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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 698 | 710 | 698 | 710 | 28,800 |
| 2024/08/15 | 692 | 696 | 682 | 693 | 29,600 |
| 2024/08/14 | 694 | 696 | 680 | 691 | 26,800 |
| 2024/08/13 | 672 | 687 | 672 | 687 | 26,700 |
| 2024/08/09 | 670 | 678 | 660 | 671 | 61,200 |
| 2024/08/08 | 669 | 678 | 660 | 660 | 47,100 |
| 2024/08/07 | 660 | 687 | 656 | 671 | 50,700 |
| 2024/08/06 | 652 | 685 | 651 | 664 | 51,200 |
| 2024/08/05 | 665 | 675 | 624 | 635 | 96,200 |
| 2024/08/02 | 726 | 726 | 695 | 695 | 84,900 |
| 2024/08/01 | 766 | 766 | 741 | 744 | 64,800 |
| 2024/07/31 | 756 | 764 | 749 | 764 | 37,300 |
| 2024/07/30 | 749 | 760 | 747 | 757 | 58,000 |
| 2024/07/29 | 745 | 757 | 743 | 757 | 41,300 |
| 2024/07/26 | 728 | 737 | 728 | 730 | 20,900 |
| 2024/07/25 | 727 | 736 | 723 | 729 | 75,400 |
| 2024/07/24 | 740 | 741 | 727 | 727 | 30,700 |
| 2024/07/23 | 741 | 743 | 736 | 740 | 12,300 |
| 2024/07/22 | 748 | 748 | 733 | 733 | 25,200 |
| 2024/07/19 | 756 | 759 | 742 | 744 | 31,800 |
| 2024/07/18 | 754 | 763 | 750 | 750 | 27,500 |
| 2024/07/17 | 761 | 761 | 750 | 757 | 33,100 |
| 2024/07/16 | 764 | 764 | 750 | 750 | 23,800 |
| 2024/07/12 | 744 | 757 | 744 | 757 | 50,100 |
| 2024/07/11 | 744 | 750 | 743 | 749 | 36,300 |
| 2024/07/10 | 737 | 740 | 732 | 736 | 47,200 |
| 2024/07/09 | 737 | 746 | 735 | 744 | 28,800 |
| 2024/07/08 | 749 | 749 | 740 | 740 | 26,900 |
| 2024/07/05 | 752 | 758 | 748 | 752 | 20,800 |
| 2024/07/04 | 753 | 759 | 750 | 759 | 17,600 |
| 2024/07/03 | 749 | 754 | 747 | 750 | 25,400 |
| 2024/07/02 | 754 | 758 | 749 | 750 | 43,400 |
| 2024/07/01 | 774 | 774 | 760 | 760 | 27,300 |
| 2024/06/28 | 769 | 774 | 753 | 774 | 73,700 |
| 2024/06/27 | 764 | 768 | 762 | 768 | 50,500 |
| 2024/06/26 | 757 | 764 | 750 | 764 | 50,600 |
| 2024/06/25 | 745 | 758 | 745 | 757 | 44,200 |
| 2024/06/24 | 737 | 747 | 736 | 745 | 46,600 |
| 2024/06/21 | 754 | 759 | 726 | 726 | 126,300 |
| 2024/06/20 | 745 | 754 | 743 | 754 | 41,100 |
| 2024/06/19 | 739 | 745 | 738 | 745 | 17,000 |
| 2024/06/18 | 725 | 738 | 725 | 736 | 19,300 |
| 2024/06/17 | 727 | 727 | 717 | 724 | 24,600 |
| 2024/06/14 | 713 | 730 | 713 | 727 | 44,500 |
| 2024/06/13 | 731 | 731 | 714 | 716 | 22,400 |
| 2024/06/12 | 732 | 733 | 727 | 731 | 12,500 |
| 2024/06/11 | 733 | 742 | 731 | 731 | 20,100 |
| 2024/06/10 | 731 | 734 | 730 | 733 | 17,700 |
| 2024/06/07 | 726 | 729 | 725 | 729 | 23,700 |
| 2024/06/06 | 739 | 739 | 728 | 730 | 23,100 |
| 2024/06/05 | 736 | 745 | 734 | 738 | 40,100 |
| 2024/06/04 | 736 | 744 | 734 | 740 | 26,800 |
| 2024/06/03 | 738 | 741 | 734 | 736 | 31,000 |
| 2024/05/31 | 725 | 735 | 724 | 735 | 29,200 |
| 2024/05/30 | 727 | 727 | 717 | 724 | 28,400 |
| 2024/05/29 | 735 | 738 | 719 | 727 | 59,500 |
| 2024/05/28 | 712 | 720 | 712 | 712 | 26,300 |
| 2024/05/27 | 714 | 717 | 711 | 711 | 32,400 |
| 2024/05/24 | 712 | 717 | 710 | 713 | 37,400 |
| 2024/05/23 | 731 | 731 | 718 | 722 | 42,600 |
| 2024/05/22 | 731 | 738 | 729 | 730 | 32,500 |
| 2024/05/21 | 728 | 733 | 728 | 730 | 16,900 |
| 2024/05/20 | 725 | 733 | 725 | 727 | 22,300 |
| 2024/05/17 | 721 | 727 | 720 | 725 | 27,400 |
| 2024/05/16 | 732 | 735 | 726 | 726 | 28,700 |
| 2024/05/15 | 741 | 744 | 731 | 732 | 33,900 |
| 2024/05/14 | 730 | 740 | 727 | 738 | 32,700 |
| 2024/05/13 | 730 | 732 | 724 | 728 | 38,700 |
| 2024/05/10 | 742 | 742 | 731 | 731 | 25,000 |
| 2024/05/09 | 733 | 746 | 729 | 737 | 62,100 |
| 2024/05/08 | 757 | 758 | 748 | 748 | 50,100 |
| 2024/05/07 | 755 | 757 | 751 | 755 | 11,600 |
| 2024/05/02 | 759 | 759 | 750 | 751 | 14,000 |
| 2024/05/01 | 758 | 758 | 752 | 756 | 14,200 |
| 2024/04/30 | 748 | 759 | 744 | 758 | 25,800 |
| 2024/04/26 | 752 | 752 | 737 | 743 | 43,800 |
| 2024/04/25 | 753 | 753 | 745 | 745 | 28,900 |
| 2024/04/24 | 746 | 757 | 746 | 753 | 35,100 |
| 2024/04/23 | 746 | 746 | 741 | 745 | 12,300 |
| 2024/04/22 | 739 | 744 | 736 | 744 | 19,800 |
| 2024/04/19 | 738 | 740 | 724 | 733 | 45,800 |
| 2024/04/18 | 740 | 751 | 736 | 746 | 21,600 |
| 2024/04/17 | 749 | 750 | 732 | 736 | 31,100 |
| 2024/04/16 | 763 | 763 | 746 | 749 | 46,500 |
| 2024/04/15 | 764 | 765 | 759 | 763 | 23,000 |
| 2024/04/12 | 767 | 771 | 761 | 764 | 39,200 |
| 2024/04/11 | 760 | 767 | 760 | 764 | 9,500 |
| 2024/04/10 | 768 | 771 | 766 | 768 | 25,700 |
| 2024/04/09 | 765 | 768 | 758 | 767 | 28,200 |
| 2024/04/08 | 756 | 766 | 756 | 761 | 33,500 |
| 2024/04/05 | 750 | 757 | 745 | 756 | 44,100 |
| 2024/04/04 | 747 | 756 | 746 | 753 | 34,400 |
| 2024/04/03 | 749 | 753 | 746 | 746 | 43,700 |
| 2024/04/02 | 766 | 766 | 751 | 752 | 38,700 |
| 2024/04/01 | 780 | 780 | 765 | 766 | 24,700 |
| 2024/03/29 | 770 | 777 | 770 | 775 | 22,400 |
| 2024/03/28 | 778 | 782 | 764 | 768 | 42,400 |
| 2024/03/27 | 775 | 791 | 773 | 787 | 55,900 |
| 2024/03/26 | 774 | 778 | 765 | 772 | 56,900 |
| 2024/03/25 | 784 | 787 | 771 | 774 | 49,700 |
| 2024/03/22 | 784 | 789 | 777 | 784 | 51,100 |
| 2024/03/21 | 779 | 780 | 773 | 778 | 45,800 |
| 2024/03/19 | 769 | 776 | 764 | 776 | 19,500 |
| 2024/03/18 | 770 | 771 | 765 | 769 | 25,100 |
| 2024/03/15 | 765 | 769 | 759 | 764 | 33,500 |
| 2024/03/14 | 761 | 769 | 761 | 769 | 24,200 |
| 2024/03/13 | 765 | 768 | 757 | 760 | 17,700 |
| 2024/03/12 | 753 | 763 | 745 | 763 | 38,400 |
| 2024/03/11 | 761 | 766 | 752 | 761 | 50,700 |
| 2024/03/08 | 757 | 776 | 757 | 775 | 54,700 |
| 2024/03/07 | 765 | 768 | 760 | 764 | 41,600 |
| 2024/03/06 | 754 | 768 | 749 | 762 | 58,800 |
| 2024/03/05 | 757 | 760 | 748 | 755 | 46,700 |
| 2024/03/04 | 771 | 771 | 758 | 759 | 54,000 |
| 2024/03/01 | 769 | 773 | 766 | 768 | 39,800 |
| 2024/02/29 | 779 | 779 | 764 | 769 | 40,100 |
| 2024/02/28 | 775 | 785 | 775 | 782 | 34,100 |
| 2024/02/27 | 775 | 785 | 773 | 779 | 28,400 |
| 2024/02/26 | 792 | 796 | 782 | 784 | 40,900 |
| 2024/02/22 | 777 | 790 | 777 | 787 | 45,900 |
| 2024/02/21 | 789 | 789 | 769 | 777 | 46,700 |
| 2024/02/20 | 787 | 794 | 783 | 788 | 27,900 |
| 2024/02/19 | 773 | 783 | 766 | 781 | 31,300 |
| 2024/02/16 | 755 | 775 | 753 | 772 | 63,900 |
| 2024/02/15 | 767 | 767 | 745 | 750 | 69,700 |
| 2024/02/14 | 775 | 775 | 759 | 762 | 48,300 |
| 2024/02/13 | 780 | 781 | 774 | 779 | 55,000 |
| 2024/02/09 | 777 | 777 | 769 | 770 | 55,600 |
| 2024/02/08 | 786 | 786 | 772 | 777 | 67,700 |
| 2024/02/07 | 784 | 788 | 778 | 784 | 69,300 |
| 2024/02/06 | 808 | 808 | 788 | 788 | 99,500 |
| 2024/02/05 | 839 | 842 | 815 | 816 | 133,600 |
| 2024/02/02 | 826 | 836 | 816 | 824 | 149,100 |
| 2024/02/01 | 820 | 823 | 811 | 820 | 48,600 |
| 2024/01/31 | 810 | 824 | 802 | 824 | 54,800 |
| 2024/01/30 | 816 | 824 | 813 | 813 | 37,500 |
| 2024/01/29 | 807 | 818 | 807 | 813 | 44,500 |
| 2024/01/26 | 805 | 810 | 798 | 806 | 74,100 |
| 2024/01/25 | 813 | 818 | 807 | 809 | 54,400 |
| 2024/01/24 | 842 | 863 | 810 | 813 | 248,200 |
| 2024/01/23 | 845 | 850 | 826 | 844 | 172,600 |
| 2024/01/22 | 842 | 849 | 839 | 842 | 48,500 |
| 2024/01/19 | 824 | 847 | 819 | 829 | 106,000 |
| 2024/01/18 | 820 | 831 | 817 | 824 | 42,100 |
| 2024/01/17 | 820 | 834 | 817 | 818 | 76,000 |
| 2024/01/16 | 841 | 841 | 821 | 821 | 117,600 |
| 2024/01/15 | 845 | 855 | 840 | 845 | 83,200 |
| 2024/01/12 | 869 | 872 | 842 | 842 | 167,900 |
| 2024/01/11 | 868 | 874 | 853 | 869 | 329,200 |
| 2024/01/10 | 930 | 930 | 845 | 860 | 941,000 |
| 2024/01/09 | 784 | 801 | 784 | 799 | 57,800 |
| 2024/01/05 | 785 | 798 | 779 | 779 | 34,500 |
| 2024/01/04 | 776 | 785 | 769 | 778 | 51,900 |