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
2019/12/30 2,588 2,590 2,508 2,526 41,200
2019/12/27 2,529 2,597 2,502 2,588 50,400
2019/12/26 2,491 2,524 2,477 2,510 15,300
2019/12/25 2,498 2,527 2,488 2,501 21,600
2019/12/24 2,485 2,535 2,485 2,511 42,400
2019/12/23 2,498 2,549 2,476 2,477 28,000
2019/12/20 2,480 2,521 2,450 2,498 46,500
2019/12/19 2,429 2,496 2,400 2,465 46,900
2019/12/18 2,477 2,477 2,383 2,429 37,300
2019/12/17 2,376 2,482 2,376 2,474 46,000
2019/12/16 2,357 2,427 2,357 2,376 37,100
2019/12/13 2,337 2,379 2,307 2,357 64,700
2019/12/12 2,354 2,356 2,283 2,287 31,600
2019/12/11 2,291 2,375 2,291 2,358 46,400
2019/12/10 2,356 2,386 2,292 2,292 38,100
2019/12/09 2,225 2,382 2,225 2,366 72,400
2019/12/06 2,178 2,214 2,145 2,212 42,600
2019/12/05 2,150 2,213 2,145 2,178 26,200
2019/12/04 2,195 2,209 2,085 2,143 104,500
2019/12/03 2,159 2,224 2,143 2,221 35,000
2019/12/02 2,138 2,199 2,110 2,197 29,300
2019/11/29 2,131 2,166 2,109 2,138 32,900
2019/11/28 2,152 2,152 2,102 2,135 21,400
2019/11/27 2,178 2,178 2,126 2,142 28,100
2019/11/26 2,234 2,239 2,175 2,175 23,300
2019/11/25 2,213 2,232 2,193 2,207 25,500
2019/11/22 2,253 2,253 2,213 2,213 15,600
2019/11/21 2,274 2,274 2,203 2,225 20,900
2019/11/20 2,299 2,311 2,197 2,269 48,400
2019/11/19 2,271 2,311 2,250 2,307 36,200
2019/11/18 2,270 2,317 2,228 2,277 37,400
2019/11/15 2,205 2,300 2,181 2,260 92,300
2019/11/14 1,989 2,215 1,987 2,201 166,300
2019/11/13 1,980 1,982 1,906 1,920 51,800
2019/11/12 2,010 2,032 1,978 1,990 32,000
2019/11/11 2,017 2,020 1,984 1,994 18,500
2019/11/08 2,014 2,040 2,005 2,017 28,400
2019/11/07 1,988 2,012 1,984 1,993 10,800
2019/11/06 2,022 2,032 1,994 1,994 21,400
2019/11/05 1,961 2,028 1,961 2,006 31,100
2019/11/01 1,965 1,979 1,952 1,952 18,400
2019/10/31 1,988 1,995 1,955 1,985 22,900
2019/10/30 1,974 1,997 1,947 1,996 51,000
2019/10/29 2,004 2,022 1,970 1,980 15,900
2019/10/28 1,968 2,017 1,962 2,004 23,200
2019/10/25 1,971 1,971 1,951 1,965 21,900
2019/10/24 1,996 2,006 1,963 1,970 15,800
2019/10/23 1,970 2,002 1,952 2,001 13,900
2019/10/21 1,975 1,990 1,961 1,963 14,700
2019/10/18 2,010 2,021 1,981 1,987 13,200
2019/10/17 2,025 2,034 2,001 2,007 17,500
2019/10/16 2,039 2,077 2,037 2,048 24,800
2019/10/15 1,989 2,016 1,983 2,013 17,700
2019/10/11 1,986 2,000 1,950 1,966 21,500
2019/10/10 1,947 1,989 1,927 1,962 19,700
2019/10/09 1,926 1,964 1,893 1,963 26,000
2019/10/08 1,912 1,956 1,912 1,939 27,900
2019/10/07 1,960 1,960 1,915 1,926 17,900
2019/10/04 1,979 1,995 1,953 1,969 15,800
2019/10/03 2,037 2,037 1,967 1,994 39,300
2019/10/02 2,103 2,122 2,056 2,066 23,100
2019/10/01 2,051 2,142 2,051 2,125 22,200
2019/09/30 2,085 2,091 2,031 2,060 18,400
2019/09/27 2,119 2,126 2,095 2,111 13,000
2019/09/26 2,096 2,136 2,096 2,134 17,200
2019/09/25 2,095 2,110 2,084 2,085 12,100
2019/09/24 2,094 2,141 2,080 2,095 28,900
2019/09/20 2,097 2,108 2,060 2,063 12,200
2019/09/19 2,062 2,134 2,052 2,071 32,700
2019/09/18 2,034 2,090 2,028 2,034 20,700
2019/09/17 2,062 2,080 2,026 2,054 14,300
2019/09/13 2,068 2,074 2,056 2,063 29,200
2019/09/12 2,093 2,096 2,055 2,064 18,700
2019/09/11 2,023 2,081 2,023 2,067 24,500
2019/09/10 2,032 2,089 2,015 2,029 19,200
2019/09/09 2,035 2,040 2,000 2,039 22,900
2019/09/06 2,082 2,087 2,025 2,035 19,900
2019/09/05 1,996 2,149 1,996 2,082 54,800
2019/09/04 1,995 2,022 1,981 1,982 18,900
2019/09/03 1,993 2,040 1,990 2,014 15,000
2019/09/02 2,035 2,048 1,984 1,999 18,400
2019/08/30 1,951 2,055 1,951 2,052 26,900
2019/08/29 1,965 1,992 1,926 1,965 28,600
2019/08/28 2,001 2,019 1,955 2,005 18,600
2019/08/27 1,966 2,111 1,950 2,011 49,500
2019/08/26 1,980 1,980 1,941 1,962 26,100
2019/08/23 2,026 2,070 1,983 2,011 26,800
2019/08/22 2,113 2,150 2,031 2,050 36,800
2019/08/21 2,175 2,180 2,124 2,134 14,200
2019/08/20 2,174 2,198 2,140 2,197 18,100
2019/08/19 2,284 2,290 2,180 2,198 28,000
2019/08/16 2,281 2,335 2,280 2,305 21,600
2019/08/15 2,239 2,367 2,237 2,315 23,200
2019/08/14 2,392 2,400 2,202 2,305 50,700
2019/08/13 1,930 2,391 1,840 2,391 233,200
2019/08/09 2,320 2,329 2,253 2,270 41,400
2019/08/08 2,326 2,354 2,298 2,331 23,300
2019/08/07 2,351 2,376 2,328 2,341 19,100
2019/08/06 2,295 2,386 2,288 2,382 23,800
2019/08/05 2,490 2,496 2,328 2,406 44,700
2019/08/02 2,550 2,553 2,483 2,506 40,900
2019/08/01 2,551 2,600 2,543 2,573 16,600
2019/07/31 2,559 2,570 2,551 2,559 10,600
2019/07/30 2,558 2,582 2,552 2,580 35,600
2019/07/29 2,603 2,629 2,577 2,577 39,800
2019/07/26 2,632 2,663 2,608 2,653 12,700
2019/07/25 2,640 2,662 2,619 2,659 10,000
2019/07/24 2,619 2,655 2,593 2,640 11,700
2019/07/23 2,576 2,625 2,568 2,602 21,800
2019/07/22 2,610 2,610 2,576 2,581 27,400
2019/07/19 2,582 2,640 2,579 2,601 27,400
2019/07/18 2,606 2,606 2,560 2,581 43,500
2019/07/17 2,647 2,648 2,606 2,614 24,600
2019/07/16 2,660 2,680 2,633 2,647 31,200
2019/07/12 2,632 2,688 2,632 2,665 42,000
2019/07/11 2,632 2,635 2,609 2,632 16,200
2019/07/10 2,622 2,627 2,601 2,610 23,300
2019/07/09 2,662 2,662 2,615 2,622 31,900
2019/07/08 2,695 2,695 2,658 2,661 31,900
2019/07/05 2,691 2,745 2,691 2,704 13,000
2019/07/04 2,711 2,731 2,683 2,710 36,000
2019/07/03 2,709 2,728 2,683 2,698 21,000
2019/07/02 2,697 2,728 2,658 2,722 37,800
2019/07/01 2,738 2,738 2,671 2,712 31,100
2019/06/28 2,695 2,714 2,666 2,695 15,700
2019/06/27 2,649 2,703 2,649 2,688 13,400
2019/06/26 2,665 2,689 2,638 2,639 10,500
2019/06/25 2,702 2,731 2,663 2,666 16,000
2019/06/24 2,666 2,718 2,631 2,703 20,200
2019/06/21 2,671 2,700 2,656 2,666 17,800
2019/06/20 2,592 2,671 2,577 2,671 14,500
2019/06/19 2,578 2,619 2,569 2,605 31,700
2019/06/18 2,590 2,590 2,527 2,530 30,100
2019/06/17 2,618 2,631 2,590 2,600 16,900
2019/06/14 2,682 2,695 2,619 2,627 27,300
2019/06/13 2,684 2,700 2,656 2,659 14,400
2019/06/12 2,713 2,742 2,695 2,716 24,200
2019/06/11 2,696 2,724 2,630 2,702 40,000
2019/06/10 2,644 2,703 2,617 2,698 42,400
2019/06/07 2,536 2,637 2,530 2,608 58,100
2019/06/06 2,580 2,580 2,524 2,525 61,400
2019/06/05 2,621 2,654 2,590 2,622 40,900
2019/06/04 2,584 2,599 2,544 2,561 24,800
2019/06/03 2,614 2,628 2,551 2,572 37,900
2019/05/31 2,692 2,712 2,648 2,657 40,300
2019/05/30 2,686 2,690 2,642 2,677 37,100
2019/05/29 2,750 2,750 2,680 2,701 22,100
2019/05/28 2,800 2,800 2,743 2,754 32,300
2019/05/27 2,740 2,793 2,740 2,781 31,000
2019/05/24 2,690 2,723 2,657 2,720 41,400
2019/05/23 2,743 2,743 2,652 2,698 52,900
2019/05/22 2,794 2,802 2,743 2,743 32,300
2019/05/21 2,817 2,849 2,743 2,773 73,000
2019/05/20 2,828 2,859 2,760 2,825 105,600
2019/05/17 2,979 2,980 2,750 2,778 250,300
2019/05/16 3,200 3,200 3,040 3,040 129,900
2019/05/15 3,680 3,775 3,625 3,740 35,000
2019/05/14 3,580 3,700 3,570 3,690 45,900
2019/05/13 3,450 3,660 3,415 3,640 39,100
2019/05/10 3,365 3,475 3,365 3,405 14,600
2019/05/09 3,390 3,390 3,330 3,365 17,700
2019/05/08 3,425 3,435 3,365 3,380 28,700
2019/05/07 3,495 3,535 3,475 3,480 18,600
2019/04/26 3,510 3,510 3,470 3,475 16,200
2019/04/25 3,420 3,560 3,395 3,555 25,200
2019/04/24 3,385 3,460 3,380 3,390 26,300
2019/04/23 3,395 3,415 3,370 3,370 21,300
2019/04/22 3,355 3,420 3,350 3,370 40,900
2019/04/19 3,355 3,365 3,330 3,355 12,100
2019/04/18 3,400 3,400 3,300 3,310 23,800
2019/04/17 3,450 3,450 3,350 3,410 27,100
2019/04/16 3,500 3,515 3,400 3,420 18,200
2019/04/15 3,550 3,550 3,450 3,500 23,800
2019/04/12 3,510 3,520 3,430 3,435 18,900
2019/04/11 3,555 3,555 3,495 3,505 7,800
2019/04/10 3,570 3,595 3,515 3,525 11,700
2019/04/09 3,610 3,635 3,555 3,630 8,700
2019/04/08 3,790 3,790 3,605 3,605 17,100
2019/04/05 3,700 3,775 3,675 3,755 58,600
2019/04/04 3,570 3,725 3,570 3,690 33,500
2019/04/03 3,550 3,630 3,505 3,600 20,600
2019/04/02 3,605 3,685 3,545 3,545 27,600
2019/04/01 3,500 3,585 3,500 3,555 18,900
2019/03/29 3,450 3,505 3,405 3,470 13,700
2019/03/28 3,295 3,440 3,250 3,430 25,600
2019/03/27 3,480 3,485 3,315 3,325 22,700
2019/03/26 3,370 3,495 3,370 3,475 22,800
2019/03/25 3,355 3,425 3,295 3,370 25,700
2019/03/22 3,485 3,520 3,440 3,455 12,200
2019/03/20 3,590 3,590 3,390 3,485 17,900
2019/03/19 3,635 3,635 3,550 3,555 17,300
2019/03/18 3,555 3,645 3,510 3,635 26,900
2019/03/15 3,525 3,560 3,470 3,525 31,100
2019/03/14 3,500 3,565 3,485 3,520 52,100
2019/03/13 3,390 3,470 3,390 3,440 20,600
2019/03/12 3,290 3,385 3,285 3,370 20,400
2019/03/11 3,190 3,230 3,110 3,220 24,400
2019/03/08 3,340 3,385 3,185 3,225 55,300
2019/03/07 3,450 3,450 3,395 3,410 26,500
2019/03/06 3,425 3,520 3,410 3,495 35,600
2019/03/05 3,295 3,440 3,255 3,425 37,300
2019/03/04 3,250 3,350 3,235 3,295 16,400
2019/03/01 3,245 3,270 3,165 3,230 17,000
2019/02/28 3,340 3,355 3,265 3,265 34,600
2019/02/27 3,305 3,380 3,295 3,365 29,500
2019/02/26 3,350 3,390 3,290 3,290 27,800
2019/02/25 3,285 3,360 3,285 3,350 14,800
2019/02/22 3,245 3,295 3,210 3,245 31,900
2019/02/21 3,345 3,375 3,255 3,275 38,200
2019/02/20 3,365 3,410 3,310 3,370 54,200
2019/02/19 3,205 3,405 3,205 3,350 157,400
2019/02/18 3,005 3,150 3,000 3,135 82,100
2019/02/15 2,904 2,975 2,794 2,951 85,400
2019/02/14 2,866 2,986 2,820 2,938 150,900
2019/02/13 2,586 2,739 2,513 2,716 76,800
2019/02/12 2,600 2,655 2,535 2,572 65,900
2019/02/08 2,602 2,617 2,560 2,570 38,800
2019/02/07 2,678 2,683 2,615 2,621 43,100
2019/02/06 2,720 2,720 2,684 2,704 14,000
2019/02/05 2,747 2,774 2,680 2,701 37,400
2019/02/04 2,715 2,775 2,715 2,743 27,700
2019/02/01 2,746 2,781 2,706 2,763 29,100
2019/01/31 2,760 2,798 2,750 2,762 28,400
2019/01/30 2,844 2,844 2,745 2,746 41,400
2019/01/29 2,779 2,844 2,764 2,838 51,300
2019/01/28 2,840 2,847 2,793 2,805 19,500
2019/01/25 2,749 2,830 2,722 2,801 30,000
2019/01/24 2,724 2,792 2,644 2,769 40,300
2019/01/23 2,730 2,742 2,685 2,701 38,400
2019/01/22 2,802 2,852 2,747 2,760 21,700
2019/01/21 2,880 2,880 2,779 2,789 22,200
2019/01/18 2,818 2,870 2,770 2,830 24,400
2019/01/17 2,870 2,897 2,800 2,834 26,600
2019/01/16 2,900 2,924 2,810 2,833 22,500
2019/01/15 2,784 2,888 2,751 2,879 28,900
2019/01/11 2,786 2,878 2,715 2,734 35,300
2019/01/10 2,850 2,855 2,771 2,780 20,400
2019/01/09 2,964 2,964 2,820 2,832 36,800
2019/01/08 3,000 3,045 2,932 2,964 25,100
2019/01/07 2,983 2,983 2,886 2,947 34,900
2019/01/04 2,637 2,883 2,637 2,795 53,700

このページの先頭へ