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
2025/06/13 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
2024/08/14 18,440 18,690 18,440 18,460 600
2024/08/13 18,500 18,500 18,500 18,500 100
2024/08/08 16,500 16,500 16,500 16,500 100
2024/08/07 16,000 16,000 16,000 16,000 100
2024/08/06 15,930 15,930 15,930 15,930 100
2024/08/05 16,500 16,500 15,800 15,800 1,500
2024/08/02 17,680 17,800 16,950 16,950 1,800
2024/08/01 17,520 17,520 17,450 17,450 300
2024/07/30 17,660 17,660 17,660 17,660 500
2024/07/26 17,550 17,560 17,550 17,560 400
2024/07/25 17,450 17,450 17,450 17,450 100
2024/07/24 17,610 17,610 17,610 17,610 100
2024/07/23 18,000 18,000 17,610 17,610 300
2024/07/22 18,000 18,000 18,000 18,000 100
2024/07/16 17,700 17,700 17,700 17,700 100
2024/07/12 17,700 18,000 17,700 18,000 400
2024/07/11 17,700 17,700 17,700 17,700 200
2024/07/10 17,800 17,800 17,700 17,700 200
2024/07/08 17,650 17,750 17,650 17,750 300
2024/07/05 17,500 17,500 17,500 17,500 100
2024/07/04 17,500 17,500 17,500 17,500 100
2024/07/03 17,330 17,360 17,320 17,320 300
2024/07/02 17,660 17,660 17,340 17,360 700
2024/07/01 17,690 17,690 17,430 17,430 200
2024/06/28 17,590 17,590 17,560 17,570 500
2024/06/27 17,700 17,700 17,480 17,480 300
2024/06/25 17,300 17,300 17,300 17,300 300
2024/06/24 17,680 17,680 17,290 17,290 200
2024/06/20 17,210 17,280 17,210 17,280 200
2024/06/18 17,210 17,240 17,210 17,240 300
2024/06/17 17,500 17,530 17,500 17,530 300
2024/06/14 17,490 17,490 17,490 17,490 100
2024/06/13 17,400 17,400 17,250 17,250 200
2024/06/12 17,500 17,500 17,500 17,500 200
2024/06/11 17,250 17,320 17,240 17,320 1,200
2024/06/10 17,600 17,600 17,600 17,600 100
2024/06/07 17,310 17,600 17,310 17,600 300
2024/06/06 17,650 17,650 17,310 17,310 200
2024/06/05 17,700 17,700 17,650 17,650 400
2024/06/04 17,720 17,720 17,720 17,720 300
2024/06/03 17,710 17,710 17,710 17,710 100
2024/05/30 17,900 17,900 17,690 17,690 200
2024/05/28 18,000 18,000 17,800 17,800 200
2024/05/24 18,120 18,120 18,120 18,120 100
2024/05/23 17,800 18,190 17,800 18,190 200
2024/05/22 17,500 17,780 17,500 17,780 200
2024/05/20 17,490 17,500 17,490 17,500 400
2024/05/17 17,250 17,250 17,150 17,150 200
2024/05/16 17,320 17,320 17,310 17,310 300
2024/05/15 17,490 17,490 17,490 17,490 400
2024/05/14 17,090 17,490 17,090 17,490 200
2024/05/10 17,480 17,490 17,480 17,490 200
2024/05/08 17,460 17,460 17,460 17,460 100
2024/05/07 17,010 17,470 17,010 17,430 600
2024/05/02 17,280 17,280 17,010 17,010 300
2024/04/30 17,370 17,400 17,200 17,300 700

このページの先頭へ