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
2023/12/29 1,467 1,467 1,437 1,450 25,100
2023/12/28 1,470 1,471 1,450 1,469 16,900
2023/12/27 1,472 1,475 1,456 1,470 16,900
2023/12/26 1,464 1,476 1,456 1,472 20,200
2023/12/25 1,517 1,517 1,460 1,468 28,100
2023/12/22 1,523 1,532 1,493 1,498 20,800
2023/12/21 1,555 1,575 1,520 1,523 24,500
2023/12/20 1,598 1,600 1,571 1,575 20,300
2023/12/19 1,581 1,624 1,578 1,598 27,300
2023/12/18 1,590 1,590 1,534 1,572 20,800
2023/12/15 1,507 1,599 1,507 1,595 33,200
2023/12/14 1,470 1,510 1,469 1,497 33,000
2023/12/13 1,464 1,469 1,450 1,458 9,900
2023/12/12 1,485 1,486 1,465 1,476 16,600
2023/12/11 1,456 1,488 1,435 1,482 34,800
2023/12/08 1,460 1,464 1,430 1,430 30,500
2023/12/07 1,492 1,492 1,467 1,467 24,900
2023/12/06 1,493 1,504 1,480 1,493 33,000
2023/12/05 1,533 1,533 1,480 1,489 31,300
2023/12/04 1,530 1,550 1,516 1,533 21,400
2023/12/01 1,525 1,555 1,523 1,530 22,300
2023/11/30 1,530 1,545 1,506 1,518 31,200
2023/11/29 1,576 1,577 1,517 1,530 27,100
2023/11/28 1,593 1,593 1,571 1,590 7,900
2023/11/27 1,572 1,599 1,572 1,593 14,600
2023/11/24 1,556 1,577 1,556 1,567 10,900
2023/11/22 1,554 1,577 1,554 1,564 8,800
2023/11/21 1,547 1,570 1,547 1,570 13,200
2023/11/20 1,608 1,608 1,543 1,554 21,700
2023/11/17 1,634 1,634 1,560 1,578 28,900
2023/11/16 1,542 1,630 1,542 1,619 53,600
2023/11/15 1,584 1,597 1,538 1,555 25,400
2023/11/14 1,550 1,578 1,547 1,554 37,400
2023/11/13 1,540 1,561 1,503 1,535 54,900
2023/11/10 1,535 1,535 1,436 1,470 106,200
2023/11/09 1,552 1,581 1,508 1,575 95,900
2023/11/08 1,600 1,600 1,555 1,563 54,000
2023/11/07 1,645 1,645 1,583 1,585 39,500
2023/11/06 1,650 1,678 1,638 1,644 33,300
2023/11/02 1,601 1,650 1,601 1,642 20,400
2023/11/01 1,600 1,629 1,584 1,629 20,900
2023/10/31 1,550 1,595 1,545 1,591 23,600
2023/10/30 1,611 1,611 1,548 1,550 66,400
2023/10/27 1,581 1,620 1,581 1,611 31,700
2023/10/26 1,595 1,598 1,565 1,572 20,100
2023/10/25 1,597 1,633 1,569 1,603 16,900
2023/10/24 1,580 1,590 1,535 1,578 23,100
2023/10/23 1,642 1,642 1,590 1,593 17,600
2023/10/20 1,636 1,657 1,617 1,643 16,300
2023/10/19 1,615 1,644 1,599 1,636 19,300
2023/10/18 1,612 1,635 1,608 1,616 22,000
2023/10/17 1,625 1,646 1,602 1,612 29,200
2023/10/16 1,598 1,615 1,560 1,598 37,400
2023/10/13 1,580 1,640 1,576 1,625 81,700
2023/10/12 1,550 1,563 1,516 1,559 16,400
2023/10/11 1,508 1,558 1,508 1,541 31,300
2023/10/10 1,581 1,581 1,478 1,490 77,100
2023/10/06 1,618 1,623 1,586 1,587 23,000
2023/10/05 1,562 1,624 1,562 1,602 46,100
2023/10/04 1,585 1,619 1,560 1,562 46,200
2023/10/03 1,700 1,715 1,642 1,642 37,500
2023/10/02 1,703 1,753 1,703 1,704 30,300
2023/09/29 1,742 1,759 1,690 1,703 38,600
2023/09/28 1,704 1,763 1,704 1,730 43,300
2023/09/27 1,631 1,692 1,630 1,692 23,000
2023/09/26 1,647 1,665 1,625 1,636 21,200
2023/09/25 1,619 1,648 1,619 1,647 13,800
2023/09/22 1,600 1,635 1,595 1,626 29,700
2023/09/21 1,575 1,618 1,565 1,609 27,700
2023/09/20 1,600 1,624 1,600 1,600 18,900
2023/09/19 1,650 1,650 1,605 1,627 32,700
2023/09/15 1,643 1,680 1,639 1,659 24,700
2023/09/14 1,646 1,662 1,627 1,643 24,500
2023/09/13 1,661 1,661 1,605 1,630 43,300
2023/09/12 1,600 1,670 1,600 1,669 83,300
2023/09/11 1,560 1,595 1,560 1,574 54,800
2023/09/08 1,519 1,548 1,509 1,548 57,400
2023/09/07 1,481 1,514 1,480 1,513 39,900
2023/09/06 1,466 1,484 1,466 1,483 22,800
2023/09/05 1,453 1,466 1,427 1,466 22,700
2023/09/04 1,440 1,458 1,423 1,455 20,500
2023/09/01 1,441 1,457 1,415 1,425 22,500
2023/08/31 1,430 1,460 1,430 1,451 39,600
2023/08/30 1,428 1,428 1,395 1,398 25,700
2023/08/29 1,410 1,433 1,408 1,425 19,500
2023/08/28 1,417 1,433 1,397 1,405 22,500
2023/08/25 1,430 1,436 1,408 1,414 33,400
2023/08/24 1,410 1,445 1,408 1,431 28,800
2023/08/23 1,365 1,423 1,365 1,415 57,800
2023/08/22 1,335 1,372 1,328 1,369 27,000
2023/08/21 1,318 1,343 1,317 1,336 14,000
2023/08/18 1,317 1,320 1,300 1,311 30,300
2023/08/17 1,317 1,337 1,299 1,328 20,400
2023/08/16 1,326 1,357 1,317 1,324 15,000
2023/08/15 1,366 1,366 1,325 1,334 28,500
2023/08/14 1,381 1,381 1,326 1,353 51,600
2023/08/10 1,345 1,390 1,301 1,363 116,700
2023/08/09 1,249 1,269 1,244 1,255 43,200
2023/08/08 1,262 1,269 1,239 1,242 47,100
2023/08/07 1,222 1,271 1,219 1,262 36,200
2023/08/04 1,220 1,238 1,220 1,226 22,800
2023/08/03 1,237 1,237 1,221 1,228 25,800
2023/08/02 1,262 1,262 1,234 1,237 24,900
2023/08/01 1,263 1,282 1,263 1,273 14,400
2023/07/31 1,246 1,277 1,246 1,272 18,000
2023/07/28 1,270 1,270 1,214 1,246 94,900
2023/07/27 1,281 1,298 1,276 1,283 23,400
2023/07/26 1,278 1,286 1,266 1,276 19,100
2023/07/25 1,273 1,300 1,263 1,278 23,600
2023/07/24 1,278 1,283 1,261 1,271 32,900
2023/07/21 1,270 1,285 1,256 1,278 20,600
2023/07/20 1,270 1,285 1,261 1,270 19,200
2023/07/19 1,302 1,308 1,259 1,265 33,700
2023/07/18 1,261 1,290 1,261 1,290 25,300
2023/07/14 1,296 1,296 1,261 1,261 33,300
2023/07/13 1,281 1,281 1,245 1,269 25,000
2023/07/12 1,277 1,308 1,266 1,268 45,700
2023/07/11 1,279 1,291 1,262 1,264 35,000
2023/07/10 1,248 1,278 1,246 1,267 44,700
2023/07/07 1,223 1,251 1,220 1,248 28,300
2023/07/06 1,239 1,242 1,218 1,239 21,400
2023/07/05 1,208 1,238 1,208 1,236 27,800
2023/07/04 1,206 1,214 1,192 1,210 24,100
2023/07/03 1,175 1,210 1,175 1,208 40,200
2023/06/30 1,163 1,182 1,152 1,174 25,200
2023/06/29 1,144 1,188 1,144 1,173 27,300
2023/06/28 1,136 1,156 1,128 1,153 27,300
2023/06/27 1,148 1,148 1,119 1,131 17,600
2023/06/26 1,150 1,161 1,138 1,142 20,700
2023/06/23 1,128 1,154 1,124 1,147 33,200
2023/06/22 1,120 1,146 1,120 1,128 52,300
2023/06/21 1,112 1,137 1,112 1,120 12,800
2023/06/20 1,115 1,125 1,110 1,122 15,100
2023/06/19 1,131 1,137 1,115 1,126 21,800
2023/06/16 1,125 1,135 1,116 1,119 25,800
2023/06/15 1,134 1,134 1,115 1,118 20,000
2023/06/14 1,121 1,137 1,111 1,134 27,400
2023/06/13 1,109 1,132 1,102 1,120 20,700
2023/06/12 1,110 1,121 1,095 1,114 22,100
2023/06/09 1,105 1,109 1,088 1,094 22,800
2023/06/08 1,085 1,100 1,072 1,078 23,500
2023/06/07 1,086 1,113 1,086 1,089 34,900
2023/06/06 1,100 1,100 1,075 1,084 20,600
2023/06/05 1,108 1,117 1,099 1,105 33,800
2023/06/02 1,059 1,094 1,059 1,087 259,700
2023/06/01 1,047 1,070 1,041 1,048 60,100
2023/05/31 1,066 1,076 1,047 1,054 53,500
2023/05/30 1,088 1,110 1,079 1,083 41,400
2023/05/29 1,127 1,130 1,095 1,097 42,300
2023/05/26 1,155 1,157 1,109 1,112 75,800
2023/05/25 1,164 1,173 1,161 1,165 18,300
2023/05/24 1,172 1,191 1,164 1,164 14,600
2023/05/23 1,168 1,204 1,168 1,183 39,100
2023/05/22 1,151 1,182 1,149 1,168 19,600
2023/05/19 1,167 1,169 1,150 1,160 31,700
2023/05/18 1,168 1,186 1,157 1,164 22,600
2023/05/17 1,143 1,195 1,143 1,170 161,300
2023/05/16 1,173 1,173 1,136 1,145 51,400
2023/05/15 1,205 1,221 1,155 1,173 79,200
2023/05/12 1,233 1,255 1,198 1,205 154,600
2023/05/11 1,412 1,412 1,385 1,402 24,200
2023/05/10 1,443 1,443 1,413 1,422 14,600
2023/05/09 1,434 1,460 1,420 1,443 14,300
2023/05/08 1,469 1,469 1,429 1,434 19,500
2023/05/02 1,468 1,468 1,446 1,460 19,000
2023/05/01 1,445 1,475 1,437 1,468 20,500
2023/04/28 1,424 1,435 1,418 1,435 8,500
2023/04/27 1,407 1,437 1,407 1,426 50,600
2023/04/26 1,445 1,445 1,409 1,415 28,300
2023/04/25 1,462 1,491 1,451 1,469 15,600
2023/04/24 1,439 1,456 1,433 1,451 11,200
2023/04/21 1,461 1,462 1,427 1,441 12,000
2023/04/20 1,430 1,468 1,423 1,461 11,900
2023/04/19 1,470 1,470 1,437 1,441 15,100
2023/04/18 1,479 1,521 1,465 1,479 41,700
2023/04/17 1,440 1,518 1,440 1,475 75,900
2023/04/14 1,389 1,440 1,349 1,438 61,000
2023/04/13 1,354 1,354 1,300 1,335 11,700
2023/04/12 1,347 1,355 1,338 1,347 10,300
2023/04/11 1,376 1,376 1,343 1,347 17,100
2023/04/10 1,308 1,369 1,308 1,362 25,400
2023/04/07 1,310 1,319 1,283 1,291 116,800
2023/04/06 1,326 1,344 1,318 1,319 17,100
2023/04/05 1,388 1,394 1,337 1,337 29,200
2023/04/04 1,425 1,425 1,390 1,404 13,900
2023/04/03 1,410 1,425 1,405 1,425 12,300
2023/03/31 1,343 1,414 1,343 1,410 38,700
2023/03/30 1,348 1,369 1,340 1,347 13,500
2023/03/29 1,351 1,390 1,351 1,390 20,600
2023/03/28 1,360 1,363 1,340 1,351 19,200
2023/03/27 1,305 1,398 1,305 1,382 34,000
2023/03/24 1,309 1,309 1,284 1,292 5,800
2023/03/23 1,306 1,325 1,273 1,313 17,200
2023/03/22 1,297 1,345 1,297 1,334 21,800
2023/03/20 1,326 1,349 1,259 1,267 34,300
2023/03/17 1,339 1,359 1,328 1,328 10,900
2023/03/16 1,343 1,346 1,328 1,339 34,000
2023/03/15 1,345 1,388 1,345 1,380 20,500
2023/03/14 1,379 1,379 1,330 1,341 35,200
2023/03/13 1,376 1,387 1,350 1,387 28,200
2023/03/10 1,389 1,418 1,388 1,393 21,600
2023/03/09 1,417 1,418 1,392 1,405 21,700
2023/03/08 1,387 1,433 1,376 1,417 30,700
2023/03/07 1,352 1,396 1,343 1,395 18,900
2023/03/06 1,375 1,382 1,350 1,360 15,500
2023/03/03 1,355 1,378 1,335 1,375 20,800
2023/03/02 1,363 1,370 1,349 1,353 10,000
2023/03/01 1,360 1,388 1,342 1,370 14,100
2023/02/28 1,423 1,423 1,370 1,370 17,600
2023/02/27 1,384 1,424 1,384 1,423 19,800
2023/02/24 1,349 1,391 1,344 1,391 18,200
2023/02/22 1,319 1,350 1,313 1,344 86,600
2023/02/21 1,383 1,392 1,336 1,339 93,100
2023/02/20 1,343 1,387 1,343 1,387 14,300
2023/02/17 1,329 1,377 1,329 1,364 15,200
2023/02/16 1,361 1,385 1,334 1,340 18,800
2023/02/15 1,395 1,395 1,350 1,361 20,100
2023/02/14 1,356 1,389 1,330 1,373 26,500
2023/02/13 1,389 1,414 1,362 1,369 59,800
2023/02/10 1,319 1,458 1,302 1,403 292,400
2023/02/09 1,242 1,285 1,240 1,245 45,500
2023/02/08 1,246 1,252 1,240 1,252 23,300
2023/02/07 1,245 1,264 1,239 1,250 29,300
2023/02/06 1,212 1,258 1,199 1,246 62,200
2023/02/03 1,195 1,207 1,178 1,207 18,000
2023/02/02 1,171 1,202 1,164 1,195 33,500
2023/02/01 1,185 1,189 1,153 1,164 19,100
2023/01/31 1,174 1,181 1,157 1,179 22,400
2023/01/30 1,180 1,210 1,173 1,174 67,000
2023/01/27 1,158 1,193 1,149 1,182 40,400
2023/01/26 1,155 1,157 1,126 1,146 19,700
2023/01/25 1,147 1,167 1,112 1,155 24,700
2023/01/24 1,111 1,159 1,111 1,152 41,800
2023/01/23 1,094 1,113 1,088 1,109 20,000
2023/01/20 1,046 1,085 1,045 1,077 10,300
2023/01/19 1,054 1,064 1,042 1,052 8,900
2023/01/18 1,054 1,065 1,038 1,054 12,700
2023/01/17 1,051 1,051 1,030 1,046 12,000
2023/01/16 1,057 1,060 1,027 1,036 13,300
2023/01/13 1,046 1,062 1,046 1,050 15,500
2023/01/12 1,079 1,079 1,042 1,062 24,300
2023/01/11 1,055 1,070 1,055 1,068 10,600
2023/01/10 1,040 1,051 1,032 1,044 10,300
2023/01/06 1,025 1,044 1,023 1,032 10,100
2023/01/05 1,019 1,039 1,018 1,033 21,300
2023/01/04 1,034 1,037 1,010 1,019 22,800

このページの先頭へ