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
2026/08/07 2,500 2,512 2,488 2,500 54,800
2026/08/06 2,465 2,512 2,451 2,512 18,100
2026/08/05 2,435 2,470 2,433 2,456 19,400
2026/08/04 2,465 2,465 2,425 2,425 22,100
2026/08/03 2,469 2,469 2,425 2,443 32,000
2026/07/31 2,455 2,475 2,430 2,463 27,300
2026/07/30 2,480 2,480 2,456 2,456 15,900
2026/07/29 2,471 2,488 2,450 2,460 25,100
2026/07/28 2,524 2,535 2,450 2,477 31,200
2026/07/27 2,495 2,518 2,476 2,517 21,100
2026/07/24 2,540 2,540 2,475 2,490 29,800
2026/07/23 2,555 2,582 2,537 2,543 14,700
2026/07/22 2,570 2,570 2,520 2,539 26,100
2026/07/21 2,523 2,583 2,517 2,566 38,300
2026/07/17 2,562 2,566 2,505 2,536 31,200
2026/07/16 2,586 2,600 2,567 2,572 41,200
2026/07/15 2,620 2,635 2,588 2,599 24,100
2026/07/14 2,671 2,671 2,621 2,625 21,400
2026/07/13 2,685 2,692 2,643 2,658 43,800
2026/07/10 2,613 2,730 2,613 2,654 116,100
2026/07/09 2,585 2,585 2,542 2,563 30,300
2026/07/08 2,592 2,609 2,546 2,590 37,800
2026/07/07 2,531 2,592 2,525 2,592 30,900
2026/07/06 2,476 2,558 2,475 2,553 39,500
2026/07/03 2,391 2,459 2,391 2,459 32,600
2026/07/02 2,376 2,434 2,373 2,401 21,600
2026/07/01 2,401 2,415 2,395 2,400 18,600
2026/06/30 2,418 2,418 2,372 2,401 22,300
2026/06/29 2,360 2,411 2,340 2,393 29,600
2026/06/26 2,404 2,404 2,334 2,339 18,900
2026/06/25 2,334 2,404 2,322 2,389 32,000
2026/06/24 2,319 2,358 2,311 2,334 20,000
2026/06/23 2,301 2,353 2,296 2,330 31,800
2026/06/22 2,297 2,358 2,289 2,327 30,400
2026/06/19 2,310 2,314 2,290 2,297 24,500
2026/06/18 2,308 2,315 2,280 2,306 17,100
2026/06/17 2,257 2,314 2,235 2,308 27,300
2026/06/16 2,256 2,256 2,222 2,235 18,900
2026/06/15 2,252 2,259 2,238 2,256 23,600
2026/06/12 2,213 2,236 2,212 2,230 19,100
2026/06/11 2,226 2,226 2,173 2,192 34,700
2026/06/10 2,203 2,243 2,198 2,226 20,000
2026/06/09 2,238 2,262 2,211 2,213 19,900
2026/06/08 2,259 2,303 2,216 2,238 42,100
2026/06/05 2,260 2,290 2,254 2,277 15,400
2026/06/04 2,259 2,273 2,249 2,260 18,600
2026/06/03 2,264 2,299 2,252 2,273 29,100
2026/06/02 2,280 2,290 2,249 2,264 29,800
2026/06/01 2,354 2,354 2,279 2,291 27,900
2026/05/29 2,380 2,380 2,354 2,355 10,200
2026/05/28 2,334 2,384 2,323 2,380 25,600
2026/05/27 2,314 2,333 2,296 2,314 27,000
2026/05/26 2,324 2,350 2,300 2,318 27,900
2026/05/25 2,380 2,385 2,295 2,324 50,900
2026/05/22 2,425 2,425 2,375 2,380 35,900
2026/05/21 2,418 2,494 2,415 2,425 44,400
2026/05/20 2,403 2,420 2,361 2,406 41,700
2026/05/19 2,436 2,463 2,401 2,453 36,100
2026/05/18 2,370 2,454 2,333 2,437 104,000
2026/05/15 2,270 2,380 2,240 2,366 210,500
2026/05/14 2,099 2,099 2,074 2,085 45,800
2026/05/13 2,100 2,105 2,080 2,087 27,200
2026/05/12 2,120 2,124 2,099 2,100 25,600
2026/05/11 2,101 2,137 2,095 2,128 25,100
2026/05/08 2,074 2,088 2,049 2,068 42,600
2026/05/07 2,103 2,110 2,071 2,077 34,500
2026/05/01 2,100 2,111 2,088 2,108 30,500
2026/04/30 2,100 2,101 2,079 2,085 35,400
2026/04/28 2,101 2,120 2,096 2,114 34,800
2026/04/27 2,110 2,125 2,100 2,119 65,900
2026/04/24 2,140 2,141 2,106 2,106 38,500
2026/04/23 2,165 2,165 2,127 2,133 37,900
2026/04/22 2,200 2,200 2,158 2,161 20,900
2026/04/21 2,199 2,210 2,195 2,196 23,900
2026/04/20 2,156 2,191 2,156 2,190 24,100
2026/04/17 2,205 2,205 2,154 2,154 34,700
2026/04/16 2,200 2,213 2,200 2,206 26,300
2026/04/15 2,210 2,235 2,196 2,201 31,600
2026/04/14 2,207 2,215 2,198 2,207 37,100
2026/04/13 2,220 2,224 2,199 2,207 41,500
2026/04/10 2,228 2,250 2,215 2,235 40,800
2026/04/09 2,219 2,219 2,199 2,204 24,000
2026/04/08 2,222 2,222 2,199 2,219 29,200
2026/04/07 2,152 2,186 2,152 2,172 18,500
2026/04/06 2,163 2,177 2,153 2,153 28,700
2026/04/03 2,156 2,183 2,154 2,155 17,600
2026/03/27 2,207 2,250 2,200 2,233 114,200
2026/03/26 2,257 2,257 2,210 2,225 50,000
2026/03/25 2,268 2,281 2,256 2,260 43,400
2026/03/24 2,239 2,260 2,228 2,228 41,200
2026/03/23 2,231 2,248 2,197 2,204 64,600
2026/03/19 2,315 2,317 2,268 2,273 53,100
2026/03/18 2,324 2,349 2,323 2,345 15,500
2026/03/17 2,338 2,339 2,323 2,323 17,400
2026/03/16 2,321 2,332 2,302 2,306 32,000
2026/03/13 2,348 2,374 2,332 2,350 37,500
2026/03/12 2,370 2,381 2,344 2,360 28,900
2026/03/11 2,391 2,404 2,380 2,380 16,800
2026/03/10 2,384 2,394 2,354 2,370 25,800
2026/03/09 2,341 2,341 2,295 2,334 61,700
2026/03/06 2,401 2,432 2,397 2,421 24,700
2026/03/05 2,450 2,463 2,402 2,430 33,600
2026/03/04 2,388 2,406 2,310 2,370 87,700
2026/03/03 2,530 2,530 2,447 2,458 36,800
2026/03/02 2,527 2,555 2,495 2,518 35,500
2026/02/27 2,520 2,577 2,520 2,567 31,100
2026/02/26 2,537 2,545 2,516 2,524 24,000
2026/02/25 2,500 2,546 2,499 2,528 35,700
2026/02/24 2,474 2,500 2,440 2,500 31,800
2026/02/20 2,462 2,462 2,421 2,437 34,800
2026/02/19 2,470 2,499 2,462 2,462 28,900
2026/02/18 2,470 2,487 2,444 2,470 34,900
2026/02/17 2,480 2,483 2,459 2,470 39,100
2026/02/16 2,480 2,491 2,430 2,488 60,700
2026/02/13 2,530 2,530 2,466 2,482 146,300
2026/02/12 2,707 2,719 2,687 2,712 56,400
2026/02/10 2,637 2,676 2,615 2,676 32,200
2026/02/09 2,639 2,639 2,582 2,587 27,800
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

このページの先頭へ