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
2021/12/30 1,266 1,294 1,266 1,276 23,900
2021/12/29 1,265 1,287 1,265 1,283 28,100
2021/12/28 1,254 1,288 1,254 1,278 40,900
2021/12/27 1,253 1,254 1,227 1,248 36,300
2021/12/24 1,253 1,257 1,240 1,253 27,000
2021/12/23 1,245 1,259 1,228 1,248 26,000
2021/12/22 1,233 1,239 1,215 1,232 33,200
2021/12/21 1,243 1,258 1,229 1,232 40,100
2021/12/20 1,262 1,265 1,224 1,224 51,000
2021/12/17 1,288 1,292 1,253 1,253 54,800
2021/12/16 1,269 1,294 1,269 1,289 50,000
2021/12/15 1,276 1,305 1,252 1,260 43,200
2021/12/14 1,261 1,293 1,261 1,275 39,700
2021/12/13 1,294 1,313 1,253 1,261 68,200
2021/12/10 1,278 1,305 1,265 1,277 84,400
2021/12/09 1,253 1,278 1,253 1,271 46,200
2021/12/08 1,278 1,278 1,241 1,253 55,100
2021/12/07 1,230 1,272 1,230 1,270 70,900
2021/12/06 1,210 1,229 1,206 1,213 45,000
2021/12/03 1,159 1,222 1,159 1,210 60,200
2021/12/02 1,178 1,209 1,159 1,159 58,500
2021/12/01 1,161 1,201 1,155 1,178 59,800
2021/11/30 1,189 1,238 1,173 1,177 58,200
2021/11/29 1,211 1,231 1,184 1,184 59,000
2021/11/26 1,264 1,265 1,224 1,240 88,000
2021/11/25 1,220 1,264 1,220 1,264 92,700
2021/11/24 1,206 1,233 1,206 1,215 84,800
2021/11/22 1,188 1,215 1,176 1,197 87,500
2021/11/19 1,169 1,188 1,160 1,182 58,900
2021/11/18 1,156 1,189 1,155 1,169 70,000
2021/11/17 1,154 1,178 1,136 1,155 49,100
2021/11/16 1,129 1,171 1,129 1,154 70,100
2021/11/15 1,129 1,137 1,096 1,129 55,000
2021/11/12 1,116 1,160 1,112 1,129 135,100
2021/11/11 1,096 1,118 1,074 1,111 83,500
2021/11/10 1,089 1,110 1,069 1,096 80,900
2021/11/09 1,082 1,098 1,069 1,089 74,500
2021/11/08 1,063 1,097 1,059 1,082 80,700
2021/11/05 1,089 1,089 1,040 1,062 79,900
2021/11/04 1,050 1,100 1,033 1,100 126,100
2021/11/02 1,011 1,048 1,011 1,045 89,900
2021/11/01 1,001 1,038 991 1,025 152,700
2021/10/29 902 913 902 909 10,900
2021/10/28 913 933 897 904 42,800
2021/10/27 912 917 905 913 13,600
2021/10/26 921 929 904 910 43,600
2021/10/25 920 935 920 930 16,000
2021/10/22 908 923 908 920 15,800
2021/10/21 925 925 907 910 8,700
2021/10/20 932 938 927 927 10,200
2021/10/19 930 934 927 933 6,200
2021/10/18 939 939 923 934 19,900
2021/10/15 919 941 918 939 17,800
2021/10/14 908 914 906 911 10,300
2021/10/13 914 920 908 911 24,000
2021/10/12 934 934 914 916 12,600
2021/10/11 912 938 911 938 12,200
2021/10/08 930 931 911 911 19,100
2021/10/07 924 932 913 915 15,500
2021/10/06 923 941 918 923 25,800
2021/10/05 925 937 913 916 35,500
2021/10/04 938 943 933 936 21,300
2021/10/01 967 967 923 923 42,900
2021/09/30 981 984 969 969 22,900
2021/09/29 1,000 1,000 969 983 43,700
2021/09/28 1,013 1,034 994 1,027 41,700
2021/09/27 1,048 1,052 1,010 1,010 27,100
2021/09/24 1,027 1,050 1,011 1,048 46,900
2021/09/22 1,022 1,022 1,003 1,005 16,000
2021/09/21 1,033 1,045 1,017 1,023 31,200
2021/09/17 1,035 1,062 1,018 1,062 48,500
2021/09/16 1,037 1,037 1,000 1,033 36,000
2021/09/15 1,051 1,051 1,024 1,036 32,100
2021/09/14 1,058 1,070 1,033 1,070 51,800
2021/09/13 1,024 1,056 1,018 1,056 30,000
2021/09/10 995 1,039 982 1,039 65,300
2021/09/09 1,019 1,019 1,000 1,004 29,200
2021/09/08 991 1,019 991 1,019 38,000
2021/09/07 998 1,000 980 994 35,800
2021/09/06 1,005 1,005 981 994 15,400
2021/09/03 968 1,000 968 1,000 29,300
2021/09/02 974 974 955 962 16,100
2021/09/01 985 986 968 977 19,100
2021/08/31 1,017 1,017 985 985 24,900
2021/08/30 975 1,018 975 1,018 40,700
2021/08/27 953 978 934 960 19,200
2021/08/26 968 973 944 953 25,700
2021/08/25 960 981 960 968 25,100
2021/08/24 953 967 951 960 20,900
2021/08/23 928 962 928 953 21,600
2021/08/20 918 931 912 918 23,100
2021/08/19 934 939 918 918 9,900
2021/08/18 958 958 938 938 11,400
2021/08/17 966 972 958 958 20,700
2021/08/16 982 982 954 958 23,300
2021/08/13 990 994 975 990 21,000
2021/08/12 977 991 975 990 17,600
2021/08/11 955 971 946 971 15,100
2021/08/10 942 954 937 945 15,700
2021/08/06 949 953 939 942 9,900
2021/08/05 948 955 942 945 15,700
2021/08/04 945 955 940 952 10,900
2021/08/03 981 981 947 947 24,300
2021/08/02 929 993 910 992 43,900
2021/07/30 952 952 920 923 12,400
2021/07/29 962 962 950 956 8,200
2021/07/28 958 967 954 960 28,300
2021/07/27 970 976 962 970 25,100
2021/07/26 942 958 942 955 24,600
2021/07/21 927 954 927 938 45,400
2021/07/20 917 934 911 916 27,300
2021/07/19 920 935 910 926 35,700
2021/07/16 925 945 924 935 21,600
2021/07/15 957 957 925 928 27,900
2021/07/14 949 980 949 972 50,200
2021/07/13 932 958 932 958 26,100
2021/07/12 900 929 900 929 29,600
2021/07/09 890 899 871 891 76,800
2021/07/08 910 918 901 901 41,400
2021/07/07 910 917 906 910 21,700
2021/07/06 915 934 915 922 6,500
2021/07/05 939 939 916 916 17,000
2021/07/02 929 945 929 943 21,500
2021/07/01 908 930 908 923 24,400
2021/06/30 939 939 902 902 27,400
2021/06/29 953 953 921 926 35,700
2021/06/28 950 961 948 955 22,400
2021/06/25 942 959 942 948 18,700
2021/06/24 943 946 937 942 10,100
2021/06/23 960 963 949 954 16,300
2021/06/22 952 968 946 960 30,100
2021/06/21 944 953 926 926 47,100
2021/06/18 984 984 964 968 15,400
2021/06/17 975 983 967 975 19,900
2021/06/16 957 979 957 973 24,000
2021/06/15 963 966 947 957 20,400
2021/06/14 960 970 954 960 16,100
2021/06/11 974 974 948 950 43,600
2021/06/10 967 979 953 959 22,900
2021/06/09 966 984 959 972 36,600
2021/06/08 939 968 939 964 37,600
2021/06/07 943 954 941 941 37,100
2021/06/04 927 940 927 936 41,800
2021/06/03 921 936 919 931 58,200
2021/06/02 911 928 911 919 41,900
2021/06/01 917 920 904 916 49,700
2021/05/31 937 937 901 909 51,300
2021/05/28 920 944 917 942 49,600
2021/05/27 920 922 905 905 63,600
2021/05/26 929 929 913 919 33,700
2021/05/25 944 944 921 929 38,300
2021/05/24 925 947 925 942 42,500
2021/05/21 922 928 916 925 28,200
2021/05/20 907 926 907 919 43,800
2021/05/19 914 917 902 907 45,900
2021/05/18 922 927 913 918 40,200
2021/05/17 928 928 912 916 38,600
2021/05/14 912 937 912 918 35,900
2021/05/13 907 926 901 911 36,000
2021/05/12 912 918 906 908 37,700
2021/05/11 922 922 904 905 50,900
2021/05/10 930 939 919 927 24,800
2021/05/07 934 943 925 935 22,300
2021/05/06 900 918 899 904 27,500
2021/04/30 930 930 899 901 48,400
2021/04/28 954 957 927 927 45,400
2021/04/27 959 965 954 954 33,300
2021/04/26 980 980 963 964 43,400
2021/04/23 982 989 975 980 38,600
2021/04/22 987 993 978 989 44,300
2021/04/21 980 983 967 972 60,200
2021/04/20 999 1,006 984 993 53,800
2021/04/19 1,000 1,017 1,000 1,011 30,900
2021/04/16 996 1,010 995 1,004 31,000
2021/04/15 992 997 981 996 11,100
2021/04/14 984 995 977 991 21,200
2021/04/13 975 996 975 988 20,700
2021/04/12 975 975 967 973 4,300
2021/04/09 950 967 950 960 24,400
2021/04/08 968 969 950 950 31,600
2021/04/07 960 983 960 982 24,500
2021/04/06 997 999 968 971 36,100
2021/04/05 1,002 1,002 991 997 16,100
2021/04/02 995 1,000 985 1,000 17,100
2021/04/01 974 988 974 976 26,800
2021/03/31 985 995 973 973 44,200
2021/03/30 1,036 1,036 984 988 71,900
2021/03/29 1,051 1,055 1,028 1,055 79,800
2021/03/26 1,026 1,045 1,013 1,039 49,700
2021/03/25 1,012 1,033 1,009 1,026 61,700
2021/03/24 1,040 1,040 1,002 1,008 41,100
2021/03/23 1,039 1,048 1,026 1,031 38,600
2021/03/22 1,069 1,069 1,026 1,039 49,900
2021/03/19 1,047 1,079 1,036 1,079 90,200
2021/03/18 1,037 1,048 1,023 1,048 49,300
2021/03/17 1,020 1,037 1,017 1,037 38,400
2021/03/16 1,029 1,029 1,010 1,026 33,600
2021/03/15 1,013 1,029 1,009 1,029 51,500
2021/03/12 1,010 1,011 995 1,011 47,300
2021/03/11 999 1,016 996 1,015 51,500
2021/03/10 1,019 1,019 994 999 36,900
2021/03/09 1,007 1,020 992 1,020 62,200
2021/03/08 1,000 1,008 989 998 41,900
2021/03/05 967 995 953 995 50,500
2021/03/04 970 970 945 967 39,600
2021/03/03 980 980 961 976 35,000
2021/03/02 1,007 1,007 975 981 52,400
2021/03/01 967 1,003 967 997 35,600
2021/02/26 968 984 958 966 57,800
2021/02/25 990 993 967 971 57,700
2021/02/24 1,024 1,024 980 982 48,600
2021/02/22 1,027 1,028 1,017 1,024 21,600
2021/02/19 1,000 1,023 1,000 1,018 30,200
2021/02/18 1,016 1,020 1,001 1,010 56,700
2021/02/17 1,013 1,028 1,011 1,021 29,700
2021/02/16 1,051 1,051 1,008 1,017 41,300
2021/02/15 1,040 1,050 1,028 1,050 36,500
2021/02/12 1,046 1,051 1,036 1,042 39,400
2021/02/10 1,047 1,049 1,032 1,041 39,500
2021/02/09 1,041 1,054 1,030 1,054 45,400
2021/02/08 1,056 1,058 1,029 1,052 80,300
2021/02/05 1,034 1,079 1,017 1,068 239,500
2021/02/04 982 997 979 980 43,100
2021/02/03 1,002 1,017 996 1,006 50,800
2021/02/02 1,003 1,014 996 1,014 35,900
2021/02/01 974 1,006 974 994 40,800
2021/01/29 1,011 1,017 973 973 51,800
2021/01/28 1,012 1,018 991 1,011 81,600
2021/01/27 1,009 1,014 999 1,012 29,400
2021/01/26 1,012 1,012 994 1,003 34,800
2021/01/25 984 1,013 979 1,012 38,000
2021/01/22 1,010 1,010 984 984 53,400
2021/01/21 1,020 1,036 1,006 1,010 55,000
2021/01/20 999 1,022 997 1,018 59,200
2021/01/19 1,005 1,008 999 1,001 25,500
2021/01/18 996 1,009 987 1,005 23,400
2021/01/15 1,010 1,012 996 996 34,300
2021/01/14 1,010 1,023 997 1,006 59,500
2021/01/13 1,000 1,008 1,000 1,006 30,400
2021/01/12 1,016 1,020 1,008 1,015 32,200
2021/01/08 999 1,020 995 1,020 62,000
2021/01/07 1,015 1,024 991 997 72,100
2021/01/06 1,027 1,032 992 1,005 63,300
2021/01/05 1,018 1,037 1,012 1,030 49,600
2021/01/04 1,030 1,041 1,004 1,013 73,200

このページの先頭へ