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

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
2026/02/06 2,571 2,597 2,558 2,597 26,500
2026/02/05 2,558 2,584 2,555 2,583 16,800
2026/02/04 2,520 2,565 2,505 2,553 21,800
2026/02/03 2,485 2,521 2,485 2,519 21,100
2026/02/02 2,530 2,543 2,483 2,483 28,100
2026/01/30 2,456 2,530 2,450 2,530 37,000
2026/01/29 2,438 2,451 2,401 2,442 25,700
2026/01/28 2,466 2,466 2,421 2,437 25,800
2026/01/27 2,466 2,478 2,440 2,466 27,900
2026/01/26 2,489 2,489 2,440 2,443 36,000
2026/01/23 2,483 2,498 2,472 2,489 16,600
2026/01/22 2,503 2,510 2,474 2,483 15,200
2026/01/21 2,450 2,513 2,420 2,501 37,900
2026/01/20 2,569 2,569 2,496 2,500 27,700
2026/01/19 2,569 2,569 2,512 2,548 23,300
2026/01/16 2,586 2,586 2,553 2,559 19,300
2026/01/15 2,535 2,580 2,532 2,577 13,400
2026/01/14 2,557 2,589 2,538 2,538 32,800
2026/01/13 2,605 2,610 2,555 2,574 37,000
2026/01/09 2,480 2,555 2,480 2,555 39,200
2026/01/08 2,490 2,495 2,475 2,475 12,900
2026/01/07 2,478 2,517 2,464 2,490 24,400
2026/01/06 2,460 2,479 2,458 2,478 16,800
2026/01/05 2,455 2,475 2,440 2,454 31,700
2025/12/30 2,465 2,481 2,443 2,443 18,800
2025/12/29 2,490 2,490 2,460 2,465 17,500
2025/12/26 2,440 2,467 2,439 2,467 22,700
2025/12/25 2,465 2,489 2,428 2,439 21,400
2025/12/24 2,399 2,463 2,399 2,462 33,100
2025/12/23 2,390 2,412 2,387 2,398 27,600
2025/12/22 2,355 2,389 2,346 2,389 29,000
2025/12/19 2,336 2,354 2,334 2,351 12,300
2025/12/18 2,352 2,355 2,335 2,355 10,300
2025/12/17 2,332 2,358 2,309 2,352 26,600
2025/12/16 2,320 2,327 2,302 2,319 24,000
2025/12/15 2,316 2,316 2,300 2,315 19,100
2025/12/12 2,302 2,317 2,302 2,305 20,200
2025/12/11 2,300 2,300 2,270 2,285 31,400
2025/12/10 2,240 2,260 2,220 2,258 33,500
2025/12/09 2,286 2,286 2,238 2,240 20,800
2025/12/08 2,251 2,300 2,251 2,271 28,200
2025/12/05 2,235 2,270 2,213 2,261 37,300
2025/12/04 2,258 2,258 2,230 2,243 27,100
2025/12/03 2,280 2,290 2,251 2,251 26,900
2025/12/02 2,305 2,316 2,263 2,287 34,700
2025/12/01 2,364 2,365 2,305 2,305 28,000
2025/11/28 2,325 2,345 2,320 2,342 12,700
2025/11/27 2,332 2,336 2,312 2,325 15,500
2025/11/26 2,285 2,327 2,272 2,320 20,300
2025/11/25 2,293 2,302 2,255 2,285 22,600
2025/11/21 2,288 2,313 2,281 2,284 21,800
2025/11/20 2,327 2,337 2,291 2,337 27,800
2025/11/19 2,288 2,294 2,255 2,277 27,900
2025/11/18 2,353 2,353 2,280 2,294 39,200
2025/11/17 2,367 2,370 2,311 2,353 46,000
2025/11/14 2,295 2,370 2,250 2,362 106,500
2025/11/13 2,297 2,297 2,267 2,269 37,000
2025/11/12 2,258 2,288 2,250 2,288 29,000
2025/11/11 2,240 2,246 2,215 2,246 23,100
2025/11/10 2,205 2,242 2,195 2,242 36,800
2025/11/07 2,199 2,223 2,175 2,177 36,300
2025/11/06 2,201 2,225 2,196 2,209 48,000
2025/11/05 2,220 2,226 2,158 2,209 63,800
2025/11/04 2,257 2,260 2,224 2,232 54,200
2025/10/31 2,271 2,281 2,240 2,257 44,500
2025/10/30 2,261 2,291 2,248 2,291 59,200
2025/10/29 2,299 2,328 2,255 2,299 79,100
2025/10/28 2,320 2,338 2,284 2,284 45,500
2025/10/27 2,278 2,308 2,263 2,308 55,100
2025/10/24 2,287 2,310 2,270 2,270 51,100
2025/10/23 2,269 2,285 2,245 2,258 39,100
2025/10/22 2,198 2,293 2,198 2,269 88,600
2025/10/21 2,236 2,236 2,198 2,208 46,300
2025/10/20 2,218 2,235 2,182 2,230 64,200
2025/10/17 2,215 2,215 2,128 2,176 161,800
2025/10/16 2,250 2,265 2,200 2,265 111,800
2025/10/15 2,094 2,188 2,094 2,188 59,700
2025/10/14 2,092 2,110 2,068 2,086 66,600
2025/10/10 2,150 2,161 2,121 2,130 53,800
2025/10/09 2,153 2,170 2,128 2,150 65,600
2025/10/08 2,159 2,165 2,147 2,153 32,200
2025/10/07 2,151 2,166 2,113 2,153 68,300
2025/10/06 2,154 2,154 2,122 2,136 77,400
2025/10/03 2,092 2,121 2,092 2,104 55,000
2025/10/02 2,053 2,087 2,038 2,085 39,600
2025/10/01 2,078 2,080 2,018 2,021 88,100
2025/09/30 2,005 2,015 1,996 2,013 28,300
2025/09/29 2,015 2,019 2,001 2,002 24,600
2025/09/26 2,042 2,050 2,017 2,018 24,400
2025/09/25 2,052 2,052 2,036 2,042 12,400
2025/09/24 2,021 2,052 2,010 2,052 32,300
2025/09/22 2,028 2,041 2,025 2,027 10,100
2025/09/19 2,064 2,069 2,004 2,022 36,300
2025/09/18 2,068 2,072 2,034 2,049 29,600
2025/09/17 2,035 2,054 2,020 2,053 28,600
2025/09/16 2,017 2,033 2,014 2,033 24,900
2025/09/12 2,028 2,028 2,007 2,008 19,000
2025/09/11 2,030 2,035 2,012 2,015 17,400
2025/09/10 2,000 2,033 1,990 2,030 48,200
2025/09/09 1,977 2,004 1,970 1,985 39,400
2025/09/08 1,980 1,989 1,971 1,973 25,200
2025/09/05 1,938 1,969 1,933 1,969 17,100
2025/09/04 1,931 1,937 1,928 1,928 11,900
2025/09/03 1,939 1,945 1,928 1,930 15,900
2025/09/02 1,937 1,956 1,937 1,940 15,300
2025/09/01 1,950 1,952 1,919 1,934 26,100
2025/08/29 1,951 1,961 1,944 1,949 24,300
2025/08/28 1,949 1,955 1,938 1,952 22,900
2025/08/27 1,966 1,976 1,956 1,956 18,900
2025/08/26 1,974 1,980 1,966 1,966 14,900
2025/08/25 1,984 1,985 1,970 1,976 20,800
2025/08/22 1,961 1,975 1,955 1,973 22,800
2025/08/21 1,958 1,958 1,939 1,948 26,100
2025/08/20 1,960 1,963 1,949 1,958 35,300
2025/08/19 1,956 1,969 1,945 1,963 24,200
2025/08/18 1,949 1,967 1,945 1,959 18,700
2025/08/15 1,948 1,952 1,930 1,946 23,200
2025/08/14 1,919 1,950 1,918 1,945 29,700
2025/08/13 1,884 1,915 1,884 1,915 41,600
2025/08/12 1,896 1,896 1,880 1,884 27,400
2025/08/08 1,879 1,896 1,854 1,896 87,200
2025/08/07 1,890 1,919 1,878 1,919 51,800
2025/08/06 1,877 1,891 1,873 1,890 27,800
2025/08/05 1,874 1,886 1,871 1,873 30,800
2025/08/04 1,850 1,869 1,849 1,864 23,600
2025/08/01 1,842 1,861 1,840 1,860 34,900
2025/07/31 1,830 1,839 1,830 1,836 7,700
2025/07/30 1,833 1,841 1,827 1,830 10,000
2025/07/29 1,840 1,841 1,830 1,833 13,200
2025/07/28 1,841 1,842 1,827 1,832 20,100
2025/07/25 1,836 1,836 1,823 1,828 14,200
2025/07/24 1,839 1,839 1,830 1,830 14,500
2025/07/23 1,830 1,839 1,829 1,829 19,200
2025/07/22 1,834 1,836 1,826 1,830 13,500
2025/07/18 1,823 1,831 1,820 1,821 21,100
2025/07/17 1,826 1,832 1,821 1,823 16,400
2025/07/16 1,825 1,830 1,812 1,826 18,500
2025/07/15 1,827 1,830 1,813 1,830 18,800
2025/07/14 1,835 1,835 1,810 1,818 24,900
2025/07/11 1,816 1,833 1,815 1,818 14,800
2025/07/10 1,830 1,832 1,812 1,813 11,300
2025/07/09 1,817 1,834 1,806 1,827 21,100
2025/07/08 1,805 1,813 1,798 1,806 18,400
2025/07/07 1,817 1,817 1,802 1,802 13,800
2025/07/04 1,808 1,816 1,802 1,808 9,400
2025/07/03 1,801 1,809 1,790 1,808 22,300
2025/07/02 1,811 1,821 1,800 1,800 18,000
2025/07/01 1,829 1,829 1,810 1,815 11,500
2025/06/30 1,835 1,840 1,811 1,822 21,600
2025/06/27 1,817 1,819 1,804 1,818 21,700
2025/06/26 1,830 1,830 1,807 1,807 15,100
2025/06/25 1,819 1,830 1,804 1,827 20,200
2025/06/24 1,830 1,833 1,800 1,815 32,800
2025/06/23 1,819 1,819 1,794 1,812 24,300
2025/06/20 1,822 1,836 1,808 1,819 16,100
2025/06/19 1,831 1,842 1,816 1,820 21,900
2025/06/18 1,814 1,831 1,814 1,828 30,200
2025/06/17 1,781 1,810 1,781 1,801 14,200
2025/06/16 1,794 1,799 1,780 1,781 22,200
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

このページの先頭へ