マツオカコーポレーション(3611)の株価時系列情報
マツオカコーポレーション(3611)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 | 1,810 | 1,810 | 1,757 | 1,787 | 55,300 |
| 2025/06/12 | 1,830 | 1,830 | 1,801 | 1,822 | 17,300 |
| 2025/06/11 | 1,831 | 1,831 | 1,815 | 1,822 | 10,600 |
| 2025/06/10 | 1,859 | 1,862 | 1,825 | 1,831 | 25,800 |
| 2025/06/09 | 1,858 | 1,869 | 1,841 | 1,842 | 37,900 |
| 2025/06/06 | 1,843 | 1,858 | 1,829 | 1,844 | 22,000 |
| 2025/06/05 | 1,838 | 1,844 | 1,822 | 1,843 | 15,900 |
| 2025/06/04 | 1,811 | 1,842 | 1,811 | 1,838 | 22,200 |
| 2025/06/03 | 1,806 | 1,814 | 1,800 | 1,811 | 8,700 |
| 2025/06/02 | 1,827 | 1,830 | 1,796 | 1,806 | 20,100 |
| 2025/05/30 | 1,845 | 1,845 | 1,818 | 1,818 | 10,200 |
| 2025/05/29 | 1,845 | 1,859 | 1,811 | 1,847 | 18,800 |
| 2025/05/28 | 1,849 | 1,860 | 1,828 | 1,834 | 37,100 |
| 2025/05/27 | 1,807 | 1,866 | 1,807 | 1,850 | 64,400 |
| 2025/05/26 | 1,792 | 1,800 | 1,784 | 1,798 | 19,400 |
| 2025/05/23 | 1,775 | 1,789 | 1,774 | 1,774 | 11,400 |
| 2025/05/22 | 1,781 | 1,796 | 1,771 | 1,774 | 14,500 |
| 2025/05/21 | 1,784 | 1,798 | 1,784 | 1,797 | 14,600 |
| 2025/05/20 | 1,820 | 1,829 | 1,782 | 1,784 | 24,300 |
| 2025/05/19 | 1,817 | 1,828 | 1,810 | 1,824 | 12,500 |
| 2025/05/16 | 1,824 | 1,837 | 1,810 | 1,817 | 17,600 |
| 2025/05/15 | 1,788 | 1,840 | 1,788 | 1,824 | 35,600 |
| 2025/05/14 | 1,816 | 1,816 | 1,762 | 1,788 | 65,000 |
| 2025/05/13 | 1,775 | 1,810 | 1,761 | 1,799 | 64,700 |
| 2025/05/12 | 1,815 | 1,848 | 1,811 | 1,815 | 53,800 |
| 2025/05/09 | 1,802 | 1,821 | 1,801 | 1,804 | 22,700 |
| 2025/05/08 | 1,834 | 1,834 | 1,795 | 1,809 | 38,900 |
| 2025/05/07 | 1,850 | 1,850 | 1,820 | 1,844 | 32,900 |
| 2025/05/02 | 1,805 | 1,845 | 1,795 | 1,845 | 44,900 |
| 2025/05/01 | 1,823 | 1,823 | 1,793 | 1,805 | 28,500 |
| 2025/04/30 | 1,823 | 1,830 | 1,796 | 1,815 | 47,500 |
| 2025/04/28 | 1,810 | 1,823 | 1,787 | 1,787 | 42,900 |
| 2025/04/25 | 1,782 | 1,810 | 1,769 | 1,809 | 43,900 |
| 2025/04/24 | 1,777 | 1,789 | 1,760 | 1,760 | 19,700 |
| 2025/04/23 | 1,768 | 1,784 | 1,742 | 1,777 | 34,100 |
| 2025/04/22 | 1,737 | 1,753 | 1,721 | 1,753 | 125,400 |
| 2025/04/21 | 1,690 | 1,745 | 1,690 | 1,737 | 37,100 |
| 2025/04/18 | 1,675 | 1,724 | 1,675 | 1,708 | 54,900 |
| 2025/04/17 | 1,635 | 1,663 | 1,635 | 1,656 | 14,200 |
| 2025/04/16 | 1,658 | 1,672 | 1,636 | 1,636 | 25,900 |
| 2025/04/15 | 1,640 | 1,658 | 1,639 | 1,644 | 15,400 |
| 2025/04/14 | 1,635 | 1,635 | 1,605 | 1,620 | 49,600 |
| 2025/04/11 | 1,554 | 1,620 | 1,546 | 1,620 | 42,800 |
| 2025/04/10 | 1,626 | 1,626 | 1,591 | 1,594 | 50,400 |
| 2025/04/09 | 1,535 | 1,543 | 1,477 | 1,501 | 79,400 |
| 2025/04/08 | 1,524 | 1,591 | 1,520 | 1,575 | 74,400 |
| 2025/04/07 | 1,498 | 1,503 | 1,370 | 1,416 | 189,500 |
| 2025/04/04 | 1,640 | 1,667 | 1,592 | 1,630 | 93,200 |
| 2025/04/03 | 1,702 | 1,744 | 1,683 | 1,695 | 108,500 |
| 2025/04/02 | 1,790 | 1,801 | 1,768 | 1,774 | 39,700 |
| 2025/04/01 | 1,827 | 1,844 | 1,784 | 1,784 | 123,600 |
| 2025/03/31 | 1,825 | 1,825 | 1,772 | 1,801 | 72,800 |
| 2025/03/28 | 1,838 | 1,880 | 1,838 | 1,852 | 63,600 |
| 2025/03/27 | 1,883 | 1,915 | 1,883 | 1,915 | 77,000 |
| 2025/03/26 | 1,883 | 1,902 | 1,870 | 1,894 | 145,800 |
| 2025/03/25 | 1,903 | 1,915 | 1,878 | 1,899 | 467,600 |
| 2025/03/24 | 1,851 | 1,909 | 1,850 | 1,890 | 284,800 |
| 2025/03/21 | 1,930 | 1,950 | 1,891 | 1,891 | 161,000 |
| 2025/03/19 | 1,917 | 1,948 | 1,911 | 1,922 | 97,100 |
| 2025/03/18 | 1,952 | 1,960 | 1,910 | 1,917 | 93,200 |
| 2025/03/17 | 1,826 | 1,916 | 1,826 | 1,912 | 123,200 |
| 2025/03/14 | 1,816 | 1,845 | 1,816 | 1,824 | 50,400 |
| 2025/03/13 | 1,826 | 1,839 | 1,819 | 1,819 | 41,000 |
| 2025/03/12 | 1,883 | 1,886 | 1,802 | 1,820 | 97,800 |
| 2025/03/11 | 1,798 | 1,875 | 1,782 | 1,868 | 166,100 |
| 2025/03/10 | 1,786 | 1,820 | 1,773 | 1,799 | 506,200 |
| 2025/03/07 | 1,930 | 1,946 | 1,900 | 1,946 | 19,200 |
| 2025/03/06 | 1,894 | 1,933 | 1,894 | 1,933 | 10,200 |
| 2025/03/05 | 1,863 | 1,903 | 1,863 | 1,888 | 13,000 |
| 2025/03/04 | 1,882 | 1,882 | 1,854 | 1,879 | 16,200 |
| 2025/03/03 | 1,881 | 1,900 | 1,870 | 1,888 | 9,000 |
| 2025/02/28 | 1,859 | 1,889 | 1,837 | 1,845 | 33,000 |
| 2025/02/27 | 1,878 | 1,878 | 1,852 | 1,860 | 33,400 |
| 2025/02/26 | 1,884 | 1,887 | 1,850 | 1,865 | 30,100 |
| 2025/02/25 | 1,889 | 1,908 | 1,876 | 1,877 | 23,100 |
| 2025/02/21 | 1,961 | 1,961 | 1,882 | 1,898 | 29,000 |
| 2025/02/20 | 1,972 | 1,975 | 1,948 | 1,948 | 9,500 |
| 2025/02/19 | 1,989 | 2,014 | 1,965 | 1,983 | 9,900 |
| 2025/02/18 | 2,000 | 2,003 | 1,978 | 2,003 | 9,400 |
| 2025/02/17 | 1,989 | 2,008 | 1,973 | 1,993 | 10,700 |
| 2025/02/14 | 2,005 | 2,005 | 1,921 | 1,980 | 19,600 |
| 2025/02/13 | 1,980 | 2,024 | 1,956 | 2,002 | 32,300 |
| 2025/02/12 | 1,924 | 1,978 | 1,915 | 1,977 | 15,400 |
| 2025/02/10 | 1,917 | 1,932 | 1,897 | 1,916 | 11,100 |
| 2025/02/07 | 1,926 | 1,942 | 1,914 | 1,914 | 3,500 |
| 2025/02/06 | 1,915 | 1,949 | 1,915 | 1,920 | 6,200 |
| 2025/02/05 | 1,926 | 1,947 | 1,903 | 1,915 | 10,900 |
| 2025/02/04 | 1,927 | 1,927 | 1,891 | 1,925 | 10,800 |
| 2025/02/03 | 1,919 | 1,919 | 1,880 | 1,891 | 16,000 |
| 2025/01/31 | 1,886 | 1,966 | 1,882 | 1,959 | 49,000 |
| 2025/01/30 | 1,865 | 1,902 | 1,844 | 1,846 | 141,300 |
| 2025/01/29 | 1,880 | 1,917 | 1,880 | 1,890 | 27,700 |
| 2025/01/28 | 1,888 | 1,893 | 1,856 | 1,861 | 39,700 |
| 2025/01/27 | 1,911 | 1,917 | 1,888 | 1,888 | 10,400 |
| 2025/01/24 | 1,897 | 1,908 | 1,882 | 1,897 | 17,500 |
| 2025/01/23 | 1,923 | 1,923 | 1,892 | 1,907 | 13,500 |
| 2025/01/22 | 1,901 | 1,950 | 1,893 | 1,922 | 15,800 |
| 2025/01/21 | 1,941 | 1,941 | 1,895 | 1,900 | 20,400 |
| 2025/01/20 | 1,907 | 1,952 | 1,907 | 1,940 | 12,900 |
| 2025/01/17 | 1,902 | 1,929 | 1,879 | 1,929 | 13,400 |
| 2025/01/16 | 1,896 | 1,927 | 1,857 | 1,903 | 34,600 |
| 2025/01/15 | 1,956 | 1,962 | 1,899 | 1,906 | 32,500 |
| 2025/01/14 | 2,001 | 2,001 | 1,948 | 1,956 | 26,300 |
| 2025/01/10 | 1,976 | 2,010 | 1,975 | 1,998 | 18,100 |
| 2025/01/09 | 1,957 | 1,992 | 1,933 | 1,970 | 20,500 |
| 2025/01/08 | 1,933 | 1,968 | 1,933 | 1,957 | 20,800 |
| 2025/01/07 | 1,951 | 1,970 | 1,930 | 1,936 | 19,800 |
| 2025/01/06 | 2,003 | 2,005 | 1,918 | 1,931 | 37,900 |
| 2024/12/30 | 2,017 | 2,045 | 1,993 | 2,012 | 16,800 |
| 2024/12/27 | 2,047 | 2,049 | 1,990 | 2,012 | 15,500 |
| 2024/12/26 | 1,974 | 2,060 | 1,972 | 2,027 | 22,900 |
| 2024/12/25 | 2,019 | 2,025 | 1,969 | 1,975 | 17,800 |
| 2024/12/24 | 2,020 | 2,024 | 1,994 | 2,012 | 12,600 |
| 2024/12/23 | 2,044 | 2,044 | 2,000 | 2,023 | 18,400 |
| 2024/12/20 | 2,011 | 2,075 | 1,997 | 2,019 | 42,000 |
| 2024/12/19 | 1,950 | 1,993 | 1,889 | 1,971 | 27,400 |
| 2024/12/18 | 1,937 | 1,995 | 1,921 | 1,985 | 21,200 |
| 2024/12/17 | 1,955 | 1,963 | 1,910 | 1,954 | 13,400 |
| 2024/12/16 | 2,024 | 2,030 | 1,974 | 1,974 | 18,800 |
| 2024/12/13 | 1,951 | 2,028 | 1,921 | 2,024 | 30,200 |
| 2024/12/12 | 1,932 | 2,032 | 1,906 | 1,980 | 58,400 |
| 2024/12/11 | 1,818 | 1,930 | 1,816 | 1,917 | 57,900 |
| 2024/12/10 | 1,816 | 1,827 | 1,815 | 1,818 | 5,600 |
| 2024/12/09 | 1,813 | 1,835 | 1,808 | 1,823 | 12,400 |
| 2024/12/06 | 1,829 | 1,829 | 1,795 | 1,813 | 17,100 |
| 2024/12/05 | 1,829 | 1,845 | 1,816 | 1,829 | 17,400 |
| 2024/12/04 | 1,851 | 1,857 | 1,800 | 1,807 | 119,900 |
| 2024/12/03 | 1,915 | 1,915 | 1,855 | 1,872 | 38,100 |
| 2024/12/02 | 1,867 | 1,914 | 1,849 | 1,914 | 15,700 |
| 2024/11/29 | 1,877 | 1,911 | 1,851 | 1,851 | 11,000 |
| 2024/11/28 | 1,866 | 1,902 | 1,858 | 1,880 | 15,500 |
| 2024/11/27 | 1,924 | 1,924 | 1,864 | 1,866 | 15,100 |
| 2024/11/26 | 1,978 | 1,996 | 1,920 | 1,924 | 21,700 |
| 2024/11/25 | 1,936 | 1,999 | 1,924 | 1,993 | 19,100 |
| 2024/11/22 | 1,946 | 1,966 | 1,913 | 1,934 | 19,000 |
| 2024/11/21 | 1,868 | 1,964 | 1,868 | 1,949 | 30,600 |
| 2024/11/20 | 1,838 | 1,891 | 1,838 | 1,868 | 73,100 |
| 2024/11/19 | 1,870 | 1,890 | 1,831 | 1,846 | 20,900 |
| 2024/11/18 | 1,855 | 1,881 | 1,822 | 1,869 | 14,800 |
| 2024/11/15 | 1,945 | 1,946 | 1,856 | 1,856 | 43,400 |
| 2024/11/14 | 1,873 | 2,012 | 1,805 | 1,945 | 138,900 |
| 2024/11/13 | 1,813 | 1,830 | 1,779 | 1,820 | 19,900 |
| 2024/11/12 | 1,818 | 1,834 | 1,802 | 1,811 | 12,600 |
| 2024/11/11 | 1,811 | 1,811 | 1,789 | 1,810 | 21,700 |
| 2024/11/08 | 1,818 | 1,821 | 1,778 | 1,798 | 19,900 |
| 2024/11/07 | 1,789 | 1,830 | 1,789 | 1,827 | 16,300 |
| 2024/11/06 | 1,788 | 1,816 | 1,786 | 1,800 | 14,900 |
| 2024/11/05 | 1,764 | 1,798 | 1,731 | 1,798 | 10,900 |
| 2024/11/01 | 1,801 | 1,801 | 1,758 | 1,765 | 14,100 |
| 2024/10/31 | 1,746 | 1,810 | 1,746 | 1,808 | 19,400 |
| 2024/10/30 | 1,725 | 1,753 | 1,724 | 1,746 | 74,500 |
| 2024/10/29 | 1,730 | 1,753 | 1,730 | 1,739 | 16,800 |
| 2024/10/28 | 1,718 | 1,735 | 1,705 | 1,735 | 16,600 |
| 2024/10/25 | 1,750 | 1,752 | 1,716 | 1,730 | 15,300 |
| 2024/10/24 | 1,706 | 1,758 | 1,702 | 1,750 | 19,500 |
| 2024/10/23 | 1,738 | 1,749 | 1,720 | 1,721 | 15,700 |
| 2024/10/22 | 1,753 | 1,770 | 1,716 | 1,737 | 25,100 |
| 2024/10/21 | 1,752 | 1,772 | 1,752 | 1,765 | 8,300 |
| 2024/10/18 | 1,781 | 1,781 | 1,752 | 1,752 | 9,200 |
| 2024/10/17 | 1,800 | 1,818 | 1,781 | 1,781 | 8,300 |
| 2024/10/16 | 1,783 | 1,808 | 1,772 | 1,808 | 12,900 |
| 2024/10/15 | 1,779 | 1,815 | 1,770 | 1,813 | 15,900 |
| 2024/10/11 | 1,771 | 1,787 | 1,764 | 1,770 | 22,200 |
| 2024/10/10 | 1,800 | 1,800 | 1,751 | 1,762 | 20,300 |
| 2024/10/09 | 1,822 | 1,824 | 1,787 | 1,797 | 18,200 |
| 2024/10/08 | 1,837 | 1,859 | 1,816 | 1,824 | 18,000 |
| 2024/10/07 | 1,831 | 1,899 | 1,831 | 1,865 | 18,100 |
| 2024/10/04 | 1,800 | 1,825 | 1,800 | 1,825 | 9,300 |
| 2024/10/03 | 1,854 | 1,875 | 1,783 | 1,800 | 25,600 |
| 2024/10/02 | 1,828 | 1,895 | 1,823 | 1,838 | 26,500 |
| 2024/10/01 | 1,812 | 1,847 | 1,807 | 1,828 | 6,500 |
| 2024/09/30 | 1,789 | 1,842 | 1,784 | 1,790 | 21,100 |
| 2024/09/27 | 1,884 | 1,884 | 1,819 | 1,832 | 21,600 |
| 2024/09/26 | 1,891 | 1,895 | 1,842 | 1,889 | 19,500 |
| 2024/09/25 | 1,884 | 1,956 | 1,856 | 1,896 | 34,000 |
| 2024/09/24 | 1,905 | 1,928 | 1,854 | 1,890 | 49,800 |
| 2024/09/20 | 1,795 | 1,905 | 1,763 | 1,905 | 66,300 |
| 2024/09/19 | 1,747 | 1,798 | 1,745 | 1,780 | 19,400 |
| 2024/09/18 | 1,725 | 1,758 | 1,722 | 1,732 | 8,400 |
| 2024/09/17 | 1,720 | 1,726 | 1,692 | 1,717 | 12,200 |
| 2024/09/13 | 1,730 | 1,737 | 1,701 | 1,707 | 15,100 |
| 2024/09/12 | 1,728 | 1,745 | 1,702 | 1,730 | 12,200 |
| 2024/09/11 | 1,730 | 1,730 | 1,678 | 1,698 | 33,700 |
| 2024/09/10 | 1,741 | 1,760 | 1,718 | 1,720 | 31,100 |
| 2024/09/09 | 1,707 | 1,760 | 1,707 | 1,739 | 28,300 |
| 2024/09/06 | 1,784 | 1,869 | 1,735 | 1,776 | 49,500 |
| 2024/09/05 | 1,688 | 1,837 | 1,688 | 1,775 | 68,100 |
| 2024/09/04 | 1,720 | 1,772 | 1,696 | 1,707 | 46,900 |
| 2024/09/03 | 1,722 | 1,785 | 1,722 | 1,750 | 38,100 |
| 2024/09/02 | 1,735 | 1,771 | 1,718 | 1,722 | 19,500 |
| 2024/08/30 | 1,709 | 1,731 | 1,700 | 1,729 | 25,500 |
| 2024/08/29 | 1,635 | 1,722 | 1,635 | 1,715 | 33,100 |
| 2024/08/28 | 1,660 | 1,681 | 1,629 | 1,643 | 16,500 |
| 2024/08/27 | 1,603 | 1,665 | 1,603 | 1,653 | 32,500 |
| 2024/08/26 | 1,572 | 1,640 | 1,571 | 1,615 | 33,400 |
| 2024/08/23 | 1,507 | 1,614 | 1,507 | 1,580 | 46,900 |
| 2024/08/22 | 1,508 | 1,515 | 1,498 | 1,508 | 15,100 |
| 2024/08/21 | 1,500 | 1,522 | 1,490 | 1,500 | 29,400 |
| 2024/08/20 | 1,532 | 1,538 | 1,501 | 1,501 | 16,200 |
| 2024/08/19 | 1,500 | 1,527 | 1,489 | 1,504 | 34,300 |