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
2020/12/30 2,143 2,143 2,052 2,087 31,200
2020/12/29 2,092 2,143 2,092 2,137 37,200
2020/12/28 2,094 2,123 2,045 2,112 58,900
2020/12/25 2,170 2,170 2,113 2,126 16,200
2020/12/24 2,191 2,191 2,125 2,162 28,700
2020/12/23 2,222 2,222 2,130 2,169 25,700
2020/12/22 2,257 2,257 2,158 2,210 28,900
2020/12/21 2,311 2,325 2,230 2,268 28,100
2020/12/18 2,373 2,420 2,326 2,326 42,100
2020/12/17 2,381 2,432 2,344 2,396 36,000
2020/12/16 2,441 2,441 2,377 2,383 16,400
2020/12/15 2,384 2,475 2,384 2,400 24,300
2020/12/14 2,405 2,454 2,370 2,410 32,000
2020/12/11 2,322 2,442 2,312 2,429 26,600
2020/12/10 2,311 2,311 2,267 2,295 26,500
2020/12/09 2,350 2,350 2,283 2,324 22,900
2020/12/08 2,351 2,351 2,289 2,325 24,000
2020/12/07 2,438 2,438 2,280 2,331 36,600
2020/12/04 2,542 2,554 2,395 2,405 62,500
2020/12/03 2,599 2,599 2,526 2,565 24,100
2020/12/02 2,650 2,660 2,560 2,577 23,500
2020/12/01 2,525 2,659 2,501 2,658 20,900
2020/11/30 2,660 2,660 2,532 2,532 31,000
2020/11/27 2,649 2,691 2,635 2,648 16,100
2020/11/26 2,669 2,669 2,605 2,648 17,800
2020/11/25 2,845 2,881 2,706 2,712 29,600
2020/11/24 2,883 2,884 2,790 2,795 21,400
2020/11/20 2,700 2,833 2,700 2,833 28,000
2020/11/19 2,719 2,736 2,656 2,724 21,800
2020/11/18 2,671 2,730 2,622 2,695 29,900
2020/11/17 2,672 2,705 2,597 2,696 31,900
2020/11/16 2,669 2,710 2,646 2,660 40,100
2020/11/13 2,545 2,607 2,480 2,594 44,800
2020/11/12 2,610 2,618 2,466 2,513 33,000
2020/11/11 2,380 2,570 2,374 2,570 66,800
2020/11/10 2,410 2,410 2,236 2,320 29,400
2020/11/09 2,382 2,408 2,362 2,408 21,100
2020/11/06 2,350 2,385 2,296 2,385 22,900
2020/11/05 2,300 2,369 2,227 2,369 20,800
2020/11/04 2,310 2,349 2,276 2,325 24,900
2020/11/02 2,232 2,290 2,232 2,276 17,500
2020/10/30 2,278 2,287 2,208 2,232 32,500
2020/10/29 2,272 2,278 2,228 2,278 7,100
2020/10/28 2,270 2,286 2,246 2,272 8,800
2020/10/27 2,177 2,258 2,169 2,258 10,000
2020/10/26 2,121 2,177 2,093 2,177 8,500
2020/10/23 2,155 2,174 2,120 2,141 12,000
2020/10/22 2,201 2,232 2,155 2,172 11,900
2020/10/21 2,234 2,243 2,193 2,206 15,600
2020/10/20 2,260 2,264 2,225 2,227 9,700
2020/10/19 2,330 2,330 2,260 2,261 12,200
2020/10/16 2,332 2,336 2,289 2,310 34,800
2020/10/15 2,202 2,250 2,191 2,232 13,700
2020/10/14 2,160 2,202 2,160 2,202 9,700
2020/10/13 2,190 2,190 2,154 2,187 9,600
2020/10/12 2,181 2,188 2,160 2,185 8,000
2020/10/09 2,224 2,224 2,142 2,193 15,200
2020/10/08 2,220 2,244 2,182 2,191 14,300
2020/10/07 2,209 2,270 2,207 2,226 11,000
2020/10/06 2,247 2,266 2,210 2,230 8,300
2020/10/05 2,230 2,288 2,175 2,208 26,800
2020/10/02 2,324 2,324 2,176 2,199 19,400
2020/09/30 2,368 2,379 2,282 2,297 20,900
2020/09/29 2,376 2,417 2,348 2,405 31,600
2020/09/28 2,283 2,350 2,273 2,350 50,000
2020/09/25 2,199 2,261 2,190 2,261 25,300
2020/09/24 2,192 2,213 2,175 2,180 24,600
2020/09/23 2,210 2,235 2,168 2,192 22,300
2020/09/18 2,199 2,215 2,176 2,210 17,000
2020/09/17 2,148 2,224 2,111 2,190 20,800
2020/09/16 2,119 2,157 2,119 2,148 10,700
2020/09/15 2,120 2,121 2,081 2,110 11,900
2020/09/14 2,160 2,185 2,107 2,120 9,700
2020/09/11 2,076 2,160 2,070 2,160 20,500
2020/09/10 2,139 2,139 2,076 2,076 15,300
2020/09/09 2,118 2,118 2,048 2,097 17,400
2020/09/08 2,061 2,118 2,061 2,118 13,400
2020/09/07 2,015 2,088 2,006 2,071 20,500
2020/09/04 2,011 2,037 2,000 2,018 14,900
2020/09/03 2,029 2,086 2,025 2,061 49,400
2020/09/02 1,947 1,968 1,938 1,949 6,100
2020/09/01 1,948 1,981 1,920 1,967 14,500
2020/08/31 1,975 1,992 1,964 1,977 7,600
2020/08/28 2,018 2,020 1,913 1,944 20,900
2020/08/27 2,020 2,028 1,961 2,018 8,900
2020/08/26 2,006 2,032 1,953 1,992 13,100
2020/08/25 1,954 2,040 1,954 2,037 16,500
2020/08/24 1,966 1,999 1,925 1,954 11,400
2020/08/21 1,942 1,979 1,942 1,979 7,100
2020/08/20 1,930 1,950 1,930 1,950 8,800
2020/08/19 1,954 1,961 1,911 1,930 19,000
2020/08/18 2,005 2,005 1,950 1,966 10,800
2020/08/17 1,991 2,015 1,960 1,991 24,100
2020/08/14 2,000 2,035 1,958 2,023 35,300
2020/08/13 2,100 2,193 1,991 2,049 160,200
2020/08/12 1,991 2,069 1,979 2,050 43,300
2020/08/11 1,917 1,980 1,894 1,951 17,400
2020/08/07 1,854 1,884 1,821 1,884 9,600
2020/08/06 1,886 1,930 1,822 1,839 19,000
2020/08/05 1,807 1,914 1,802 1,886 19,300
2020/08/04 1,795 1,813 1,758 1,793 10,800
2020/08/03 1,728 1,760 1,715 1,754 15,200
2020/07/31 1,780 1,780 1,688 1,688 11,100
2020/07/30 1,802 1,812 1,768 1,803 13,700
2020/07/29 1,863 1,867 1,795 1,807 12,200
2020/07/28 1,853 1,889 1,833 1,854 18,200
2020/07/27 1,803 1,857 1,782 1,853 14,300
2020/07/22 1,839 1,860 1,790 1,792 16,100
2020/07/21 1,879 1,883 1,803 1,868 29,700
2020/07/20 1,816 1,937 1,772 1,871 91,100
2020/07/17 1,728 1,830 1,722 1,803 30,800
2020/07/16 1,711 1,798 1,711 1,765 24,100
2020/07/15 1,763 1,763 1,700 1,748 18,900
2020/07/14 1,738 1,738 1,666 1,724 18,400
2020/07/13 1,672 1,752 1,672 1,738 23,900
2020/07/10 1,721 1,725 1,674 1,682 19,600
2020/07/09 1,796 1,800 1,725 1,737 26,000
2020/07/08 1,826 1,850 1,781 1,786 14,500
2020/07/07 1,849 1,849 1,798 1,827 13,500
2020/07/06 1,763 1,860 1,763 1,860 17,400
2020/07/03 1,810 1,836 1,762 1,789 18,000
2020/07/02 1,870 1,872 1,795 1,813 19,600
2020/07/01 1,923 1,932 1,812 1,830 34,000
2020/06/30 1,946 2,015 1,883 1,938 18,800
2020/06/29 2,021 2,021 1,922 1,943 17,500
2020/06/26 2,040 2,040 1,982 2,024 22,400
2020/06/25 2,026 2,045 1,971 2,000 23,100
2020/06/24 2,150 2,156 2,056 2,056 22,000
2020/06/23 2,116 2,164 2,087 2,151 16,700
2020/06/22 2,120 2,120 2,051 2,107 33,400
2020/06/19 2,176 2,300 2,124 2,189 101,400
2020/06/18 2,263 2,263 2,174 2,186 14,600
2020/06/17 2,139 2,286 2,114 2,266 29,000
2020/06/16 2,177 2,259 2,104 2,136 58,800
2020/06/15 2,036 2,127 1,966 2,127 50,100
2020/06/12 2,011 2,070 1,987 2,036 19,200
2020/06/11 2,140 2,151 2,084 2,116 15,400
2020/06/10 2,164 2,203 2,146 2,170 8,200
2020/06/09 2,190 2,227 2,157 2,200 14,100
2020/06/08 2,210 2,211 2,139 2,190 26,300
2020/06/05 2,197 2,265 2,179 2,221 23,000
2020/06/04 2,308 2,308 2,214 2,235 18,100
2020/06/03 2,360 2,370 2,290 2,308 23,900
2020/06/02 2,331 2,385 2,296 2,348 22,100
2020/06/01 2,390 2,390 2,326 2,345 33,700
2020/05/29 2,260 2,420 2,250 2,417 95,600
2020/05/28 2,135 2,261 2,129 2,227 84,800
2020/05/27 2,083 2,084 2,011 2,035 21,900
2020/05/26 2,155 2,192 2,042 2,099 28,400
2020/05/25 2,097 2,208 2,095 2,133 50,300
2020/05/22 2,073 2,091 2,058 2,070 15,900
2020/05/21 2,077 2,079 2,047 2,063 14,000
2020/05/20 2,013 2,079 1,990 2,079 20,000
2020/05/19 2,025 2,072 1,970 2,033 20,000
2020/05/18 1,940 2,026 1,901 2,010 22,600
2020/05/15 1,960 2,071 1,930 2,065 16,500
2020/05/14 2,094 2,100 1,945 1,960 12,700
2020/05/13 2,000 2,082 2,000 2,082 12,200
2020/05/12 2,029 2,048 2,002 2,017 10,900
2020/05/11 1,968 2,049 1,968 2,024 24,400
2020/05/08 1,950 1,989 1,922 1,968 30,600
2020/05/07 1,900 1,950 1,865 1,913 40,700
2020/05/01 1,828 1,878 1,791 1,809 15,000
2020/04/30 1,837 1,869 1,821 1,860 12,300
2020/04/28 1,780 1,839 1,775 1,832 16,100
2020/04/27 1,727 1,772 1,715 1,772 10,700
2020/04/24 1,762 1,762 1,700 1,740 18,800
2020/04/23 1,862 1,866 1,749 1,786 25,000
2020/04/22 1,922 1,927 1,837 1,837 64,800
2020/04/21 1,852 1,880 1,833 1,842 10,000
2020/04/20 1,897 1,907 1,868 1,892 7,300
2020/04/17 1,910 1,929 1,841 1,857 17,000
2020/04/16 1,791 1,884 1,752 1,884 31,300
2020/04/15 1,749 1,806 1,721 1,760 16,100
2020/04/14 1,799 1,799 1,749 1,783 16,000
2020/04/13 1,810 1,818 1,752 1,794 20,000
2020/04/10 1,720 1,770 1,678 1,770 14,500
2020/04/09 1,660 1,734 1,612 1,734 24,900
2020/04/08 1,643 1,705 1,643 1,679 21,300
2020/04/07 1,707 1,747 1,603 1,660 39,300
2020/04/06 1,513 1,686 1,485 1,674 87,700
2020/04/03 1,640 1,697 1,502 1,508 69,800
2020/04/02 1,594 1,997 1,593 1,709 542,500
2020/04/01 1,669 1,701 1,617 1,634 27,300
2020/03/31 1,671 1,719 1,647 1,682 26,300
2020/03/30 1,714 1,754 1,670 1,711 30,300
2020/03/27 1,773 1,814 1,723 1,794 40,000
2020/03/26 1,649 1,701 1,630 1,694 24,200
2020/03/25 1,658 1,680 1,621 1,673 24,700
2020/03/24 1,480 1,584 1,450 1,578 39,000
2020/03/23 1,431 1,482 1,383 1,466 49,600
2020/03/19 1,502 1,540 1,451 1,461 41,300
2020/03/18 1,517 1,626 1,484 1,502 31,900
2020/03/17 1,379 1,560 1,351 1,519 55,200
2020/03/16 1,441 1,455 1,389 1,398 54,700
2020/03/13 1,400 1,478 1,362 1,441 65,700
2020/03/12 1,564 1,639 1,515 1,539 43,200
2020/03/11 1,676 1,700 1,598 1,604 26,900
2020/03/10 1,523 1,691 1,523 1,671 27,100
2020/03/09 1,705 1,705 1,623 1,643 30,900
2020/03/06 1,790 1,808 1,745 1,754 23,600
2020/03/05 1,860 1,875 1,801 1,825 20,200
2020/03/04 1,750 1,848 1,710 1,820 25,100
2020/03/03 1,796 1,819 1,755 1,773 40,000
2020/03/02 1,655 1,821 1,655 1,750 33,200
2020/02/28 1,784 1,793 1,672 1,695 57,900
2020/02/27 1,887 1,902 1,828 1,845 36,200
2020/02/26 1,890 1,926 1,852 1,919 37,600
2020/02/25 1,895 1,951 1,875 1,921 44,800
2020/02/21 2,049 2,067 2,025 2,025 24,400
2020/02/20 2,051 2,071 2,013 2,049 33,000
2020/02/19 2,050 2,069 2,042 2,045 18,500
2020/02/18 2,090 2,090 2,006 2,043 28,300
2020/02/17 2,049 2,098 2,026 2,093 32,000
2020/02/14 2,009 2,083 2,005 2,050 65,500
2020/02/13 1,911 1,929 1,894 1,929 21,100
2020/02/12 1,933 1,947 1,900 1,912 18,100
2020/02/10 1,927 1,933 1,900 1,911 21,300
2020/02/07 1,979 1,982 1,928 1,931 23,500
2020/02/06 1,950 1,977 1,947 1,953 24,600
2020/02/05 1,912 1,922 1,879 1,910 32,700
2020/02/04 1,887 1,904 1,868 1,904 33,100
2020/02/03 1,851 1,911 1,847 1,911 58,200
2020/01/31 1,900 1,947 1,900 1,935 46,500
2020/01/30 1,962 1,978 1,887 1,915 51,600
2020/01/29 2,005 2,010 1,956 1,970 45,300
2020/01/28 1,980 2,020 1,963 2,017 50,000
2020/01/27 2,050 2,060 2,024 2,030 33,900
2020/01/24 2,133 2,133 2,082 2,096 34,700
2020/01/23 2,150 2,159 2,134 2,134 25,100
2020/01/22 2,182 2,182 2,155 2,160 18,100
2020/01/21 2,207 2,214 2,180 2,183 12,700
2020/01/20 2,155 2,214 2,155 2,205 19,200
2020/01/17 2,177 2,203 2,144 2,172 51,600
2020/01/16 2,212 2,225 2,133 2,151 72,800
2020/01/15 2,247 2,305 2,212 2,231 48,400
2020/01/14 2,401 2,419 2,274 2,274 40,800
2020/01/10 2,466 2,477 2,372 2,401 34,000
2020/01/09 2,474 2,534 2,456 2,456 16,600
2020/01/08 2,507 2,518 2,450 2,451 35,200
2020/01/07 2,461 2,508 2,460 2,506 32,100
2020/01/06 2,445 2,445 2,368 2,424 47,400

このページの先頭へ