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
2015/12/30 9,750 10,050 9,690 10,050 500
2015/12/25 10,050 10,050 10,050 10,050 100
2015/12/21 10,050 10,050 10,050 10,050 100
2015/12/17 9,950 10,080 9,950 10,080 300
2015/12/15 10,000 10,000 9,870 9,870 200
2015/12/09 10,100 10,200 10,080 10,080 300
2015/12/08 10,100 10,100 10,010 10,010 200
2015/12/02 10,090 10,100 10,090 10,100 200
2015/12/01 10,030 10,100 10,010 10,090 700
2015/11/30 10,200 10,200 10,200 10,200 200
2015/11/27 9,990 10,100 9,990 10,100 700
2015/11/20 9,720 9,990 9,720 9,990 300
2015/11/17 9,900 9,900 9,710 9,710 300
2015/11/16 9,950 9,950 9,950 9,950 200
2015/11/11 9,950 9,950 9,950 9,950 200
2015/11/10 9,860 9,970 9,860 9,970 200
2015/11/05 9,850 9,850 9,850 9,850 100
2015/11/04 9,800 9,900 9,800 9,900 200
2015/11/02 9,900 9,900 9,750 9,750 400
2015/10/30 10,000 10,000 10,000 10,000 100
2015/10/29 10,100 10,100 10,000 10,000 700
2015/10/28 10,000 10,200 10,000 10,000 700
2015/10/27 10,000 10,000 10,000 10,000 300
2015/10/26 9,990 9,990 9,990 9,990 200
2015/10/23 9,950 9,950 9,900 9,900 200
2015/10/22 9,850 9,850 9,850 9,850 100
2015/10/20 9,660 9,710 9,660 9,710 300
2015/10/15 9,950 9,950 9,950 9,950 100
2015/10/14 10,000 10,000 10,000 10,000 100
2015/10/13 10,000 10,000 10,000 10,000 300
2015/10/05 10,000 10,000 10,000 10,000 100
2015/10/01 9,990 9,990 9,990 9,990 100
2015/09/30 9,990 9,990 9,990 9,990 100
2015/09/29 9,780 10,010 9,780 10,010 900
2015/09/28 10,080 10,380 10,080 10,380 1,400
2015/09/25 10,080 10,080 10,080 10,080 200
2015/09/18 10,080 10,080 10,080 10,080 100
2015/09/17 10,400 10,400 10,380 10,380 500
2015/09/14 10,000 10,000 10,000 10,000 300
2015/09/08 10,100 10,100 10,100 10,100 500
2015/09/04 10,500 10,500 10,500 10,500 600
2015/09/02 10,500 10,500 10,500 10,500 700
2015/08/31 10,100 10,710 10,100 10,710 800
2015/08/25 10,160 10,160 9,600 10,050 500
2015/08/21 10,590 10,590 10,500 10,500 600
2015/08/20 10,810 10,810 10,800 10,800 700
2015/08/19 10,800 10,810 10,800 10,800 400
2015/08/18 10,590 10,800 10,590 10,800 400
2015/08/17 10,560 10,560 10,500 10,500 200
2015/08/14 11,000 11,190 10,300 10,500 1,600
2015/08/13 11,000 11,300 11,000 11,000 2,200
2015/08/12 10,500 11,440 10,500 11,000 8,300
2015/08/11 9,910 10,590 9,900 10,300 2,900
2015/08/10 9,840 10,010 9,840 9,940 1,100
2015/08/07 9,990 9,990 9,980 9,990 900
2015/08/06 10,080 10,080 10,080 10,080 100
2015/08/04 10,080 10,080 10,080 10,080 100
2015/08/03 9,930 9,930 9,930 9,930 100
2015/07/31 10,100 10,100 10,100 10,100 100
2015/07/30 10,050 10,060 10,050 10,060 200
2015/07/29 10,010 10,010 10,010 10,010 100
2015/07/28 9,930 9,930 9,930 9,930 100
2015/07/27 10,400 10,400 10,400 10,400 100
2015/07/22 10,300 10,300 10,300 10,300 100
2015/07/21 10,300 10,300 10,300 10,300 100
2015/07/17 10,270 10,270 10,270 10,270 700
2015/07/16 10,100 10,260 9,920 10,260 500
2015/07/15 10,100 10,100 10,000 10,000 300
2015/07/14 10,000 10,000 9,990 10,000 600
2015/07/13 10,000 10,000 10,000 10,000 100
2015/07/10 10,060 10,060 10,060 10,060 100
2015/07/09 9,810 9,810 9,600 9,810 1,100
2015/07/08 9,910 9,910 9,820 9,820 800
2015/07/07 9,900 9,900 9,900 9,900 100
2015/07/06 10,000 10,000 10,000 10,000 100
2015/07/03 10,090 10,100 10,090 10,100 200
2015/07/02 10,100 10,100 10,090 10,090 1,500
2015/07/01 10,080 10,080 10,080 10,080 300
2015/06/30 9,910 9,980 9,910 9,980 200
2015/06/29 9,910 9,910 9,910 9,910 400
2015/06/26 10,070 10,070 10,070 10,070 100
2015/06/25 9,850 10,060 9,850 10,060 1,000
2015/06/24 9,950 9,970 9,950 9,970 300
2015/06/23 9,930 9,960 9,930 9,960 500
2015/06/22 9,900 9,980 9,900 9,980 200
2015/06/19 9,870 9,870 9,870 9,870 100
2015/06/15 9,900 10,080 9,900 10,080 700
2015/06/12 9,750 9,750 9,740 9,750 800
2015/06/11 9,800 9,800 9,600 9,600 600
2015/06/10 9,850 9,860 9,840 9,840 900
2015/06/09 9,800 9,850 9,800 9,850 500
2015/06/08 10,000 10,350 10,000 10,350 400
2015/06/03 9,820 9,820 9,800 9,800 200
2015/06/02 9,630 10,000 9,630 10,000 1,100
2015/05/29 10,000 10,000 10,000 10,000 100
2015/05/28 9,650 9,650 9,650 9,650 400
2015/05/27 9,790 9,800 9,790 9,800 800
2015/05/25 9,970 9,990 9,650 9,690 1,200
2015/05/22 9,480 9,600 9,480 9,600 2,000
2015/05/21 9,400 9,400 9,400 9,400 300
2015/05/20 9,400 9,450 9,310 9,310 500
2015/05/19 9,310 9,310 9,310 9,310 100
2015/05/18 9,380 9,400 9,380 9,400 2,200
2015/05/15 9,000 9,080 9,000 9,080 600
2015/05/14 9,000 9,000 8,970 8,970 700
2015/05/13 8,900 9,000 8,900 9,000 500
2015/05/12 8,770 8,800 8,770 8,800 200
2015/05/11 9,570 9,570 8,770 8,770 1,600
2015/05/08 9,290 9,290 9,290 9,290 200
2015/05/07 9,440 9,440 9,290 9,290 300
2015/05/01 9,450 9,450 9,450 9,450 100
2015/04/17 9,600 9,600 9,600 9,600 200
2015/04/16 9,180 9,800 9,180 9,800 600
2015/04/14 9,600 9,600 9,350 9,350 700
2015/04/13 9,780 9,780 9,600 9,600 600
2015/04/10 8,900 9,380 8,900 9,330 1,400
2015/04/09 8,750 8,900 8,720 8,900 600
2015/04/07 8,880 8,880 8,840 8,840 300
2015/04/06 8,890 8,890 8,890 8,890 300
2015/04/02 8,750 8,750 8,750 8,750 100
2015/04/01 8,600 8,600 8,600 8,600 100
2015/03/30 8,620 8,640 8,620 8,640 200
2015/03/27 8,700 9,000 8,700 9,000 600
2015/03/26 8,760 8,760 8,750 8,760 900
2015/03/25 8,720 8,740 8,720 8,740 400
2015/03/23 8,700 8,710 8,700 8,700 300
2015/03/20 8,700 8,700 8,550 8,550 900
2015/03/19 8,700 8,700 8,700 8,700 200
2015/03/18 8,600 8,700 8,600 8,700 1,800
2015/03/17 8,760 8,760 8,620 8,630 300
2015/03/16 8,780 8,850 8,610 8,610 800
2015/03/11 8,930 8,930 8,930 8,930 400
2015/03/06 8,930 8,930 8,930 8,930 300
2015/03/04 8,940 8,940 8,940 8,940 4,200
2015/03/03 8,900 9,090 8,900 8,940 500
2015/03/02 8,910 8,910 8,910 8,910 200
2015/02/27 9,000 9,000 8,950 8,950 400
2015/02/26 9,100 9,200 9,000 9,000 800
2015/02/25 9,190 9,190 9,100 9,100 200
2015/02/24 9,300 9,300 8,950 8,950 700
2015/02/19 8,650 8,670 8,650 8,670 300
2015/02/18 8,400 8,630 8,400 8,630 1,100
2015/02/17 9,000 9,000 8,580 8,600 600
2015/02/16 8,790 9,000 8,790 8,790 1,200
2015/02/05 8,800 8,800 8,790 8,790 300
2015/02/04 8,500 8,500 8,390 8,390 400
2015/02/02 8,390 8,500 8,380 8,500 300
2015/01/30 8,500 8,500 8,500 8,500 200
2015/01/29 8,360 8,500 8,350 8,500 400
2015/01/28 8,350 8,500 8,350 8,500 200
2015/01/27 8,750 8,750 8,500 8,500 200
2015/01/26 8,750 8,750 8,750 8,750 100
2015/01/23 8,490 8,500 8,490 8,500 1,300
2015/01/22 8,350 8,350 8,350 8,350 500
2015/01/19 8,500 8,500 8,500 8,500 500
2015/01/16 8,300 8,500 8,300 8,500 500
2015/01/15 8,300 8,300 8,300 8,300 200
2015/01/14 8,300 8,300 8,300 8,300 600
2015/01/13 8,200 8,200 8,200 8,200 200
2015/01/09 8,200 8,310 8,060 8,060 1,000
2015/01/08 7,890 8,200 7,890 8,200 1,300
2015/01/06 7,750 8,000 7,750 8,000 300

このページの先頭へ