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
2016/12/30 8,550 8,550 8,540 8,550 400
2016/12/29 8,520 8,520 8,520 8,520 300
2016/12/28 8,560 8,610 8,410 8,460 6,500
2016/12/27 8,790 8,790 8,530 8,530 4,400
2016/12/26 8,790 8,790 8,790 8,790 500
2016/12/22 8,800 8,800 8,700 8,700 1,800
2016/12/21 8,850 8,900 8,800 8,800 2,400
2016/12/20 8,860 8,860 8,850 8,850 400
2016/12/19 8,820 8,850 8,820 8,850 700
2016/12/16 8,850 8,850 8,800 8,820 1,300
2016/12/15 8,860 8,860 8,810 8,850 1,300
2016/12/14 9,000 9,000 8,850 8,850 700
2016/12/13 9,000 9,000 9,000 9,000 400
2016/12/12 9,000 9,000 9,000 9,000 100
2016/12/09 8,900 9,000 8,900 9,000 600
2016/12/08 9,000 9,000 9,000 9,000 100
2016/12/07 8,910 8,950 8,910 8,950 200
2016/12/06 8,820 8,940 8,820 8,910 400
2016/12/05 9,000 9,000 9,000 9,000 100
2016/12/02 9,030 9,030 9,000 9,000 200
2016/12/01 9,030 9,030 9,000 9,030 2,200
2016/11/30 9,130 9,130 8,980 9,070 500
2016/11/29 8,850 8,980 8,850 8,980 400
2016/11/28 8,910 9,020 8,850 8,850 600
2016/11/25 8,850 8,850 8,850 8,850 200
2016/11/24 8,850 8,850 8,850 8,850 100
2016/11/22 8,710 9,000 8,710 8,850 300
2016/11/21 8,700 8,700 8,700 8,700 100
2016/11/18 8,580 8,600 8,580 8,600 900
2016/11/17 8,530 8,570 8,530 8,570 200
2016/11/16 8,520 8,590 8,520 8,530 300
2016/11/15 8,520 8,600 8,520 8,520 400
2016/11/14 8,700 8,700 8,500 8,520 1,500
2016/11/11 8,700 8,700 8,610 8,700 5,500
2016/11/10 8,580 8,700 8,580 8,700 400
2016/11/09 8,560 8,580 8,560 8,580 600
2016/11/08 8,520 8,560 8,520 8,560 200
2016/11/04 8,600 8,700 8,510 8,700 400
2016/11/02 8,700 8,700 8,600 8,600 200
2016/11/01 8,700 8,700 8,700 8,700 200
2016/10/31 8,700 8,710 8,700 8,700 400
2016/10/28 8,700 8,700 8,700 8,700 100
2016/10/27 8,700 8,700 8,700 8,700 200
2016/10/26 8,700 8,700 8,700 8,700 300
2016/10/24 8,700 8,700 8,700 8,700 400
2016/10/20 8,700 8,700 8,700 8,700 100
2016/10/19 8,700 8,700 8,690 8,700 1,000
2016/10/17 8,740 8,740 8,710 8,710 400
2016/10/13 8,740 8,740 8,740 8,740 300
2016/10/12 8,770 8,770 8,740 8,740 700
2016/10/07 8,710 8,710 8,710 8,710 100
2016/10/06 8,770 8,770 8,770 8,770 100
2016/10/04 8,770 8,770 8,770 8,770 300
2016/09/29 8,770 8,770 8,770 8,770 100
2016/09/26 8,680 8,680 8,680 8,680 100
2016/09/12 8,600 8,680 8,600 8,680 300
2016/09/08 8,600 8,600 8,600 8,600 100
2016/09/06 8,700 8,700 8,600 8,600 300
2016/09/05 8,780 8,780 8,770 8,770 200
2016/08/30 8,720 8,780 8,470 8,780 800
2016/08/29 8,630 8,630 8,630 8,630 100
2016/08/26 8,630 8,630 8,630 8,630 100
2016/08/25 8,540 8,540 8,540 8,540 100
2016/08/24 8,540 8,540 8,540 8,540 100
2016/08/23 8,450 8,450 8,450 8,450 100
2016/08/15 8,460 8,460 8,450 8,450 600
2016/08/10 8,720 8,720 8,500 8,500 300
2016/08/09 8,810 8,810 8,810 8,810 100
2016/08/08 8,900 8,900 8,900 8,900 200
2016/08/04 9,100 9,100 9,100 9,100 500
2016/07/28 9,200 9,200 9,100 9,100 200
2016/07/27 9,100 9,100 9,100 9,100 100
2016/07/26 9,000 9,000 9,000 9,000 100
2016/07/21 9,000 9,000 9,000 9,000 400
2016/07/20 9,000 9,000 8,920 8,920 200
2016/07/19 9,000 9,000 9,000 9,000 100
2016/07/13 9,000 9,000 9,000 9,000 200
2016/07/12 8,950 9,000 8,950 9,000 200
2016/07/11 9,200 9,200 9,050 9,050 300
2016/07/08 9,200 9,200 9,200 9,200 100
2016/07/07 9,200 9,200 9,200 9,200 100
2016/07/06 9,300 9,400 9,300 9,300 1,800
2016/07/05 9,160 9,310 9,160 9,200 900
2016/07/04 9,010 9,110 9,010 9,060 400
2016/07/01 8,900 8,900 8,900 8,900 100
2016/06/29 8,710 8,720 8,700 8,720 300
2016/06/24 8,520 8,520 8,520 8,520 100
2016/06/20 8,610 8,610 8,610 8,610 200
2016/06/17 8,500 8,510 8,490 8,510 400
2016/06/16 8,660 8,750 8,510 8,510 400
2016/06/13 8,710 8,750 8,710 8,750 200
2016/06/10 8,750 8,750 8,750 8,750 100
2016/06/09 8,730 8,730 8,730 8,730 300
2016/06/08 8,760 8,760 8,750 8,750 300
2016/06/07 8,830 8,850 8,830 8,850 200
2016/06/06 9,000 9,000 8,830 8,830 600
2016/06/03 9,050 9,050 9,000 9,000 200
2016/05/31 9,100 9,110 9,100 9,100 600
2016/05/30 9,100 9,100 9,100 9,100 700
2016/05/27 9,140 9,200 9,010 9,100 1,100
2016/05/26 9,150 9,150 9,050 9,050 300
2016/05/24 9,200 9,310 9,200 9,300 400
2016/05/16 9,450 9,450 9,200 9,200 200
2016/05/13 9,320 9,320 9,300 9,300 200
2016/04/28 9,350 9,400 9,350 9,400 200
2016/04/27 9,490 9,490 9,340 9,340 400
2016/04/25 9,590 9,590 9,440 9,440 200
2016/04/20 9,690 9,690 9,690 9,690 100
2016/04/18 9,990 9,990 9,990 9,990 500
2016/04/13 9,130 9,130 9,130 9,130 300
2016/04/11 9,100 9,100 9,100 9,100 100
2016/04/08 9,200 9,200 9,200 9,200 100
2016/04/07 9,300 9,300 9,300 9,300 100
2016/04/06 9,400 9,400 9,400 9,400 100
2016/04/01 9,400 9,510 9,400 9,500 600
2016/03/30 9,500 9,500 9,500 9,500 100
2016/03/29 9,600 9,600 9,600 9,600 100
2016/03/28 9,700 9,700 9,700 9,700 100
2016/03/24 9,700 9,700 9,700 9,700 100
2016/03/22 9,400 9,400 9,400 9,400 100
2016/03/18 9,300 9,400 9,300 9,400 200
2016/03/17 9,400 9,400 9,400 9,400 100
2016/03/15 9,400 9,400 9,400 9,400 200
2016/03/11 9,400 9,400 9,400 9,400 100
2016/03/08 9,480 9,480 9,480 9,480 200
2016/03/07 9,440 9,440 9,440 9,440 100
2016/03/01 9,300 9,300 9,300 9,300 100
2016/02/29 9,190 9,190 9,190 9,190 100
2016/02/26 9,100 9,100 9,100 9,100 200
2016/02/24 9,340 9,340 8,920 8,920 500
2016/02/17 9,490 9,490 9,490 9,490 100
2016/02/16 9,000 9,000 9,000 9,000 100
2016/02/12 9,000 9,000 9,000 9,000 100
2016/02/10 9,650 9,650 9,650 9,650 100
2016/02/09 9,590 9,590 9,590 9,590 100
2016/02/08 9,750 9,750 9,750 9,750 200
2016/02/04 9,750 9,750 9,750 9,750 100
2016/02/02 9,620 9,620 9,620 9,620 100
2016/01/27 9,540 9,600 9,540 9,600 200
2016/01/26 9,990 9,990 9,990 9,990 100
2016/01/25 9,500 9,500 9,500 9,500 200
2016/01/21 9,910 9,910 9,910 9,910 400
2016/01/20 9,610 9,630 9,610 9,610 600
2016/01/19 9,610 9,610 9,610 9,610 100
2016/01/18 9,280 9,580 9,280 9,580 200
2016/01/15 9,410 9,700 9,410 9,700 500
2016/01/12 9,700 9,700 9,700 9,700 300
2016/01/07 9,750 9,900 9,750 9,900 200
2016/01/04 10,050 10,050 10,050 10,050 200

このページの先頭へ