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

松本油脂製薬(4365)の株価時系列情報

松本油脂製薬(4365)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
2025/09/16 20,170 20,300 20,000 20,300 800
2025/09/12 20,170 20,200 20,170 20,200 200
2025/09/11 20,000 20,000 20,000 20,000 100
2025/09/10 20,100 20,200 20,000 20,140 700
2025/09/09 19,800 19,800 19,800 19,800 100
2025/09/08 20,000 20,000 19,820 19,820 300
2025/09/04 19,890 20,000 19,890 20,000 800
2025/09/03 19,850 19,850 19,850 19,850 100
2025/09/02 19,600 19,720 19,600 19,720 400
2025/09/01 19,910 19,910 19,550 19,550 600
2025/08/28 19,410 19,850 19,410 19,510 700
2025/08/27 19,410 19,410 19,410 19,410 200
2025/08/26 19,480 19,500 19,410 19,410 500
2025/08/25 19,300 19,320 19,300 19,320 200
2025/08/22 19,280 19,300 19,120 19,300 400
2025/08/21 19,490 19,500 19,230 19,230 1,100
2025/08/19 19,550 19,550 19,400 19,490 500
2025/08/18 19,160 19,260 19,150 19,150 300
2025/08/15 19,100 19,100 19,100 19,100 100
2025/08/14 19,100 19,110 18,940 19,110 300
2025/08/13 19,400 19,400 19,100 19,100 200
2025/08/12 19,700 19,700 19,000 19,000 700
2025/08/08 19,690 19,690 19,690 19,690 100
2025/08/07 19,940 19,980 19,940 19,980 200
2025/08/06 19,100 19,140 19,100 19,140 200
2025/08/05 19,160 19,260 19,160 19,260 200
2025/08/01 18,700 18,900 18,700 18,900 700
2025/07/31 18,700 18,700 18,700 18,700 100
2025/07/30 18,500 18,700 18,500 18,700 1,200
2025/07/29 18,500 18,500 18,300 18,300 400
2025/07/28 18,780 18,780 18,560 18,560 400
2025/07/25 18,690 18,780 18,690 18,780 700
2025/07/24 18,490 18,590 18,490 18,590 600
2025/07/23 18,780 18,780 17,870 18,250 2,000
2025/07/22 18,790 18,790 18,790 18,790 200
2025/07/18 19,030 19,030 18,300 18,900 900
2025/07/16 19,060 19,060 19,030 19,030 500
2025/07/15 19,200 19,220 19,200 19,220 300
2025/07/14 19,320 19,320 19,300 19,300 200
2025/07/11 19,480 19,480 19,310 19,310 200
2025/07/10 19,400 19,400 19,400 19,400 100
2025/07/07 19,430 19,430 19,330 19,400 300
2025/07/04 19,210 19,430 19,210 19,430 200
2025/07/03 19,550 19,550 19,210 19,210 200
2025/07/02 19,700 19,950 19,350 19,950 1,100
2025/06/30 19,810 19,990 19,700 19,700 500
2025/06/27 19,840 19,940 19,540 19,930 600
2025/06/26 19,390 19,840 19,390 19,840 400
2025/06/25 20,090 20,090 19,620 19,620 300
2025/06/24 19,720 19,720 19,720 19,720 100
2025/06/23 20,460 20,460 20,430 20,430 300
2025/06/20 20,500 20,500 20,500 20,500 200
2025/06/19 20,850 21,000 20,820 21,000 500
2025/06/18 20,800 20,800 20,800 20,800 100
2025/06/17 18,690 21,790 18,690 20,570 2,200
2025/06/16 18,850 19,090 18,850 19,090 200
2025/06/13 18,470 18,800 18,470 18,480 1,300
2025/06/12 18,310 18,460 18,290 18,460 700
2025/06/11 17,750 18,200 17,750 17,910 1,000
2025/06/09 18,090 18,150 18,090 18,150 900
2025/06/04 18,000 18,000 17,980 17,980 200
2025/06/03 17,980 18,000 17,980 18,000 600
2025/06/02 17,760 18,000 17,750 18,000 900
2025/05/30 17,770 17,770 17,360 17,360 600
2025/05/29 17,470 17,500 17,460 17,460 300
2025/05/27 17,500 17,500 17,190 17,470 300
2025/05/26 17,600 17,600 17,500 17,500 500
2025/05/23 17,350 17,350 17,240 17,240 500
2025/05/22 17,500 17,500 17,500 17,500 100
2025/05/21 17,570 17,570 17,570 17,570 100
2025/05/20 17,450 17,850 17,360 17,360 800
2025/05/19 17,450 17,450 17,450 17,450 100
2025/05/16 17,820 17,820 17,350 17,350 800
2025/05/15 17,900 17,980 17,720 17,820 600
2025/05/14 17,610 17,900 17,610 17,900 200
2025/05/13 17,630 17,780 17,610 17,610 900
2025/05/12 17,650 17,760 17,650 17,760 300
2025/05/08 17,790 17,790 17,370 17,370 400
2025/05/07 17,600 17,600 17,380 17,400 1,400
2025/05/02 17,480 17,500 17,480 17,500 600
2025/05/01 17,340 17,360 17,330 17,360 400
2025/04/30 17,340 17,340 17,340 17,340 200
2025/04/28 17,400 17,400 17,350 17,350 200
2025/04/25 17,440 17,440 17,360 17,360 200
2025/04/24 17,330 17,340 17,330 17,340 600
2025/04/23 17,300 17,330 17,300 17,320 1,500
2025/04/21 17,230 17,360 17,230 17,300 1,400
2025/04/18 17,050 17,300 17,050 17,300 600
2025/04/17 17,000 17,110 17,000 17,050 900
2025/04/16 16,900 17,000 16,900 17,000 300
2025/04/15 16,620 16,620 16,620 16,620 100
2025/04/14 17,100 17,100 16,900 16,900 600
2025/04/11 17,100 17,100 17,100 17,100 100
2025/04/10 17,300 17,300 17,000 17,000 500
2025/04/09 17,300 17,300 17,300 17,300 100
2025/04/07 16,010 16,100 15,950 16,100 1,300
2025/04/04 17,000 17,000 16,410 16,410 1,500
2025/04/03 17,570 17,570 17,100 17,200 500
2025/04/02 17,650 17,680 17,650 17,680 400
2025/04/01 17,600 17,760 17,600 17,690 300
2025/03/26 18,000 18,000 18,000 18,000 100
2025/03/25 17,710 17,710 17,710 17,710 100
2025/03/24 17,730 18,010 17,710 17,710 700
2025/03/21 17,950 18,000 17,850 17,870 600
2025/03/18 18,100 18,100 18,100 18,100 100
2025/03/17 18,010 18,170 18,010 18,170 200
2025/03/14 17,680 17,680 17,640 17,640 900
2025/03/13 17,800 17,830 17,670 17,670 800
2025/03/12 18,200 18,200 18,200 18,200 100
2025/03/11 17,890 17,890 17,800 17,800 400
2025/03/10 17,860 18,190 17,860 17,910 400
2025/03/07 18,200 18,200 18,190 18,190 200
2025/03/06 18,000 18,000 18,000 18,000 100
2025/03/05 18,090 18,090 18,090 18,090 100
2025/02/28 18,300 18,300 18,280 18,300 800
2025/02/27 18,250 18,250 18,200 18,200 200
2025/02/26 18,150 18,150 18,150 18,150 100
2025/02/25 18,160 18,360 18,090 18,090 1,300
2025/02/20 18,110 18,200 18,110 18,200 200
2025/02/19 18,580 18,580 18,380 18,400 300
2025/02/17 18,620 18,620 18,580 18,580 500
2025/02/14 18,400 18,900 18,400 18,900 400
2025/02/13 18,340 18,350 18,340 18,350 500
2025/02/12 18,200 18,300 18,200 18,300 900
2025/02/10 18,150 18,190 18,150 18,190 200
2025/02/06 18,200 18,200 18,200 18,200 100
2025/01/29 18,190 18,190 18,190 18,190 100
2025/01/28 18,350 18,350 18,350 18,350 100
2025/01/27 18,350 18,350 18,350 18,350 100
2025/01/22 18,350 18,360 18,350 18,360 200
2025/01/16 18,350 18,350 18,350 18,350 200
2025/01/15 18,380 18,490 18,380 18,490 400
2025/01/14 18,380 18,380 18,380 18,380 100
2025/01/10 18,310 18,310 18,310 18,310 100
2025/01/09 18,390 18,390 18,390 18,390 100
2025/01/08 18,450 18,450 18,450 18,450 100
2025/01/06 18,390 18,400 18,390 18,400 300
2024/12/30 18,440 18,440 18,380 18,380 300
2024/12/27 18,310 18,310 18,220 18,220 300
2024/12/26 18,350 18,350 18,210 18,210 300
2024/12/25 18,120 18,260 18,120 18,260 200
2024/12/24 18,490 18,490 18,310 18,480 400
2024/12/23 18,100 18,500 18,100 18,490 400
2024/12/20 18,460 18,460 18,450 18,450 300
2024/12/18 18,700 18,700 18,700 18,700 100
2024/12/16 18,790 18,790 18,790 18,790 100
2024/12/11 18,800 18,800 18,800 18,800 200
2024/12/09 18,450 18,800 18,450 18,800 200
2024/12/05 18,450 18,450 18,450 18,450 100
2024/12/04 18,400 18,400 18,400 18,400 100
2024/12/03 18,450 18,450 18,150 18,150 200
2024/12/02 18,150 18,150 18,150 18,150 100
2024/11/29 18,120 18,120 18,120 18,120 100
2024/11/28 18,070 18,070 18,070 18,070 100
2024/11/25 17,880 17,880 17,880 17,880 100
2024/11/22 17,850 17,880 17,840 17,880 400
2024/11/21 17,870 18,000 17,840 18,000 400
2024/11/18 17,910 17,910 17,830 17,830 500
2024/11/15 18,080 18,080 18,010 18,010 300
2024/11/14 18,270 18,300 18,270 18,300 200
2024/11/13 18,270 18,270 18,270 18,270 100
2024/11/11 17,870 17,870 17,870 17,870 400
2024/11/07 18,400 18,400 18,240 18,270 400
2024/11/06 18,800 18,800 18,800 18,800 100
2024/11/05 18,500 18,500 18,500 18,500 200
2024/10/30 18,800 18,800 18,800 18,800 100
2024/10/29 18,430 18,430 18,120 18,120 500
2024/10/28 18,420 18,420 18,420 18,420 100
2024/10/21 17,610 17,630 17,610 17,620 600
2024/10/18 18,120 18,120 17,750 17,760 600
2024/10/17 18,470 18,470 18,460 18,460 200
2024/10/16 18,500 18,500 18,470 18,470 200
2024/10/11 18,780 18,780 18,440 18,510 700
2024/10/10 18,010 18,010 18,000 18,000 300
2024/10/08 18,000 18,000 18,000 18,000 100
2024/10/04 18,000 18,000 18,000 18,000 200
2024/10/03 18,220 18,220 18,220 18,220 100
2024/10/02 18,000 18,220 18,000 18,220 400
2024/09/27 18,060 18,060 17,990 18,000 400
2024/09/26 17,960 17,960 17,960 17,960 100
2024/09/25 17,960 17,960 17,960 17,960 100
2024/09/24 17,830 18,000 17,830 18,000 400
2024/09/19 18,000 18,000 18,000 18,000 200
2024/09/17 18,630 18,630 18,630 18,630 200
2024/09/13 17,830 17,830 17,830 17,830 100
2024/09/12 17,430 17,430 17,430 17,430 100
2024/09/11 17,510 17,510 17,390 17,390 400
2024/09/10 18,210 18,210 17,880 17,880 200
2024/09/09 18,220 18,220 18,220 18,220 200
2024/09/03 18,780 18,780 18,380 18,380 200
2024/09/02 18,600 18,600 18,600 18,600 100
2024/08/28 19,000 19,000 18,850 18,850 200
2024/08/27 18,560 18,750 18,560 18,750 600
2024/08/23 18,400 18,400 18,310 18,400 400
2024/08/22 18,400 18,500 18,400 18,500 200
2024/08/21 18,400 18,400 18,400 18,400 200
2024/08/20 18,400 18,410 18,400 18,400 600
2024/08/19 18,400 18,400 18,400 18,400 700
2024/08/16 18,000 18,000 18,000 18,000 100
2024/08/15 18,540 18,540 18,000 18,000 1,000

このページの先頭へ