/27 734 767 734 764 60,000
2018/12/26 690 715 690 704 59,200
2018/12/25 715 719 672 673 79,100
2018/12/21 730 744 710 725 104,000
2018/12/20 790 791 744 744 72,700
2018/12/19 798 806 791 799 37,400
2018/12/18 813 814 795 796 50,800
2018/12/17 840 843 824 829 29,000
2018/12/14 847 847 831 832 70,800
2018/12/13 836 847 834 844 52,300
2018/12/12 817 839 817 832 32,700
2018/12/11 847 847 814 817 58,400
2018/12/10 840 857 830 843 52,300
2018/12/07 845 855 836 847 44,800
2018/12/06 867 868 841 845 69,300
2018/12/05 870 876 861 866 57,900
2018/12/04 912 912 883 885 38,500
2018/12/03 910 915 903 912 31,800
2018/11/30 905 909 894 905 31,500
2018/11/29 920 920 898 898 29,900
2018/11/28 886 905 881 905 35,100
2018/11/27 886 887 877 883 20,700
2018/11/26 883 887 874 876 32,200
2018/11/22 884 886 866 884 35,600
2018/11/21 881 889 875 884 42,000
2018/11/20 895 907 887 894 32,400
2018/11/19 891 906 891 906 25,200
2018/11/16 902 911 890 898 30,000
2018/11/15 893 904 888 902 43,400
2018/11/14 899 906 894 896 44,700
2018/11/13 915 915 892 899 53,000
2018/11/12 928 937 914 926 27,800
2018/11/09 925 938 918 923 41,600
2018/11/08 921 936 921 925 31,200
2018/11/07 919 929 907 914 55,600
2018/11/06 911 919 907 912 36,800
2018/11/05 916 924 906 910 42,800
2018/11/02 931 934 905 919 51,500
2018/11/01 937 940 918 924 65,600
2018/10/31 912 941 912 931 55,000
2018/10/30 887 908 874 902 90,400
2018/10/29 911 928 890 892 59,700
2018/10/26 928 935 902 910 74,400
2018/10/25 934 934 913 922 90,100
2018/10/24 952 966 939 960 42,400
2018/10/23 974 974 949 950 52,900
2018/10/22 968 983 960 974 38,700
2018/10/19 969 990 964 984 50,800
2018/10/18 992 998 976 979 44,200
2018/10/17 987 987 972 984 37,700
2018/10/16 971 982 950 960 77,900
2018/10/15 1,010 1,010 972 974 72,700
2018/10/12 978 1,019 977 1,009 117,400
2018/10/11 957 992 955 971 129,400
2018/10/10 1,018 1,028 1,002 1,012 53,300
2018/10/09 1,030 1,030 1,006 1,012 61,700
2018/10/05 1,045 1,049 1,032 1,034 48,700
2018/10/04 1,055 1,061 1,033 1,049 70,100
2018/10/03 1,070 1,071 1,035 1,035 154,800
2018/10/02 1,115 1,123 1,078 1,081 120,600
2018/10/01 1,084 1,114 1,073 1,104 174,900
2018/09/28 1,085 1,094 1,066 1,068 77,700
2018/09/27 1,092 1,100 1,065 1,070 90,900
2018/09/26 1,091 1,091 1,071 1,089 122,400
2018/09/25 1,074 1,091 1,067 1,091 164,300
2018/09/21 1,039 1,071 1,017 1,065 261,800
2018/09/20 1,064 1,064 1,000 1,009 263,200
2018/09/19 1,060 1,075 1,027 1,034 618,000
2018/09/18 971 998 970 989 179,400
2018/09/14 939 964 937 959 135,300
2018/09/13 921 946 920 927 129,000
2018/09/12 918 967 900 936 416,500
2018/09/11 868 894 864 888 87,900
2018/09/10 844 861 844 855 28,400
2018/09/07 842 850 834 847 47,600
2018/09/06 855 859 845 851 33,900
2018/09/05 854 867 852 858 34,500
2018/09/04 866 869 858 862 22,700
2018/09/03 875 875 855 863 28,100
2018/08/31 876 891 876 879 31,100
2018/08/30 891 891 870 885 34,600
2018/08/29 877 892 877 884 30,400
2018/08/28 877 885 873 877 40,300
2018/08/27 857 875 857 867 26,400
2018/08/24 856 866 852 856 26,300
2018/08/23 846 858 844 856 26,600
2018/08/22 834 846 834 846 25,700
2018/08/21 840 845 833 840 47,600
2018/08/20 856 860 845 846 35,300
2018/08/17 857 865 854 859 23,800
2018/08/16 858 867 845 855 69,600
2018/08/15 877 886 859 882 74,000
2018/08/14 848 878 848 877 46,900
2018/08/13 880 880 845 848 53,900
2018/08/10 892 892 880 884 50,700
2018/08/09 901 906 885 897 38,300
2018/08/08 895 919 895 906 47,700
2018/08/07 883 899 878 896 56,000
2018/08/06 882 896 877 877 43,000
2018/08/03 912 924 878 882 88,300
2018/08/02 931 946 910 912 75,000
2018/08/01 945 950 930 931 49,200
2018/07/31 939 967 927 949 157,500
2018/07/30 915 942 915 939 64,800
2018/07/27 933 939 926 926 46,700
2018/07/26 930 938 926 933 52,600
2018/07/25 925 935 920 921 51,600
2018/07/24 916 930 916 923 46,500
2018/07/23 923 933 920 921 32,700
2018/07/20 916 945 916 923 76,600
2018/07/19 937 937 920 920 40,400
2018/07/18 908 950 907 934 251,900
2018/07/17 893 914 891 908 96,300
2018/07/13 892 903 880 893 175,800
2018/07/12 914 927 903 903 125,600
2018/07/11 939 940 923 925 46,700
2018/07/10 964 974 939 939 76,400
2018/07/09 967 971 954 968 33,000
2018/07/06 930 970 930 966 34,100
2018/07/05 951 958 931 933 46,500
2018/07/04 945 960 944 955 33,100
2018/07/03 949 969 941 947 45,500
2018/07/02 969 975 948 952 42,600
2018/06/29 972 982 953 973 37,000
2018/06/28 985 985 952 972 51,400
2018/06/27 976 993 964 985 35,700
2018/06/26 941 971 939 968 35,700
2018/06/25 980 989 947 950 37,000
2018/06/22 962 982 958 980 28,100
2018/06/21 971 983 962 969 31,000
2018/06/20 964 977 937 973 40,500
2018/06/19 984 994 955 964 46,000
2018/06/18 1,003 1,007 982 993 40,600
2018/06/15 1,021 1,021 1,001 1,008 46,600
2018/06/14 1,019 1,022 1,008 1,012 20,300
2018/06/13 1,028 1,028 1,008 1,018 31,400
2018/06/12 1,015 1,025 1,004 1,021 27,800
2018/06/11 1,010 1,017 1,000 1,013 36,000
2018/06/08 991 1,013 991 1,009 52,300
2018/06/07 1,002 1,008 996 1,006 32,700
2018/06/06 1,011 1,012 1,000 1,006 29,000
2018/06/05 1,006 1,013 999 1,013 30,500
2018/06/04 989 1,013 989 1,004 39,700
2018/06/01 970 997 961 988 40,100
2018/05/31 990 993 971 973 44,300
2018/05/30 983 997 975 987 52,100
2018/05/29 1,005 1,008 993 997 53,400
2018/05/28 1,009 1,013 1,002 1,010 28,000
2018/05/25 1,009 1,020 1,001 1,008 53,800
2018/05/24 1,027 1,027 1,003 1,009 31,800
2018/05/23 1,015 1,031 1,006 1,028 51,700
2018/05/22 1,034 1,036 1,016 1,019 31,000
2018/05/21 1,042 1,048 1,030 1,046 42,800
2018/05/18 1,016 1,045 1,014 1,044 47,400
2018/05/17 1,022 1,025 1,011 1,015 44,600
2018/05/16 1,033 1,040 1,012 1,021 35,900
2018/05/15 1,061 1,065 1,027 1,033 74,300
2018/05/14 1,056 1,075 1,053 1,061 44,400
2018/05/11 1,051 1,083 1,049 1,063 69,200
2018/05/10 1,099 1,099 1,038 1,066 158,100
2018/05/09 1,142 1,163 1,113 1,159 135,300
2018/05/08 1,096 1,148 1,095 1,135 107,500
2018/05/07 1,082 1,088 1,065 1,086 29,300
2018/05/02 1,071 1,082 1,059 1,082 32,100
2018/05/01 1,073 1,077 1,050 1,068 36,700
2018/04/27 1,090 1,091 1,065 1,073 40,900
2018/04/26 1,097 1,100 1,074 1,090 40,400
2018/04/25 1,073 1,092 1,065 1,085 36,500
2018/04/24 1,065 1,076 1,058 1,073 38,200
2018/04/23 1,065 1,071 1,053 1,056 23,400
2018/04/20 1,059 1,067 1,052 1,059 24,100
2018/04/19 1,070 1,071 1,050 1,059 35,000
2018/04/18 1,048 1,065 1,043 1,060 25,300
2018/04/17 1,067 1,067 1,036 1,046 40,100
2018/04/16 1,061 1,068 1,047 1,063 34,300
2018/04/13 1,044 1,062 1,038 1,060 51,600
2018/04/12 1,050 1,068 1,040 1,040 40,900
2018/04/11 1,078 1,078 1,047 1,056 73,700
2018/04/10 1,070 1,079 1,056 1,072 59,700
2018/04/09 1,084 1,084 1,067 1,075 57,200
2018/04/06 1,105 1,106 1,085 1,089 54,800
2018/04/05 1,128 1,132 1,106 1,109 58,600
2018/04/04 1,112 1,125 1,106 1,121 56,000
2018/04/03 1,061 1,108 1,055 1,101 88,400
2018/04/02 1,111 1,115 1,081 1,083 56,000
2018/03/30 1,117 1,122 1,102 1,110 66,400
2018/03/29 1,138 1,138 1,096 1,115 77,200
2018/03/28 1,144 1,144 1,105 1,117 74,300
2018/03/27 1,151 1,164 1,123 1,144 112,900
2018/03/26 1,092 1,110 1,072 1,107 131,300
2018/03/23 1,123 1,141 1,100 1,103 197,500
2018/03/22 1,152 1,163 1,136 1,162 107,000
2018/03/20 1,161 1,179 1,151 1,156 126,700
2018/03/19 1,238 1,238 1,174 1,178 146,200
2018/03/16 1,225 1,240 1,210 1,238 149,200
2018/03/15 1,276 1,276 1,206 1,225 151,500
2018/03/14 1,209 1,237 1,195 1,232 152,500
2018/03/13 1,147 1,209 1,139 1,209 224,900
2018/03/12 1,127 1,156 1,125 1,147 112,300
2018/03/09 1,123 1,139 1,112 1,124 110,100
2018/03/08 1,145 1,145 1,111 1,116 114,300
2018/03/07 1,078 1,134 1,078 1,115 93,200
2018/03/06 1,061 1,088 1,060 1,081 144,900
2018/03/05 1,099 1,104 1,052 1,061 124,600
2018/03/02 1,070 1,105 1,065 1,091 213,300
2018/03/01 1,134 1,156 1,107 1,111 281,000
2018/02/28 1,120 1,165 1,120 1,140 353,800
2018/02/27 1,147 1,152 1,101 1,118 375,200
2018/02/26 1,091 1,140 1,084 1,133 330,000
2018/02/23 1,024 1,074 1,020 1,064 342,600
2018/02/22 1,030 1,047 1,009 1,024 555,900
2018/02/21 943 966 937 957 114,800
2018/02/20 928 934 917 928 34,200
2018/02/19 905 931 902 923 63,500
2018/02/16 880 898 872 884 70,200
2018/02/15 862 879 855 862 56,200
2018/02/14 876 879 841 853 69,300
2018/02/13 897 897 869 869 93,500
2018/02/09 880 887 862 882 94,200
2018/02/08 888 906 884 895 74,000
2018/02/07 908 920 878 878 84,700
2018/02/06 875 888 853 872 176,700
2018/02/05 961 984 950 950 129,500
2018/02/02 1,000 1,014 959 1,000 421,100
2018/02/01 920 969 911 966 261,100
2018/01/31 919 930 901 901 105,900
2018/01/30 950 954 916 924 62,700
2018/01/29 962 962 946 949 42,900
2018/01/26 942 966 941 949 64,000
2018/01/25 947 954 940 946 43,000
2018/01/24 940 958 936 947 63,800
2018/01/23 917 945 915 945 53,000
2018/01/22 900 917 897 917 87,700
2018/01/19 882 892 882 890 28,100
2018/01/18 900 905 881 883 89,000
2018/01/17 900 902 892 892 38,600
2018/01/16 907 907 900 905 37,900
2018/01/15 934 934 889 908 88,300
2018/01/12 932 938 925 926 39,500
2018/01/11 940 940 930 937 36,200
2018/01/10 944 948 938 943 24,400
2018/01/09 945 947 936 944 36,500
2018/01/05 944 945 932 942 41,000
2018/01/04 931 941 924 941 29,600

このページの先頭へ