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 |
---|---|---|---|---|---|
2023/12/29 | 789 | 807 | 769 | 800 | 111,600 |
2023/12/28 | 762 | 797 | 759 | 790 | 92,300 |
2023/12/27 | 748 | 765 | 746 | 763 | 45,700 |
2023/12/26 | 737 | 750 | 735 | 748 | 39,200 |
2023/12/25 | 734 | 743 | 725 | 738 | 66,900 |
2023/12/22 | 736 | 740 | 728 | 734 | 24,800 |
2023/12/21 | 737 | 739 | 731 | 733 | 23,100 |
2023/12/20 | 727 | 741 | 727 | 737 | 22,400 |
2023/12/19 | 723 | 732 | 717 | 731 | 31,600 |
2023/12/18 | 729 | 729 | 718 | 727 | 24,900 |
2023/12/15 | 724 | 735 | 724 | 734 | 22,200 |
2023/12/14 | 751 | 751 | 721 | 727 | 30,300 |
2023/12/13 | 754 | 755 | 743 | 748 | 43,800 |
2023/12/12 | 776 | 776 | 751 | 751 | 42,400 |
2023/12/11 | 734 | 747 | 734 | 746 | 24,100 |
2023/12/08 | 748 | 748 | 728 | 733 | 54,600 |
2023/12/07 | 766 | 768 | 751 | 751 | 38,500 |
2023/12/06 | 761 | 779 | 759 | 775 | 25,300 |
2023/12/05 | 772 | 780 | 763 | 763 | 29,400 |
2023/12/04 | 781 | 781 | 772 | 778 | 14,800 |
2023/12/01 | 785 | 789 | 782 | 785 | 21,000 |
2023/11/30 | 770 | 780 | 767 | 780 | 21,400 |
2023/11/29 | 786 | 789 | 771 | 771 | 30,400 |
2023/11/28 | 781 | 786 | 775 | 786 | 27,500 |
2023/11/27 | 783 | 787 | 781 | 781 | 36,700 |
2023/11/24 | 790 | 797 | 778 | 782 | 37,200 |
2023/11/22 | 803 | 809 | 786 | 790 | 56,600 |
2023/11/21 | 808 | 813 | 803 | 803 | 29,400 |
2023/11/20 | 810 | 822 | 808 | 808 | 68,800 |
2023/11/17 | 799 | 811 | 799 | 810 | 42,800 |
2023/11/16 | 810 | 810 | 796 | 799 | 72,600 |
2023/11/15 | 802 | 820 | 802 | 817 | 81,500 |
2023/11/14 | 795 | 808 | 795 | 802 | 51,500 |
2023/11/13 | 818 | 819 | 798 | 798 | 86,000 |
2023/11/10 | 819 | 826 | 808 | 814 | 104,600 |
2023/11/09 | 792 | 821 | 788 | 819 | 145,700 |
2023/11/08 | 798 | 798 | 781 | 794 | 85,500 |
2023/11/07 | 785 | 798 | 781 | 793 | 113,300 |
2023/11/06 | 757 | 789 | 757 | 784 | 221,400 |
2023/11/02 | 733 | 752 | 726 | 750 | 71,100 |
2023/11/01 | 720 | 730 | 719 | 727 | 67,400 |
2023/10/31 | 708 | 718 | 700 | 716 | 50,400 |
2023/10/30 | 719 | 722 | 701 | 710 | 69,700 |
2023/10/27 | 712 | 720 | 712 | 720 | 22,400 |
2023/10/26 | 720 | 721 | 707 | 710 | 44,800 |
2023/10/25 | 710 | 725 | 710 | 720 | 36,700 |
2023/10/24 | 714 | 715 | 695 | 709 | 31,500 |
2023/10/23 | 720 | 720 | 707 | 710 | 27,300 |
2023/10/20 | 716 | 724 | 713 | 720 | 14,100 |
2023/10/19 | 715 | 724 | 714 | 716 | 19,800 |
2023/10/18 | 724 | 724 | 714 | 722 | 19,600 |
2023/10/17 | 709 | 717 | 708 | 712 | 22,300 |
2023/10/16 | 707 | 713 | 697 | 699 | 33,100 |
2023/10/13 | 723 | 723 | 707 | 710 | 37,500 |
2023/10/12 | 717 | 726 | 717 | 725 | 17,300 |
2023/10/11 | 720 | 724 | 716 | 716 | 31,800 |
2023/10/10 | 730 | 735 | 719 | 724 | 40,900 |
2023/10/06 | 715 | 720 | 714 | 717 | 39,700 |
2023/10/05 | 704 | 718 | 704 | 715 | 33,500 |
2023/10/04 | 714 | 721 | 704 | 704 | 53,600 |
2023/10/03 | 735 | 747 | 726 | 729 | 55,300 |
2023/10/02 | 747 | 753 | 737 | 738 | 37,000 |
2023/09/29 | 738 | 766 | 738 | 747 | 53,600 |
2023/09/28 | 745 | 747 | 733 | 738 | 45,300 |
2023/09/27 | 744 | 756 | 736 | 754 | 64,400 |
2023/09/26 | 748 | 748 | 737 | 745 | 30,900 |
2023/09/25 | 752 | 757 | 748 | 748 | 60,000 |
2023/09/22 | 752 | 756 | 747 | 751 | 46,900 |
2023/09/21 | 745 | 753 | 745 | 750 | 27,000 |
2023/09/20 | 768 | 768 | 745 | 746 | 54,600 |
2023/09/19 | 768 | 771 | 763 | 771 | 56,500 |
2023/09/15 | 745 | 775 | 740 | 768 | 151,300 |
2023/09/14 | 747 | 748 | 744 | 745 | 22,700 |
2023/09/13 | 751 | 754 | 746 | 747 | 21,800 |
2023/09/12 | 742 | 753 | 742 | 753 | 21,200 |
2023/09/11 | 735 | 752 | 735 | 745 | 41,700 |
2023/09/08 | 738 | 742 | 733 | 734 | 51,700 |
2023/09/07 | 759 | 759 | 745 | 745 | 36,100 |
2023/09/06 | 757 | 763 | 756 | 761 | 40,900 |
2023/09/05 | 746 | 759 | 746 | 757 | 38,500 |
2023/09/04 | 741 | 750 | 740 | 750 | 38,200 |
2023/09/01 | 737 | 744 | 736 | 742 | 42,100 |
2023/08/31 | 738 | 741 | 735 | 737 | 25,000 |
2023/08/30 | 743 | 743 | 736 | 738 | 25,800 |
2023/08/29 | 739 | 741 | 736 | 741 | 26,300 |
2023/08/28 | 732 | 740 | 732 | 739 | 19,800 |
2023/08/25 | 727 | 744 | 721 | 731 | 59,000 |
2023/08/24 | 716 | 730 | 715 | 727 | 47,200 |
2023/08/23 | 703 | 714 | 702 | 714 | 23,500 |
2023/08/22 | 708 | 712 | 708 | 708 | 15,300 |
2023/08/21 | 703 | 712 | 700 | 709 | 15,100 |
2023/08/18 | 699 | 703 | 696 | 701 | 48,800 |
2023/08/17 | 703 | 709 | 694 | 703 | 49,000 |
2023/08/16 | 714 | 716 | 709 | 709 | 29,300 |
2023/08/15 | 717 | 718 | 711 | 714 | 29,700 |
2023/08/14 | 726 | 731 | 718 | 719 | 19,800 |
2023/08/10 | 718 | 726 | 712 | 726 | 30,800 |
2023/08/09 | 739 | 739 | 711 | 720 | 48,400 |
2023/08/08 | 743 | 751 | 738 | 741 | 45,100 |
2023/08/07 | 735 | 743 | 733 | 743 | 23,800 |
2023/08/04 | 728 | 738 | 728 | 733 | 48,600 |
2023/08/03 | 743 | 746 | 725 | 730 | 97,100 |
2023/08/02 | 752 | 764 | 751 | 755 | 95,600 |
2023/08/01 | 756 | 765 | 753 | 758 | 140,600 |
2023/07/31 | 758 | 760 | 745 | 749 | 69,500 |
2023/07/28 | 724 | 750 | 719 | 750 | 83,600 |
2023/07/27 | 740 | 741 | 727 | 728 | 35,600 |
2023/07/26 | 737 | 745 | 734 | 743 | 54,100 |
2023/07/25 | 735 | 739 | 733 | 737 | 70,500 |
2023/07/24 | 734 | 738 | 729 | 735 | 61,700 |
2023/07/21 | 730 | 731 | 724 | 727 | 49,100 |
2023/07/20 | 736 | 737 | 726 | 727 | 55,300 |
2023/07/19 | 713 | 735 | 712 | 734 | 115,400 |
2023/07/18 | 686 | 712 | 686 | 710 | 124,500 |
2023/07/14 | 692 | 693 | 683 | 686 | 37,200 |
2023/07/13 | 691 | 693 | 679 | 691 | 103,000 |
2023/07/12 | 690 | 695 | 687 | 688 | 46,000 |
2023/07/11 | 685 | 690 | 682 | 686 | 52,400 |
2023/07/10 | 673 | 687 | 671 | 680 | 65,000 |
2023/07/07 | 673 | 679 | 670 | 672 | 47,800 |
2023/07/06 | 674 | 678 | 670 | 674 | 51,700 |
2023/07/05 | 672 | 677 | 670 | 676 | 30,600 |
2023/07/04 | 681 | 681 | 674 | 675 | 36,400 |
2023/07/03 | 680 | 686 | 679 | 681 | 18,100 |
2023/06/30 | 682 | 682 | 672 | 675 | 37,400 |
2023/06/29 | 682 | 687 | 680 | 682 | 36,200 |
2023/06/28 | 674 | 685 | 674 | 681 | 58,500 |
2023/06/27 | 668 | 673 | 667 | 671 | 33,100 |
2023/06/26 | 673 | 677 | 668 | 670 | 29,000 |
2023/06/23 | 676 | 679 | 668 | 673 | 36,800 |
2023/06/22 | 679 | 683 | 676 | 676 | 21,800 |
2023/06/21 | 672 | 682 | 672 | 679 | 55,700 |
2023/06/20 | 683 | 683 | 673 | 674 | 31,400 |
2023/06/19 | 680 | 685 | 677 | 683 | 29,100 |
2023/06/16 | 680 | 682 | 672 | 678 | 101,800 |
2023/06/15 | 685 | 688 | 681 | 681 | 29,500 |
2023/06/14 | 677 | 686 | 677 | 685 | 43,300 |
2023/06/13 | 676 | 679 | 674 | 675 | 47,500 |
2023/06/12 | 665 | 676 | 664 | 676 | 50,200 |
2023/06/09 | 655 | 664 | 653 | 662 | 66,900 |
2023/06/08 | 661 | 662 | 652 | 652 | 46,700 |
2023/06/07 | 665 | 668 | 657 | 658 | 64,100 |
2023/06/06 | 661 | 665 | 655 | 662 | 29,000 |
2023/06/05 | 658 | 663 | 657 | 661 | 49,700 |
2023/06/02 | 640 | 654 | 640 | 650 | 48,400 |
2023/06/01 | 637 | 643 | 636 | 640 | 40,500 |
2023/05/31 | 653 | 653 | 635 | 640 | 157,800 |
2023/05/30 | 662 | 662 | 651 | 653 | 94,000 |
2023/05/29 | 669 | 669 | 657 | 661 | 83,800 |
2023/05/26 | 668 | 669 | 660 | 660 | 79,200 |
2023/05/25 | 671 | 675 | 669 | 669 | 59,500 |
2023/05/24 | 681 | 681 | 673 | 673 | 38,300 |
2023/05/23 | 691 | 691 | 675 | 679 | 66,300 |
2023/05/22 | 686 | 690 | 686 | 690 | 22,000 |
2023/05/19 | 685 | 689 | 683 | 685 | 40,800 |
2023/05/18 | 686 | 687 | 683 | 687 | 38,100 |
2023/05/17 | 682 | 687 | 679 | 685 | 44,400 |
2023/05/16 | 690 | 690 | 682 | 684 | 25,500 |
2023/05/15 | 689 | 689 | 686 | 687 | 24,000 |
2023/05/12 | 680 | 687 | 679 | 685 | 41,800 |
2023/05/11 | 688 | 688 | 675 | 677 | 62,700 |
2023/05/10 | 695 | 695 | 680 | 684 | 109,700 |
2023/05/09 | 707 | 708 | 697 | 703 | 93,900 |
2023/05/08 | 689 | 701 | 689 | 700 | 69,700 |
2023/05/02 | 692 | 693 | 686 | 689 | 42,000 |
2023/05/01 | 691 | 693 | 686 | 692 | 57,700 |
2023/04/28 | 673 | 687 | 673 | 687 | 74,400 |
2023/04/27 | 671 | 677 | 671 | 672 | 65,600 |
2023/04/26 | 675 | 679 | 671 | 674 | 40,200 |
2023/04/25 | 677 | 684 | 673 | 678 | 66,400 |
2023/04/24 | 679 | 681 | 677 | 677 | 21,000 |
2023/04/21 | 680 | 684 | 679 | 679 | 23,900 |
2023/04/20 | 680 | 685 | 678 | 683 | 18,500 |
2023/04/19 | 685 | 687 | 680 | 682 | 23,600 |
2023/04/18 | 688 | 690 | 685 | 689 | 61,100 |
2023/04/17 | 682 | 685 | 679 | 683 | 31,200 |
2023/04/14 | 680 | 683 | 678 | 682 | 41,000 |
2023/04/13 | 680 | 682 | 676 | 680 | 28,600 |
2023/04/12 | 681 | 685 | 679 | 680 | 39,800 |
2023/04/11 | 679 | 685 | 677 | 681 | 47,000 |
2023/04/10 | 674 | 679 | 672 | 675 | 58,600 |
2023/04/07 | 667 | 669 | 664 | 664 | 46,300 |
2023/04/06 | 670 | 672 | 668 | 668 | 43,300 |
2023/04/05 | 690 | 690 | 675 | 676 | 51,800 |
2023/04/04 | 700 | 701 | 693 | 696 | 45,500 |
2023/04/03 | 699 | 701 | 694 | 700 | 37,800 |
2023/03/31 | 693 | 694 | 687 | 691 | 37,500 |
2023/03/30 | 691 | 695 | 690 | 693 | 45,900 |
2023/03/29 | 687 | 700 | 686 | 700 | 98,300 |
2023/03/28 | 687 | 690 | 680 | 684 | 65,100 |
2023/03/27 | 684 | 686 | 680 | 684 | 45,300 |
2023/03/24 | 683 | 683 | 677 | 680 | 32,200 |
2023/03/23 | 676 | 684 | 672 | 683 | 26,200 |
2023/03/22 | 680 | 684 | 676 | 681 | 35,100 |
2023/03/20 | 680 | 682 | 670 | 670 | 43,200 |
2023/03/17 | 680 | 685 | 676 | 684 | 28,900 |
2023/03/16 | 670 | 678 | 665 | 677 | 68,800 |
2023/03/15 | 685 | 689 | 677 | 680 | 66,000 |
2023/03/14 | 700 | 700 | 674 | 681 | 184,500 |
2023/03/13 | 714 | 714 | 705 | 707 | 83,900 |
2023/03/10 | 725 | 731 | 722 | 722 | 83,100 |
2023/03/09 | 735 | 735 | 729 | 732 | 46,000 |
2023/03/08 | 722 | 732 | 718 | 730 | 66,700 |
2023/03/07 | 719 | 726 | 717 | 723 | 66,700 |
2023/03/06 | 719 | 722 | 716 | 719 | 66,300 |
2023/03/03 | 711 | 717 | 708 | 715 | 57,700 |
2023/03/02 | 710 | 710 | 705 | 709 | 68,500 |
2023/03/01 | 709 | 710 | 706 | 708 | 74,000 |
2023/02/28 | 720 | 720 | 708 | 710 | 97,000 |
2023/02/27 | 720 | 722 | 716 | 720 | 56,800 |
2023/02/24 | 718 | 720 | 715 | 720 | 28,800 |
2023/02/22 | 715 | 720 | 713 | 718 | 45,300 |
2023/02/21 | 722 | 725 | 718 | 719 | 45,300 |
2023/02/20 | 715 | 722 | 714 | 722 | 43,700 |
2023/02/17 | 709 | 717 | 709 | 713 | 28,200 |
2023/02/16 | 713 | 719 | 713 | 715 | 30,100 |
2023/02/15 | 716 | 716 | 709 | 711 | 54,200 |
2023/02/14 | 718 | 721 | 713 | 716 | 42,500 |
2023/02/13 | 714 | 717 | 710 | 714 | 70,400 |
2023/02/10 | 713 | 720 | 708 | 713 | 78,500 |
2023/02/09 | 713 | 721 | 710 | 715 | 77,100 |
2023/02/08 | 713 | 719 | 710 | 713 | 88,900 |
2023/02/07 | 732 | 735 | 713 | 713 | 149,700 |
2023/02/06 | 730 | 736 | 712 | 724 | 180,700 |
2023/02/03 | 767 | 767 | 755 | 757 | 92,900 |
2023/02/02 | 768 | 773 | 762 | 763 | 55,000 |
2023/02/01 | 770 | 775 | 765 | 767 | 49,800 |
2023/01/31 | 759 | 766 | 759 | 764 | 39,800 |
2023/01/30 | 763 | 773 | 756 | 757 | 77,800 |
2023/01/27 | 759 | 764 | 755 | 763 | 28,100 |
2023/01/26 | 765 | 765 | 758 | 758 | 31,100 |
2023/01/25 | 764 | 769 | 760 | 764 | 33,000 |
2023/01/24 | 760 | 767 | 758 | 764 | 31,400 |
2023/01/23 | 759 | 759 | 748 | 755 | 39,400 |
2023/01/20 | 757 | 757 | 750 | 750 | 15,600 |
2023/01/19 | 757 | 764 | 753 | 757 | 27,600 |
2023/01/18 | 761 | 767 | 747 | 764 | 37,200 |
2023/01/17 | 742 | 756 | 742 | 755 | 35,300 |
2023/01/16 | 751 | 753 | 740 | 741 | 63,000 |
2023/01/13 | 758 | 766 | 755 | 757 | 56,900 |
2023/01/12 | 770 | 771 | 759 | 763 | 54,700 |
2023/01/11 | 763 | 771 | 763 | 764 | 14,900 |
2023/01/10 | 766 | 775 | 761 | 761 | 25,400 |
2023/01/06 | 762 | 766 | 757 | 763 | 37,000 |
2023/01/05 | 762 | 768 | 756 | 763 | 54,200 |
2023/01/04 | 766 | 768 | 761 | 762 | 43,900 |