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
2017/12/29 12,300 12,300 12,200 12,200 500
2017/12/28 12,310 12,310 12,300 12,300 600
2017/12/27 12,300 12,300 12,300 12,300 600
2017/12/26 12,300 12,550 12,160 12,270 1,900
2017/12/25 12,300 12,300 12,300 12,300 100
2017/12/22 12,540 12,670 12,360 12,360 2,300
2017/12/21 13,140 13,140 13,140 13,140 100
2017/12/20 13,140 13,140 13,140 13,140 200
2017/12/19 13,160 13,160 13,140 13,140 300
2017/12/18 13,160 13,160 13,160 13,160 100
2017/12/15 13,260 13,260 13,230 13,230 400
2017/12/14 12,740 12,740 12,410 12,410 300
2017/12/13 12,950 12,950 12,800 12,810 400
2017/12/12 12,950 13,000 12,950 13,000 200
2017/12/11 13,010 13,010 13,010 13,010 100
2017/12/07 14,290 14,290 13,980 13,980 3,400
2017/12/06 14,400 14,400 14,280 14,280 2,700
2017/12/05 14,280 14,560 14,280 14,400 4,800
2017/12/04 14,200 14,200 14,000 14,000 600
2017/12/01 14,200 14,300 14,200 14,200 1,300
2017/11/30 13,990 14,200 13,900 14,200 2,100
2017/11/29 13,990 13,990 13,990 13,990 100
2017/11/28 13,710 13,710 13,710 13,710 300
2017/11/27 13,610 13,990 13,600 13,600 1,300
2017/11/24 12,710 12,710 12,710 12,710 400
2017/11/22 12,370 12,610 12,370 12,610 1,200
2017/11/21 12,300 12,500 12,210 12,340 1,100
2017/11/20 12,250 12,250 12,250 12,250 100
2017/11/17 12,030 12,200 12,030 12,200 700
2017/11/16 11,990 12,020 11,990 12,000 700
2017/11/15 12,100 12,100 11,990 12,010 800
2017/11/14 12,110 12,110 11,910 12,010 400
2017/11/13 12,090 12,100 12,090 12,100 400
2017/11/10 11,990 12,020 11,990 12,020 1,400
2017/11/06 12,000 12,000 11,820 11,990 800
2017/11/02 12,200 12,200 12,000 12,010 600
2017/10/30 12,070 12,070 12,000 12,000 300
2017/10/27 12,000 12,070 12,000 12,070 300
2017/10/25 12,200 12,200 12,200 12,200 100
2017/10/24 12,400 12,400 12,400 12,400 200
2017/10/23 12,320 12,320 12,320 12,320 100
2017/10/20 12,120 12,120 12,120 12,120 100
2017/10/19 12,290 12,300 12,290 12,300 200
2017/10/18 12,200 12,440 12,200 12,230 300
2017/10/17 12,490 12,490 12,490 12,490 100
2017/10/16 12,600 12,630 12,600 12,630 1,400
2017/10/13 12,600 12,600 12,400 12,590 800
2017/10/12 12,600 12,600 12,460 12,600 1,300
2017/10/11 12,600 12,600 12,500 12,500 400
2017/10/10 12,600 12,600 12,600 12,600 300
2017/10/06 12,640 12,640 12,640 12,640 100
2017/10/05 12,600 12,600 12,550 12,600 1,000
2017/10/04 12,600 12,600 12,510 12,600 900
2017/10/03 12,500 12,600 12,500 12,600 1,600
2017/10/02 12,200 12,500 12,010 12,400 2,700
2017/09/29 12,000 12,250 12,000 12,250 2,300
2017/09/28 11,990 12,100 11,980 12,100 1,600
2017/09/27 11,990 11,990 11,900 11,990 300
2017/09/26 11,900 11,990 11,710 11,990 700
2017/09/25 11,800 11,960 11,800 11,960 200
2017/09/22 11,590 12,000 11,590 11,700 2,500
2017/09/21 11,500 11,800 11,410 11,410 800
2017/09/20 12,000 12,000 11,220 11,440 2,100
2017/09/19 11,840 12,000 11,840 12,000 800
2017/09/15 11,970 11,970 11,970 11,970 100
2017/09/14 11,950 12,110 11,810 11,810 4,100
2017/09/13 11,860 12,390 11,790 11,790 5,600
2017/09/12 11,310 11,900 11,310 11,790 5,800
2017/09/11 11,200 11,390 11,200 11,290 4,500
2017/09/08 11,200 11,300 11,120 11,200 4,900
2017/09/07 11,490 11,490 10,600 10,990 5,500
2017/09/06 10,010 10,560 10,010 10,290 3,100
2017/09/05 10,010 10,010 10,010 10,010 200
2017/09/04 10,090 10,090 10,010 10,010 500
2017/09/01 9,990 10,000 9,990 10,000 200
2017/08/31 10,000 10,060 10,000 10,060 300
2017/08/30 10,050 10,050 9,970 10,000 700
2017/08/25 10,160 10,160 10,060 10,060 200
2017/08/24 10,160 10,160 10,080 10,120 600
2017/08/23 10,060 10,060 10,050 10,050 500
2017/08/21 10,100 10,100 10,100 10,100 300
2017/08/18 10,150 10,160 10,000 10,150 1,400
2017/08/17 10,040 10,130 10,040 10,130 1,100
2017/08/15 10,480 10,480 10,340 10,340 200
2017/08/09 10,480 10,480 10,480 10,480 100
2017/08/07 10,400 10,400 10,400 10,400 200
2017/08/04 10,500 10,500 10,400 10,400 400
2017/08/02 10,500 10,500 10,500 10,500 400
2017/08/01 10,500 10,500 10,500 10,500 100
2017/07/31 10,500 10,500 10,500 10,500 200
2017/07/28 10,500 10,500 10,400 10,400 200
2017/07/27 10,500 10,500 10,500 10,500 200
2017/07/26 10,500 10,500 10,500 10,500 300
2017/07/25 10,500 10,500 10,500 10,500 200
2017/07/24 10,500 10,500 10,500 10,500 300
2017/07/21 10,500 10,500 10,500 10,500 100
2017/07/20 10,500 10,500 10,500 10,500 600
2017/07/19 10,480 10,500 10,400 10,500 2,600
2017/07/18 10,480 10,480 10,480 10,480 100
2017/07/14 10,490 10,490 10,490 10,490 100
2017/07/13 10,260 10,260 10,260 10,260 100
2017/07/12 10,500 10,500 10,350 10,350 200
2017/07/11 10,500 10,500 10,500 10,500 100
2017/07/10 10,520 10,530 10,500 10,500 600
2017/07/07 10,610 10,610 10,610 10,610 100
2017/07/05 10,590 10,590 10,590 10,590 100
2017/07/04 10,890 10,900 10,590 10,590 1,400
2017/07/03 10,790 10,790 10,790 10,790 200
2017/06/30 10,660 10,800 10,580 10,800 700
2017/06/29 10,810 10,810 10,810 10,810 200
2017/06/28 10,900 10,900 10,810 10,820 400
2017/06/27 10,850 10,850 10,810 10,810 200
2017/06/26 10,800 10,800 10,800 10,800 200
2017/06/22 10,760 10,760 10,760 10,760 100
2017/06/19 10,620 10,620 10,610 10,610 200
2017/06/16 10,520 10,620 10,520 10,620 400
2017/06/15 10,800 10,800 10,800 10,800 200
2017/06/14 10,890 10,890 10,800 10,800 300
2017/06/13 10,890 10,890 10,890 10,890 200
2017/06/12 10,590 10,590 10,590 10,590 200
2017/06/09 10,870 10,870 10,870 10,870 100
2017/06/08 10,810 10,860 10,810 10,860 400
2017/06/07 10,710 10,710 10,710 10,710 200
2017/06/06 10,660 10,700 10,660 10,700 300
2017/06/05 10,650 10,650 10,650 10,650 100
2017/06/02 10,800 10,800 10,600 10,600 200
2017/06/01 10,600 10,750 10,600 10,750 200
2017/05/30 10,600 10,600 10,600 10,600 100
2017/05/29 10,600 10,600 10,600 10,600 400
2017/05/26 10,580 10,580 10,580 10,580 100
2017/05/25 10,510 10,580 10,510 10,580 300
2017/05/24 10,510 10,510 10,510 10,510 100
2017/05/22 10,590 10,590 10,490 10,490 200
2017/05/19 10,490 10,490 10,490 10,490 200
2017/05/18 10,440 10,490 10,440 10,490 200
2017/05/17 10,540 10,600 10,440 10,440 500
2017/05/16 10,500 10,540 10,500 10,540 400
2017/05/15 10,380 10,380 10,370 10,370 500
2017/05/12 10,590 10,590 10,500 10,500 200
2017/05/11 10,600 10,600 10,500 10,590 400
2017/05/10 10,600 10,600 10,600 10,600 300
2017/05/09 10,500 10,600 10,500 10,600 700
2017/05/08 10,490 10,490 10,490 10,490 100
2017/05/02 10,490 10,490 10,490 10,490 100
2017/05/01 10,490 10,490 10,490 10,490 600
2017/04/28 10,510 10,510 10,490 10,500 1,100
2017/04/27 10,490 10,510 10,360 10,510 1,500
2017/04/21 10,500 10,500 10,500 10,500 100
2017/04/20 10,200 10,500 10,110 10,500 600
2017/04/19 10,500 10,500 10,500 10,500 100
2017/04/18 10,500 10,500 10,500 10,500 2,000
2017/04/13 10,500 10,500 10,500 10,500 300
2017/04/11 10,500 10,500 10,500 10,500 1,300
2017/04/10 10,500 10,500 10,500 10,500 1,500
2017/04/07 10,500 10,500 10,310 10,500 2,900
2017/04/06 10,500 10,500 10,500 10,500 600
2017/04/05 10,500 10,500 10,500 10,500 300
2017/04/04 10,500 10,500 10,500 10,500 400
2017/04/03 10,450 10,500 10,150 10,500 1,000
2017/03/31 10,190 10,450 10,190 10,450 400
2017/03/30 10,200 10,490 10,190 10,190 600
2017/03/29 10,350 10,350 10,200 10,200 300
2017/03/28 10,380 10,700 10,380 10,680 500
2017/03/27 10,500 10,680 10,500 10,680 400
2017/03/24 10,490 10,500 10,490 10,500 200
2017/03/23 10,500 10,500 10,490 10,490 200
2017/03/22 10,560 10,700 10,390 10,700 1,000
2017/03/21 10,700 10,700 10,700 10,700 500
2017/03/17 10,500 10,520 10,500 10,520 600
2017/03/16 10,500 10,500 10,330 10,500 1,200
2017/03/15 10,380 10,500 10,380 10,500 300
2017/03/14 10,480 10,480 10,380 10,380 300
2017/03/10 10,500 10,500 10,320 10,480 800
2017/03/09 10,400 10,490 10,400 10,490 1,000
2017/03/08 10,410 10,410 10,220 10,310 900
2017/03/07 10,110 10,400 10,110 10,400 400
2017/03/06 10,070 10,110 10,070 10,110 300
2017/03/03 10,000 10,450 10,000 10,020 2,200
2017/03/02 9,950 10,000 9,890 10,000 1,100
2017/03/01 9,940 9,950 9,800 9,950 800
2017/02/28 9,950 9,950 9,940 9,940 200
2017/02/27 10,000 10,000 9,840 9,950 600
2017/02/24 9,980 9,990 9,900 9,900 300
2017/02/23 9,900 9,900 9,900 9,900 700
2017/02/22 9,800 9,800 9,800 9,800 200
2017/02/21 9,800 9,800 9,800 9,800 200
2017/02/20 9,690 9,790 9,690 9,790 600
2017/02/16 9,800 9,800 9,690 9,690 500
2017/02/15 9,660 9,660 9,660 9,660 100
2017/02/14 9,610 9,660 9,600 9,620 800
2017/02/13 9,470 9,600 9,420 9,600 1,700
2017/02/10 9,410 9,410 9,410 9,410 500
2017/02/09 9,410 9,410 9,410 9,410 100
2017/02/08 9,390 9,410 9,390 9,410 900
2017/02/07 9,370 9,370 9,370 9,370 100
2017/02/06 9,310 9,310 9,310 9,310 300
2017/02/03 9,300 9,350 9,300 9,310 400
2017/02/02 9,280 9,290 9,280 9,290 300
2017/02/01 9,250 9,250 9,250 9,250 100
2017/01/31 9,330 9,360 9,250 9,250 1,200
2017/01/30 9,380 9,380 9,330 9,330 300
2017/01/27 9,250 9,250 9,110 9,150 1,000
2017/01/25 9,110 9,110 9,110 9,110 200
2017/01/24 9,110 9,110 9,110 9,110 100
2017/01/23 9,110 9,110 9,110 9,110 100
2017/01/20 9,100 9,100 9,100 9,100 200
2017/01/19 9,100 9,100 9,060 9,100 500
2017/01/18 9,150 9,150 9,100 9,100 300
2017/01/17 9,150 9,150 9,150 9,150 200
2017/01/16 9,150 9,200 9,100 9,150 900
2017/01/13 9,090 9,150 9,090 9,150 400
2017/01/12 9,090 9,090 9,090 9,090 400
2017/01/11 9,010 9,090 9,010 9,090 900
2017/01/10 8,930 9,000 8,930 9,000 600
2017/01/06 8,770 8,890 8,770 8,890 1,000
2017/01/05 8,740 8,770 8,710 8,770 1,200
2017/01/04 8,560 8,650 8,560 8,650 500

このページの先頭へ