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
2019/12/27 11,210 11,360 11,210 11,340 600
2019/12/26 11,110 11,110 11,110 11,110 100
2019/12/25 11,070 11,200 11,040 11,040 1,600
2019/12/24 11,100 11,100 11,080 11,080 200
2019/12/23 11,100 11,100 11,050 11,050 200
2019/12/20 11,130 11,150 11,130 11,150 200
2019/12/19 11,030 11,080 11,030 11,080 400
2019/12/18 10,900 10,940 10,900 10,900 300
2019/12/16 10,860 10,860 10,860 10,860 100
2019/12/13 10,930 10,930 10,930 10,930 300
2019/12/11 10,930 10,930 10,930 10,930 100
2019/12/10 10,950 10,960 10,930 10,930 700
2019/12/06 10,940 10,970 10,940 10,950 300
2019/12/05 10,870 10,940 10,860 10,860 600
2019/12/03 10,920 10,920 10,870 10,870 200
2019/12/02 10,970 11,070 10,970 10,980 1,900
2019/11/29 10,860 10,860 10,860 10,860 100
2019/11/28 11,250 11,250 10,920 10,920 200
2019/11/27 10,820 11,380 10,820 11,300 1,200
2019/11/25 10,820 10,820 10,820 10,820 100
2019/11/21 10,820 10,820 10,820 10,820 100
2019/11/19 10,860 10,860 10,860 10,860 100
2019/11/15 10,780 10,780 10,780 10,780 100
2019/11/14 10,800 10,800 10,730 10,730 200
2019/11/13 10,690 11,080 10,690 11,080 300
2019/11/08 10,740 10,740 10,710 10,710 300
2019/11/07 10,830 10,830 10,820 10,820 300
2019/11/06 10,810 10,850 10,800 10,850 500
2019/10/30 10,640 10,640 10,640 10,640 100
2019/10/28 10,640 10,640 10,640 10,640 100
2019/10/25 10,530 10,560 10,530 10,560 300
2019/10/24 10,520 10,730 10,520 10,730 200
2019/10/23 10,610 10,620 10,510 10,510 800
2019/10/21 10,610 10,610 10,610 10,610 300
2019/10/18 10,600 10,640 10,600 10,640 400
2019/10/17 10,580 10,580 10,580 10,580 100
2019/10/16 10,520 10,590 10,510 10,510 1,000
2019/10/15 10,660 10,660 10,510 10,510 200
2019/10/08 10,700 10,700 10,700 10,700 200
2019/10/07 10,700 10,700 10,700 10,700 100
2019/10/04 10,610 10,610 10,610 10,610 100
2019/10/03 10,540 10,580 10,540 10,580 600
2019/10/02 10,500 10,540 10,500 10,540 200
2019/09/30 10,550 10,550 10,500 10,500 600
2019/09/27 10,600 10,600 10,600 10,600 100
2019/09/26 10,600 10,600 10,600 10,600 400
2019/09/25 10,520 10,580 10,510 10,580 400
2019/09/24 10,750 10,750 10,610 10,610 300
2019/09/18 10,560 10,900 10,560 10,800 600
2019/09/17 10,770 10,770 10,770 10,770 100
2019/09/13 10,770 10,770 10,770 10,770 100
2019/09/12 10,780 10,880 10,770 10,770 1,000
2019/09/11 10,500 10,780 10,500 10,780 900
2019/09/10 10,420 10,460 10,420 10,460 900
2019/09/09 10,460 10,460 10,460 10,460 500
2019/09/06 10,450 10,460 10,440 10,460 400
2019/09/05 10,400 10,450 10,400 10,450 500
2019/09/04 10,390 10,400 10,390 10,400 3,000
2019/09/03 10,480 10,480 10,480 10,480 200
2019/09/02 10,520 10,520 10,420 10,420 300
2019/08/30 10,430 10,450 10,430 10,450 300
2019/08/27 10,510 10,510 10,400 10,480 500
2019/08/23 10,600 10,600 10,560 10,560 300
2019/08/22 10,570 10,570 10,570 10,570 100
2019/08/15 10,510 10,590 10,510 10,550 1,000
2019/08/14 10,660 10,660 10,660 10,660 100
2019/08/13 10,650 10,650 10,650 10,650 100
2019/08/07 10,680 10,790 10,680 10,730 300
2019/08/06 10,700 10,700 10,670 10,680 300
2019/08/05 10,700 10,700 10,700 10,700 100
2019/08/02 10,750 10,750 10,750 10,750 100
2019/08/01 10,850 10,850 10,850 10,850 100
2019/07/31 10,850 10,850 10,850 10,850 100
2019/07/30 10,980 10,980 10,830 10,900 1,000
2019/07/26 11,280 11,350 11,280 11,280 1,000
2019/07/23 11,180 11,180 11,180 11,180 100
2019/07/22 11,490 11,490 11,490 11,490 100
2019/07/19 11,490 11,490 11,490 11,490 100
2019/07/16 11,050 11,050 11,050 11,050 100
2019/07/12 11,200 11,200 11,200 11,200 100
2019/07/10 10,900 10,900 10,900 10,900 100
2019/07/08 10,940 10,940 10,860 10,860 200
2019/07/05 10,800 10,800 10,800 10,800 100
2019/07/04 10,800 10,910 10,800 10,800 400
2019/07/01 10,650 10,650 10,650 10,650 100
2019/06/28 10,620 10,720 10,620 10,720 500
2019/06/27 10,620 10,620 10,620 10,620 200
2019/06/26 10,570 10,720 10,570 10,580 400
2019/06/21 10,560 10,670 10,560 10,560 1,200
2019/06/19 10,500 11,030 10,500 11,030 10,700
2019/06/18 10,500 10,500 10,460 10,500 1,400
2019/06/17 10,500 10,500 10,500 10,500 300
2019/06/14 10,500 10,500 10,440 10,500 500
2019/06/13 10,500 10,500 10,500 10,500 300
2019/06/12 10,520 10,550 10,510 10,510 600
2019/06/11 10,540 10,540 10,540 10,540 100
2019/06/10 10,520 10,550 10,520 10,530 400
2019/06/07 10,650 10,650 10,650 10,650 400
2019/06/05 10,600 10,600 10,600 10,600 100
2019/06/04 10,600 10,610 10,600 10,600 300
2019/06/03 10,800 10,800 10,800 10,800 100
2019/05/31 10,750 10,750 10,750 10,750 100
2019/05/30 10,800 10,800 10,630 10,630 500
2019/05/27 11,110 11,110 11,100 11,100 200
2019/05/23 11,000 11,000 11,000 11,000 100
2019/05/21 11,000 11,000 10,700 10,700 300
2019/05/17 11,000 11,000 11,000 11,000 200
2019/05/15 10,700 11,000 10,700 11,000 900
2019/05/14 10,700 10,700 10,700 10,700 200
2019/05/13 10,750 10,750 10,560 10,560 200
2019/04/26 11,000 11,000 11,000 11,000 100
2019/04/23 11,030 11,030 11,000 11,000 500
2019/04/22 11,130 11,130 11,030 11,030 200
2019/04/16 11,400 11,400 11,210 11,210 200
2019/04/15 11,400 11,400 11,400 11,400 300
2019/04/12 11,400 11,400 11,400 11,400 100
2019/04/11 11,310 11,310 11,310 11,310 100
2019/04/10 11,200 11,310 11,200 11,310 400
2019/04/09 11,380 11,380 11,250 11,250 200
2019/04/08 11,390 11,390 11,390 11,390 100
2019/04/05 11,600 11,600 11,600 11,600 100
2019/04/01 11,590 11,590 11,590 11,590 200
2019/03/27 11,790 11,790 11,790 11,790 100
2019/03/26 11,650 12,000 11,650 12,000 400
2019/03/25 11,970 11,990 11,970 11,990 200
2019/03/22 11,970 11,970 11,970 11,970 100
2019/03/20 12,100 12,100 12,100 12,100 200
2019/03/18 12,120 12,180 12,120 12,180 200
2019/03/15 12,110 12,110 12,000 12,000 200
2019/03/14 12,110 12,330 11,990 11,990 1,000
2019/03/13 11,990 11,990 11,990 11,990 100
2019/03/12 12,300 12,300 11,630 11,720 1,700
2019/03/11 11,700 11,700 11,700 11,700 100
2019/03/08 11,450 11,450 11,400 11,400 900
2019/03/07 11,620 11,620 11,360 11,450 1,300
2019/03/06 11,680 11,720 11,510 11,620 700
2019/03/05 12,000 12,070 11,670 11,670 3,700
2019/03/04 12,410 12,410 12,070 12,070 2,500
2019/03/01 10,610 10,910 10,610 10,910 200
2019/02/28 10,700 10,700 10,540 10,540 300
2019/02/26 10,400 10,520 10,400 10,510 1,800
2019/02/21 11,040 11,070 11,000 11,000 300
2019/02/20 10,870 10,930 10,870 10,930 200
2019/02/19 10,870 10,870 10,870 10,870 100
2019/02/18 10,760 10,760 10,760 10,760 100
2019/02/14 10,710 10,940 10,710 10,940 200
2019/02/13 10,700 11,610 10,700 11,610 300
2019/02/12 10,490 10,500 10,490 10,500 300
2019/02/01 10,260 10,260 10,260 10,260 100
2019/01/25 10,470 10,480 10,240 10,240 300
2019/01/21 10,300 10,400 10,300 10,400 1,200
2019/01/18 10,200 10,210 10,200 10,210 200
2019/01/17 10,220 10,220 10,120 10,120 400
2019/01/16 10,220 10,220 10,220 10,220 100
2019/01/15 10,200 10,400 10,200 10,400 600
2019/01/11 10,690 10,690 10,690 10,690 100
2019/01/10 10,730 10,730 10,730 10,730 100
2019/01/09 10,620 10,820 10,620 10,820 200
2019/01/08 10,580 10,610 10,580 10,610 300
2019/01/07 10,580 10,580 10,580 10,580 100
2019/01/04 10,070 10,070 10,070 10,070 100

このページの先頭へ