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
2013/12/30 2,862 2,870 2,862 2,870 1,000
2013/12/26 2,850 2,850 2,850 2,850 500
2013/12/25 2,730 2,800 2,725 2,800 5,000
2013/12/24 2,849 2,849 2,830 2,830 1,000
2013/12/20 2,820 2,849 2,800 2,849 3,000
2013/12/19 2,770 2,770 2,770 2,770 1,000
2013/12/18 2,775 2,775 2,774 2,774 3,500
2013/12/17 2,775 2,775 2,775 2,775 500
2013/12/13 2,800 2,840 2,800 2,800 2,000
2013/12/12 2,730 2,775 2,730 2,775 4,500
2013/12/05 2,700 2,700 2,700 2,700 1,000
2013/12/04 2,755 2,755 2,755 2,755 500
2013/12/03 2,830 2,849 2,830 2,849 1,000
2013/12/02 2,800 2,800 2,800 2,800 1,000
2013/11/29 2,800 2,800 2,800 2,800 1,000
2013/11/28 2,750 2,750 2,700 2,700 2,000
2013/11/27 2,700 2,750 2,700 2,750 2,500
2013/11/22 2,587 2,640 2,587 2,640 1,000
2013/11/21 2,670 2,670 2,670 2,670 500
2013/11/20 2,670 2,670 2,670 2,670 500
2013/11/14 2,570 2,570 2,570 2,570 1,000
2013/11/12 2,650 2,655 2,650 2,655 1,000
2013/11/11 2,651 2,651 2,651 2,651 500
2013/11/08 2,650 2,700 2,602 2,602 5,500
2013/11/05 2,585 2,600 2,585 2,600 2,500
2013/11/01 2,500 2,500 2,500 2,500 500
2013/10/30 2,550 2,550 2,550 2,550 500
2013/10/29 2,463 2,550 2,463 2,550 5,000
2013/10/28 2,650 2,650 2,650 2,650 4,500
2013/10/25 2,650 2,650 2,650 2,650 500
2013/10/23 2,500 2,500 2,500 2,500 500
2013/10/22 2,600 2,600 2,500 2,500 1,500
2013/10/15 2,450 2,450 2,450 2,450 500
2013/10/08 2,450 2,450 2,450 2,450 500
2013/10/07 2,500 2,500 2,500 2,500 1,500
2013/10/01 2,650 2,650 2,650 2,650 3,000
2013/09/30 2,570 2,600 2,570 2,600 1,000
2013/09/25 2,510 2,510 2,510 2,510 500
2013/09/24 2,510 2,510 2,510 2,510 500
2013/09/20 2,550 2,550 2,550 2,550 1,000
2013/09/19 2,550 2,550 2,550 2,550 1,000
2013/09/18 2,550 2,550 2,550 2,550 500
2013/09/17 2,500 2,500 2,500 2,500 1,000
2013/09/12 2,500 2,500 2,500 2,500 1,000
2013/09/11 2,500 2,500 2,500 2,500 2,500
2013/08/28 2,495 2,495 2,490 2,495 4,500
2013/08/27 2,500 2,500 2,500 2,500 1,500
2013/08/23 2,400 2,400 2,400 2,400 1,000
2013/08/22 2,322 2,450 2,322 2,450 2,000
2013/08/21 2,322 2,322 2,322 2,322 500
2013/08/20 2,499 2,499 2,499 2,499 500
2013/08/12 2,430 2,450 2,430 2,450 2,000
2013/08/09 2,250 2,250 2,250 2,250 1,500
2013/08/06 2,280 2,280 2,280 2,280 500
2013/08/05 2,300 2,300 2,300 2,300 1,000
2013/08/01 2,299 2,299 2,299 2,299 500
2013/07/30 2,300 2,300 2,299 2,299 1,000
2013/07/26 2,450 2,450 2,350 2,350 1,000
2013/07/22 2,450 2,450 2,450 2,450 500
2013/07/19 2,350 2,350 2,350 2,350 1,000
2013/07/10 2,300 2,300 2,300 2,300 1,000
2013/07/05 2,350 2,350 2,350 2,350 1,000
2013/07/03 2,450 2,450 2,300 2,300 2,000
2013/07/02 2,400 2,400 2,400 2,400 2,000
2013/07/01 2,350 2,350 2,350 2,350 500
2013/06/27 2,275 2,275 2,275 2,275 500
2013/06/25 2,222 2,222 2,222 2,222 500
2013/06/24 2,200 2,200 2,200 2,200 500
2013/06/21 2,200 2,200 2,150 2,200 3,000
2013/06/20 2,495 2,495 2,240 2,370 5,000
2013/06/19 2,095 2,095 2,095 2,095 500
2013/06/13 2,005 2,005 2,005 2,005 500
2013/06/07 2,150 2,150 2,001 2,005 2,500
2013/06/06 2,181 2,181 2,180 2,180 1,000
2013/06/04 2,200 2,200 2,200 2,200 500
2013/06/03 2,215 2,215 2,200 2,200 1,000
2013/05/23 2,400 2,420 2,300 2,380 3,500
2013/05/22 2,390 2,390 2,390 2,390 500
2013/05/21 2,390 2,390 2,390 2,390 500
2013/05/20 2,240 2,240 2,240 2,240 1,000
2013/05/17 2,215 2,215 2,215 2,215 500
2013/05/16 2,150 2,150 2,150 2,150 500
2013/05/15 2,370 2,380 2,370 2,370 1,500
2013/05/14 2,400 2,400 2,360 2,400 4,000
2013/05/13 2,246 2,550 2,246 2,550 6,500
2013/05/10 2,088 2,088 2,038 2,050 2,500
2013/05/09 2,100 2,120 2,100 2,120 4,000
2013/05/08 2,050 2,050 2,050 2,050 1,000
2013/05/07 2,040 2,040 2,040 2,040 1,000
2013/04/30 2,040 2,040 2,040 2,040 1,000
2013/04/26 2,040 2,040 2,040 2,040 1,000
2013/04/24 2,000 2,040 2,000 2,040 1,500
2013/04/23 2,000 2,000 2,000 2,000 500
2013/04/22 2,025 2,025 2,025 2,025 500
2013/04/18 1,995 1,995 1,995 1,995 1,000
2013/04/15 1,970 1,970 1,970 1,970 500
2013/03/28 1,970 1,970 1,970 1,970 1,000
2013/03/27 1,975 1,975 1,975 1,975 500
2013/03/26 2,000 2,000 2,000 2,000 500
2013/03/25 2,000 2,000 2,000 2,000 1,000
2013/03/21 2,080 2,080 2,080 2,080 500
2013/03/18 2,030 2,030 2,030 2,030 500
2013/03/15 1,913 1,913 1,913 1,913 500
2013/03/14 1,911 1,911 1,911 1,911 1,000
2013/02/25 2,090 2,090 2,090 2,090 500
2013/02/20 2,099 2,100 2,099 2,100 1,000
2013/02/14 1,960 1,960 1,960 1,960 500
2013/02/01 1,960 1,960 1,960 1,960 1,500
2013/01/31 1,960 1,960 1,960 1,960 500
2013/01/28 2,000 2,000 2,000 2,000 500
2013/01/25 1,893 2,029 1,893 2,029 1,500
2013/01/24 1,850 1,970 1,850 1,970 2,000
2013/01/23 1,872 1,875 1,872 1,875 2,500
2013/01/22 1,840 1,840 1,840 1,840 500
2013/01/21 1,800 1,800 1,800 1,800 1,000
2013/01/18 1,710 1,850 1,710 1,850 11,000
2013/01/07 1,751 1,751 1,751 1,751 500

このページの先頭へ