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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,017 | 2,045 | 1,993 | 2,012 | 16,800 |
| 2024/12/27 | 2,047 | 2,049 | 1,990 | 2,012 | 15,500 |
| 2024/12/26 | 1,974 | 2,060 | 1,972 | 2,027 | 22,900 |
| 2024/12/25 | 2,019 | 2,025 | 1,969 | 1,975 | 17,800 |
| 2024/12/24 | 2,020 | 2,024 | 1,994 | 2,012 | 12,600 |
| 2024/12/23 | 2,044 | 2,044 | 2,000 | 2,023 | 18,400 |
| 2024/12/20 | 2,011 | 2,075 | 1,997 | 2,019 | 42,000 |
| 2024/12/19 | 1,950 | 1,993 | 1,889 | 1,971 | 27,400 |
| 2024/12/18 | 1,937 | 1,995 | 1,921 | 1,985 | 21,200 |
| 2024/12/17 | 1,955 | 1,963 | 1,910 | 1,954 | 13,400 |
| 2024/12/16 | 2,024 | 2,030 | 1,974 | 1,974 | 18,800 |
| 2024/12/13 | 1,951 | 2,028 | 1,921 | 2,024 | 30,200 |
| 2024/12/12 | 1,932 | 2,032 | 1,906 | 1,980 | 58,400 |
| 2024/12/11 | 1,818 | 1,930 | 1,816 | 1,917 | 57,900 |
| 2024/12/10 | 1,816 | 1,827 | 1,815 | 1,818 | 5,600 |
| 2024/12/09 | 1,813 | 1,835 | 1,808 | 1,823 | 12,400 |
| 2024/12/06 | 1,829 | 1,829 | 1,795 | 1,813 | 17,100 |
| 2024/12/05 | 1,829 | 1,845 | 1,816 | 1,829 | 17,400 |
| 2024/12/04 | 1,851 | 1,857 | 1,800 | 1,807 | 119,900 |
| 2024/12/03 | 1,915 | 1,915 | 1,855 | 1,872 | 38,100 |
| 2024/12/02 | 1,867 | 1,914 | 1,849 | 1,914 | 15,700 |
| 2024/11/29 | 1,877 | 1,911 | 1,851 | 1,851 | 11,000 |
| 2024/11/28 | 1,866 | 1,902 | 1,858 | 1,880 | 15,500 |
| 2024/11/27 | 1,924 | 1,924 | 1,864 | 1,866 | 15,100 |
| 2024/11/26 | 1,978 | 1,996 | 1,920 | 1,924 | 21,700 |
| 2024/11/25 | 1,936 | 1,999 | 1,924 | 1,993 | 19,100 |
| 2024/11/22 | 1,946 | 1,966 | 1,913 | 1,934 | 19,000 |
| 2024/11/21 | 1,868 | 1,964 | 1,868 | 1,949 | 30,600 |
| 2024/11/20 | 1,838 | 1,891 | 1,838 | 1,868 | 73,100 |
| 2024/11/19 | 1,870 | 1,890 | 1,831 | 1,846 | 20,900 |
| 2024/11/18 | 1,855 | 1,881 | 1,822 | 1,869 | 14,800 |
| 2024/11/15 | 1,945 | 1,946 | 1,856 | 1,856 | 43,400 |
| 2024/11/14 | 1,873 | 2,012 | 1,805 | 1,945 | 138,900 |
| 2024/11/13 | 1,813 | 1,830 | 1,779 | 1,820 | 19,900 |
| 2024/11/12 | 1,818 | 1,834 | 1,802 | 1,811 | 12,600 |
| 2024/11/11 | 1,811 | 1,811 | 1,789 | 1,810 | 21,700 |
| 2024/11/08 | 1,818 | 1,821 | 1,778 | 1,798 | 19,900 |
| 2024/11/07 | 1,789 | 1,830 | 1,789 | 1,827 | 16,300 |
| 2024/11/06 | 1,788 | 1,816 | 1,786 | 1,800 | 14,900 |
| 2024/11/05 | 1,764 | 1,798 | 1,731 | 1,798 | 10,900 |
| 2024/11/01 | 1,801 | 1,801 | 1,758 | 1,765 | 14,100 |
| 2024/10/31 | 1,746 | 1,810 | 1,746 | 1,808 | 19,400 |
| 2024/10/30 | 1,725 | 1,753 | 1,724 | 1,746 | 74,500 |
| 2024/10/29 | 1,730 | 1,753 | 1,730 | 1,739 | 16,800 |
| 2024/10/28 | 1,718 | 1,735 | 1,705 | 1,735 | 16,600 |
| 2024/10/25 | 1,750 | 1,752 | 1,716 | 1,730 | 15,300 |
| 2024/10/24 | 1,706 | 1,758 | 1,702 | 1,750 | 19,500 |
| 2024/10/23 | 1,738 | 1,749 | 1,720 | 1,721 | 15,700 |
| 2024/10/22 | 1,753 | 1,770 | 1,716 | 1,737 | 25,100 |
| 2024/10/21 | 1,752 | 1,772 | 1,752 | 1,765 | 8,300 |
| 2024/10/18 | 1,781 | 1,781 | 1,752 | 1,752 | 9,200 |
| 2024/10/17 | 1,800 | 1,818 | 1,781 | 1,781 | 8,300 |
| 2024/10/16 | 1,783 | 1,808 | 1,772 | 1,808 | 12,900 |
| 2024/10/15 | 1,779 | 1,815 | 1,770 | 1,813 | 15,900 |
| 2024/10/11 | 1,771 | 1,787 | 1,764 | 1,770 | 22,200 |
| 2024/10/10 | 1,800 | 1,800 | 1,751 | 1,762 | 20,300 |
| 2024/10/09 | 1,822 | 1,824 | 1,787 | 1,797 | 18,200 |
| 2024/10/08 | 1,837 | 1,859 | 1,816 | 1,824 | 18,000 |
| 2024/10/07 | 1,831 | 1,899 | 1,831 | 1,865 | 18,100 |
| 2024/10/04 | 1,800 | 1,825 | 1,800 | 1,825 | 9,300 |
| 2024/10/03 | 1,854 | 1,875 | 1,783 | 1,800 | 25,600 |
| 2024/10/02 | 1,828 | 1,895 | 1,823 | 1,838 | 26,500 |
| 2024/10/01 | 1,812 | 1,847 | 1,807 | 1,828 | 6,500 |
| 2024/09/30 | 1,789 | 1,842 | 1,784 | 1,790 | 21,100 |
| 2024/09/27 | 1,884 | 1,884 | 1,819 | 1,832 | 21,600 |
| 2024/09/26 | 1,891 | 1,895 | 1,842 | 1,889 | 19,500 |
| 2024/09/25 | 1,884 | 1,956 | 1,856 | 1,896 | 34,000 |
| 2024/09/24 | 1,905 | 1,928 | 1,854 | 1,890 | 49,800 |
| 2024/09/20 | 1,795 | 1,905 | 1,763 | 1,905 | 66,300 |
| 2024/09/19 | 1,747 | 1,798 | 1,745 | 1,780 | 19,400 |
| 2024/09/18 | 1,725 | 1,758 | 1,722 | 1,732 | 8,400 |
| 2024/09/17 | 1,720 | 1,726 | 1,692 | 1,717 | 12,200 |
| 2024/09/13 | 1,730 | 1,737 | 1,701 | 1,707 | 15,100 |
| 2024/09/12 | 1,728 | 1,745 | 1,702 | 1,730 | 12,200 |
| 2024/09/11 | 1,730 | 1,730 | 1,678 | 1,698 | 33,700 |
| 2024/09/10 | 1,741 | 1,760 | 1,718 | 1,720 | 31,100 |
| 2024/09/09 | 1,707 | 1,760 | 1,707 | 1,739 | 28,300 |
| 2024/09/06 | 1,784 | 1,869 | 1,735 | 1,776 | 49,500 |
| 2024/09/05 | 1,688 | 1,837 | 1,688 | 1,775 | 68,100 |
| 2024/09/04 | 1,720 | 1,772 | 1,696 | 1,707 | 46,900 |
| 2024/09/03 | 1,722 | 1,785 | 1,722 | 1,750 | 38,100 |
| 2024/09/02 | 1,735 | 1,771 | 1,718 | 1,722 | 19,500 |
| 2024/08/30 | 1,709 | 1,731 | 1,700 | 1,729 | 25,500 |
| 2024/08/29 | 1,635 | 1,722 | 1,635 | 1,715 | 33,100 |
| 2024/08/28 | 1,660 | 1,681 | 1,629 | 1,643 | 16,500 |
| 2024/08/27 | 1,603 | 1,665 | 1,603 | 1,653 | 32,500 |
| 2024/08/26 | 1,572 | 1,640 | 1,571 | 1,615 | 33,400 |
| 2024/08/23 | 1,507 | 1,614 | 1,507 | 1,580 | 46,900 |
| 2024/08/22 | 1,508 | 1,515 | 1,498 | 1,508 | 15,100 |
| 2024/08/21 | 1,500 | 1,522 | 1,490 | 1,500 | 29,400 |
| 2024/08/20 | 1,532 | 1,538 | 1,501 | 1,501 | 16,200 |
| 2024/08/19 | 1,500 | 1,527 | 1,489 | 1,504 | 34,300 |
| 2024/08/16 | 1,500 | 1,500 | 1,462 | 1,496 | 26,000 |
| 2024/08/15 | 1,464 | 1,496 | 1,462 | 1,481 | 21,500 |
| 2024/08/14 | 1,458 | 1,476 | 1,425 | 1,450 | 36,700 |
| 2024/08/13 | 1,449 | 1,495 | 1,438 | 1,463 | 49,200 |
| 2024/08/09 | 1,440 | 1,470 | 1,360 | 1,401 | 103,800 |
| 2024/08/08 | 1,300 | 1,355 | 1,300 | 1,338 | 46,000 |
| 2024/08/07 | 1,259 | 1,345 | 1,249 | 1,308 | 58,700 |
| 2024/08/06 | 1,334 | 1,345 | 1,246 | 1,274 | 95,600 |
| 2024/08/05 | 1,404 | 1,405 | 1,200 | 1,245 | 76,800 |
| 2024/08/02 | 1,560 | 1,560 | 1,492 | 1,492 | 43,900 |
| 2024/08/01 | 1,656 | 1,671 | 1,596 | 1,614 | 21,400 |
| 2024/07/31 | 1,630 | 1,679 | 1,616 | 1,674 | 14,900 |
| 2024/07/30 | 1,652 | 1,655 | 1,627 | 1,630 | 61,900 |
| 2024/07/29 | 1,655 | 1,656 | 1,632 | 1,655 | 12,700 |
| 2024/07/26 | 1,640 | 1,656 | 1,626 | 1,632 | 10,100 |
| 2024/07/25 | 1,635 | 1,655 | 1,612 | 1,618 | 23,400 |
| 2024/07/24 | 1,687 | 1,690 | 1,653 | 1,653 | 10,300 |
| 2024/07/23 | 1,672 | 1,687 | 1,665 | 1,687 | 12,000 |
| 2024/07/22 | 1,662 | 1,682 | 1,657 | 1,666 | 12,800 |
| 2024/07/19 | 1,728 | 1,728 | 1,663 | 1,683 | 40,800 |
| 2024/07/18 | 1,743 | 1,744 | 1,723 | 1,728 | 10,700 |
| 2024/07/17 | 1,707 | 1,752 | 1,694 | 1,746 | 16,000 |
| 2024/07/16 | 1,687 | 1,719 | 1,687 | 1,690 | 12,600 |
| 2024/07/12 | 1,704 | 1,733 | 1,680 | 1,680 | 17,200 |
| 2024/07/11 | 1,690 | 1,708 | 1,690 | 1,705 | 19,700 |
| 2024/07/10 | 1,701 | 1,709 | 1,657 | 1,678 | 25,700 |
| 2024/07/09 | 1,730 | 1,730 | 1,678 | 1,699 | 35,900 |
| 2024/07/08 | 1,742 | 1,742 | 1,724 | 1,735 | 14,400 |
| 2024/07/05 | 1,772 | 1,772 | 1,742 | 1,742 | 6,500 |
| 2024/07/04 | 1,763 | 1,779 | 1,742 | 1,772 | 11,400 |
| 2024/07/03 | 1,772 | 1,776 | 1,752 | 1,762 | 21,100 |
| 2024/07/02 | 1,770 | 1,788 | 1,767 | 1,780 | 9,500 |
| 2024/07/01 | 1,796 | 1,800 | 1,759 | 1,770 | 16,000 |
| 2024/06/28 | 1,794 | 1,800 | 1,772 | 1,785 | 12,900 |
| 2024/06/27 | 1,784 | 1,819 | 1,779 | 1,789 | 13,400 |
| 2024/06/26 | 1,800 | 1,819 | 1,778 | 1,798 | 14,100 |
| 2024/06/25 | 1,750 | 1,826 | 1,750 | 1,775 | 28,800 |
| 2024/06/24 | 1,725 | 1,754 | 1,721 | 1,746 | 20,100 |
| 2024/06/21 | 1,754 | 1,754 | 1,706 | 1,720 | 18,100 |
| 2024/06/20 | 1,754 | 1,760 | 1,717 | 1,742 | 27,500 |
| 2024/06/19 | 1,694 | 1,755 | 1,676 | 1,748 | 46,900 |
| 2024/06/18 | 1,667 | 1,701 | 1,649 | 1,695 | 30,100 |
| 2024/06/17 | 1,614 | 1,675 | 1,605 | 1,657 | 61,300 |
| 2024/06/14 | 1,555 | 1,615 | 1,555 | 1,593 | 20,000 |
| 2024/06/13 | 1,552 | 1,554 | 1,530 | 1,554 | 13,600 |
| 2024/06/12 | 1,590 | 1,590 | 1,553 | 1,563 | 9,700 |
| 2024/06/11 | 1,590 | 1,590 | 1,564 | 1,565 | 8,200 |
| 2024/06/10 | 1,569 | 1,606 | 1,569 | 1,594 | 10,400 |
| 2024/06/07 | 1,568 | 1,579 | 1,555 | 1,555 | 6,900 |
| 2024/06/06 | 1,581 | 1,600 | 1,551 | 1,568 | 9,000 |
| 2024/06/05 | 1,573 | 1,602 | 1,564 | 1,575 | 13,700 |
| 2024/06/04 | 1,609 | 1,622 | 1,558 | 1,572 | 22,900 |
| 2024/06/03 | 1,600 | 1,610 | 1,592 | 1,605 | 8,700 |
| 2024/05/31 | 1,559 | 1,604 | 1,559 | 1,600 | 17,600 |
| 2024/05/30 | 1,544 | 1,572 | 1,514 | 1,552 | 16,400 |
| 2024/05/29 | 1,559 | 1,589 | 1,540 | 1,560 | 28,100 |
| 2024/05/28 | 1,565 | 1,572 | 1,552 | 1,552 | 6,200 |
| 2024/05/27 | 1,554 | 1,557 | 1,530 | 1,557 | 12,200 |
| 2024/05/24 | 1,551 | 1,561 | 1,511 | 1,546 | 18,400 |
| 2024/05/23 | 1,583 | 1,583 | 1,548 | 1,566 | 10,700 |
| 2024/05/22 | 1,590 | 1,595 | 1,567 | 1,574 | 19,600 |
| 2024/05/21 | 1,557 | 1,602 | 1,557 | 1,598 | 30,300 |
| 2024/05/20 | 1,519 | 1,571 | 1,519 | 1,557 | 30,600 |
| 2024/05/17 | 1,540 | 1,540 | 1,480 | 1,500 | 65,600 |
| 2024/05/16 | 1,569 | 1,569 | 1,520 | 1,540 | 26,000 |
| 2024/05/15 | 1,560 | 1,594 | 1,538 | 1,568 | 59,500 |
| 2024/05/14 | 1,499 | 1,569 | 1,499 | 1,532 | 49,900 |
| 2024/05/13 | 1,490 | 1,515 | 1,486 | 1,493 | 39,700 |
| 2024/05/10 | 1,503 | 1,514 | 1,489 | 1,490 | 22,800 |
| 2024/05/09 | 1,507 | 1,519 | 1,488 | 1,496 | 16,300 |
| 2024/05/08 | 1,510 | 1,520 | 1,493 | 1,504 | 21,600 |
| 2024/05/07 | 1,495 | 1,510 | 1,491 | 1,498 | 18,900 |
| 2024/05/02 | 1,505 | 1,511 | 1,477 | 1,495 | 27,400 |
| 2024/05/01 | 1,485 | 1,507 | 1,476 | 1,493 | 22,300 |
| 2024/04/30 | 1,460 | 1,500 | 1,456 | 1,490 | 61,400 |
| 2024/04/26 | 1,437 | 1,437 | 1,408 | 1,430 | 81,500 |
| 2024/04/25 | 1,463 | 1,471 | 1,445 | 1,445 | 16,700 |
| 2024/04/24 | 1,484 | 1,494 | 1,466 | 1,471 | 31,200 |
| 2024/04/23 | 1,427 | 1,469 | 1,427 | 1,469 | 34,200 |
| 2024/04/22 | 1,408 | 1,439 | 1,400 | 1,432 | 41,700 |
| 2024/04/19 | 1,428 | 1,428 | 1,381 | 1,408 | 32,600 |
| 2024/04/18 | 1,395 | 1,449 | 1,395 | 1,427 | 26,000 |
| 2024/04/17 | 1,435 | 1,436 | 1,394 | 1,400 | 95,300 |
| 2024/04/16 | 1,498 | 1,498 | 1,434 | 1,434 | 76,100 |
| 2024/04/15 | 1,510 | 1,517 | 1,500 | 1,505 | 17,000 |
| 2024/04/12 | 1,538 | 1,545 | 1,518 | 1,520 | 21,700 |
| 2024/04/11 | 1,531 | 1,539 | 1,511 | 1,539 | 15,100 |
| 2024/04/10 | 1,542 | 1,551 | 1,532 | 1,532 | 13,100 |
| 2024/04/09 | 1,522 | 1,545 | 1,516 | 1,535 | 18,600 |
| 2024/04/08 | 1,524 | 1,543 | 1,509 | 1,522 | 27,400 |
| 2024/04/05 | 1,527 | 1,547 | 1,510 | 1,524 | 24,600 |
| 2024/04/04 | 1,556 | 1,573 | 1,544 | 1,549 | 10,800 |
| 2024/04/03 | 1,510 | 1,559 | 1,507 | 1,541 | 18,100 |
| 2024/04/02 | 1,568 | 1,582 | 1,542 | 1,550 | 15,400 |
| 2024/04/01 | 1,615 | 1,615 | 1,550 | 1,561 | 32,300 |
| 2024/03/29 | 1,579 | 1,620 | 1,579 | 1,605 | 27,800 |
| 2024/03/28 | 1,598 | 1,617 | 1,563 | 1,566 | 24,500 |
| 2024/03/27 | 1,608 | 1,633 | 1,608 | 1,625 | 19,000 |
| 2024/03/26 | 1,599 | 1,620 | 1,598 | 1,610 | 21,000 |
| 2024/03/25 | 1,635 | 1,650 | 1,598 | 1,598 | 42,300 |
| 2024/03/22 | 1,662 | 1,662 | 1,610 | 1,635 | 41,400 |
| 2024/03/21 | 1,620 | 1,666 | 1,618 | 1,655 | 53,300 |
| 2024/03/19 | 1,570 | 1,595 | 1,565 | 1,576 | 44,900 |
| 2024/03/18 | 1,550 | 1,575 | 1,545 | 1,565 | 27,700 |
| 2024/03/15 | 1,545 | 1,566 | 1,541 | 1,548 | 13,900 |
| 2024/03/14 | 1,556 | 1,578 | 1,549 | 1,549 | 14,800 |
| 2024/03/13 | 1,595 | 1,610 | 1,556 | 1,556 | 28,200 |
| 2024/03/12 | 1,516 | 1,585 | 1,503 | 1,580 | 45,600 |
| 2024/03/11 | 1,585 | 1,585 | 1,513 | 1,529 | 79,100 |
| 2024/03/08 | 1,521 | 1,621 | 1,512 | 1,601 | 87,500 |
| 2024/03/07 | 1,579 | 1,584 | 1,528 | 1,529 | 69,100 |
| 2024/03/06 | 1,552 | 1,577 | 1,538 | 1,563 | 59,700 |
| 2024/03/05 | 1,538 | 1,557 | 1,530 | 1,552 | 35,300 |
| 2024/03/04 | 1,556 | 1,570 | 1,536 | 1,545 | 64,200 |
| 2024/03/01 | 1,592 | 1,596 | 1,550 | 1,557 | 45,900 |
| 2024/02/29 | 1,596 | 1,599 | 1,557 | 1,589 | 36,900 |
| 2024/02/28 | 1,563 | 1,615 | 1,563 | 1,596 | 25,000 |
| 2024/02/27 | 1,566 | 1,592 | 1,565 | 1,577 | 27,400 |
| 2024/02/26 | 1,578 | 1,578 | 1,554 | 1,575 | 19,100 |
| 2024/02/22 | 1,552 | 1,564 | 1,542 | 1,560 | 13,600 |
| 2024/02/21 | 1,525 | 1,561 | 1,525 | 1,556 | 15,900 |
| 2024/02/20 | 1,576 | 1,582 | 1,539 | 1,543 | 23,500 |
| 2024/02/19 | 1,527 | 1,585 | 1,515 | 1,570 | 30,400 |
| 2024/02/16 | 1,518 | 1,556 | 1,503 | 1,536 | 49,100 |
| 2024/02/15 | 1,510 | 1,523 | 1,479 | 1,497 | 50,500 |
| 2024/02/14 | 1,545 | 1,545 | 1,494 | 1,506 | 53,500 |
| 2024/02/13 | 1,560 | 1,575 | 1,506 | 1,545 | 95,700 |
| 2024/02/09 | 1,594 | 1,615 | 1,560 | 1,561 | 177,600 |
| 2024/02/08 | 1,710 | 1,710 | 1,651 | 1,674 | 105,700 |
| 2024/02/07 | 1,632 | 1,712 | 1,616 | 1,710 | 85,300 |
| 2024/02/06 | 1,641 | 1,641 | 1,608 | 1,632 | 31,700 |
| 2024/02/05 | 1,620 | 1,651 | 1,620 | 1,636 | 37,400 |
| 2024/02/02 | 1,620 | 1,622 | 1,598 | 1,613 | 25,000 |
| 2024/02/01 | 1,603 | 1,614 | 1,600 | 1,607 | 28,000 |
| 2024/01/31 | 1,623 | 1,623 | 1,598 | 1,621 | 33,100 |
| 2024/01/30 | 1,645 | 1,646 | 1,616 | 1,623 | 59,100 |
| 2024/01/29 | 1,623 | 1,668 | 1,619 | 1,645 | 53,000 |
| 2024/01/26 | 1,629 | 1,629 | 1,591 | 1,606 | 27,200 |
| 2024/01/25 | 1,605 | 1,630 | 1,591 | 1,630 | 19,400 |
| 2024/01/24 | 1,648 | 1,648 | 1,599 | 1,610 | 54,900 |
| 2024/01/23 | 1,676 | 1,691 | 1,635 | 1,648 | 64,800 |
| 2024/01/22 | 1,593 | 1,664 | 1,565 | 1,662 | 60,000 |
| 2024/01/19 | 1,603 | 1,628 | 1,580 | 1,593 | 58,300 |
| 2024/01/18 | 1,650 | 1,657 | 1,594 | 1,612 | 70,400 |
| 2024/01/17 | 1,696 | 1,699 | 1,650 | 1,660 | 87,200 |
| 2024/01/16 | 1,625 | 1,720 | 1,625 | 1,697 | 174,700 |
| 2024/01/15 | 1,509 | 1,620 | 1,509 | 1,601 | 267,200 |
| 2024/01/12 | 1,468 | 1,492 | 1,445 | 1,449 | 42,500 |
| 2024/01/11 | 1,500 | 1,500 | 1,473 | 1,485 | 16,300 |
| 2024/01/10 | 1,473 | 1,507 | 1,464 | 1,480 | 29,900 |
| 2024/01/09 | 1,450 | 1,472 | 1,445 | 1,472 | 30,800 |
| 2024/01/05 | 1,468 | 1,468 | 1,445 | 1,445 | 15,400 |
| 2024/01/04 | 1,451 | 1,456 | 1,432 | 1,456 | 16,500 |