松屋アールアンドディ(7317)の株価時系列情報
松屋アールアンドディ(7317)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 697 | 700 | 688 | 696 | 26,400 |
| 2025/06/12 | 685 | 692 | 683 | 692 | 28,000 |
| 2025/06/11 | 686 | 686 | 679 | 682 | 5,200 |
| 2025/06/10 | 680 | 684 | 675 | 684 | 7,900 |
| 2025/06/09 | 670 | 685 | 670 | 684 | 16,000 |
| 2025/06/06 | 670 | 670 | 664 | 670 | 6,900 |
| 2025/06/05 | 656 | 670 | 652 | 670 | 8,300 |
| 2025/06/04 | 642 | 661 | 640 | 661 | 23,800 |
| 2025/06/03 | 647 | 650 | 640 | 650 | 6,700 |
| 2025/06/02 | 641 | 648 | 638 | 647 | 12,100 |
| 2025/05/30 | 639 | 650 | 637 | 649 | 13,500 |
| 2025/05/29 | 648 | 648 | 632 | 643 | 15,200 |
| 2025/05/28 | 646 | 647 | 639 | 646 | 7,700 |
| 2025/05/27 | 645 | 645 | 637 | 645 | 3,900 |
| 2025/05/26 | 640 | 645 | 635 | 645 | 4,300 |
| 2025/05/23 | 627 | 650 | 627 | 644 | 29,300 |
| 2025/05/22 | 633 | 647 | 630 | 647 | 6,300 |
| 2025/05/21 | 644 | 644 | 627 | 643 | 13,300 |
| 2025/05/20 | 649 | 655 | 642 | 647 | 4,600 |
| 2025/05/19 | 658 | 658 | 637 | 648 | 11,000 |
| 2025/05/16 | 646 | 660 | 637 | 655 | 20,800 |
| 2025/05/15 | 648 | 676 | 642 | 656 | 66,300 |
| 2025/05/14 | 640 | 645 | 634 | 643 | 10,100 |
| 2025/05/13 | 650 | 650 | 630 | 630 | 11,000 |
| 2025/05/12 | 646 | 649 | 636 | 639 | 11,700 |
| 2025/05/09 | 650 | 660 | 639 | 646 | 10,800 |
| 2025/05/08 | 648 | 676 | 642 | 649 | 122,700 |
| 2025/05/07 | 653 | 658 | 640 | 647 | 20,700 |
| 2025/05/02 | 637 | 650 | 637 | 644 | 10,400 |
| 2025/05/01 | 631 | 650 | 630 | 642 | 15,700 |
| 2025/04/30 | 606 | 647 | 597 | 639 | 135,700 |
| 2025/04/28 | 610 | 612 | 590 | 599 | 15,500 |
| 2025/04/25 | 616 | 621 | 601 | 603 | 77,000 |
| 2025/04/24 | 618 | 619 | 611 | 617 | 4,500 |
| 2025/04/23 | 622 | 622 | 610 | 612 | 15,800 |
| 2025/04/22 | 616 | 629 | 616 | 618 | 38,700 |
| 2025/04/21 | 619 | 619 | 605 | 619 | 10,700 |
| 2025/04/18 | 621 | 621 | 610 | 620 | 8,500 |
| 2025/04/17 | 604 | 616 | 586 | 615 | 10,200 |
| 2025/04/16 | 626 | 626 | 605 | 620 | 4,300 |
| 2025/04/15 | 627 | 627 | 605 | 621 | 28,500 |
| 2025/04/14 | 606 | 633 | 600 | 622 | 163,500 |
| 2025/04/11 | 555 | 606 | 555 | 603 | 118,400 |
| 2025/04/10 | 592 | 620 | 560 | 560 | 112,400 |
| 2025/04/09 | 553 | 581 | 545 | 562 | 9,500 |
| 2025/04/08 | 570 | 579 | 553 | 573 | 24,800 |
| 2025/04/07 | 528 | 589 | 528 | 570 | 37,900 |
| 2025/04/04 | 660 | 665 | 600 | 627 | 33,000 |
| 2025/04/03 | 642 | 680 | 640 | 680 | 12,500 |
| 2025/04/02 | 674 | 684 | 665 | 682 | 3,800 |
| 2025/04/01 | 680 | 684 | 670 | 683 | 5,600 |
| 2025/03/31 | 683 | 683 | 667 | 679 | 7,500 |
| 2025/03/28 | 681 | 684 | 671 | 684 | 3,900 |
| 2025/03/27 | 682 | 687 | 680 | 684 | 5,000 |
| 2025/03/26 | 680 | 686 | 680 | 685 | 4,500 |
| 2025/03/25 | 682 | 683 | 680 | 681 | 3,500 |
| 2025/03/24 | 676 | 683 | 676 | 679 | 3,800 |
| 2025/03/21 | 678 | 684 | 678 | 680 | 3,400 |
| 2025/03/19 | 683 | 685 | 679 | 679 | 3,300 |
| 2025/03/18 | 681 | 686 | 675 | 682 | 8,700 |
| 2025/03/17 | 683 | 690 | 681 | 681 | 5,500 |
| 2025/03/14 | 675 | 678 | 674 | 677 | 12,200 |
| 2025/03/13 | 677 | 677 | 669 | 669 | 6,200 |
| 2025/03/12 | 657 | 671 | 657 | 671 | 16,600 |
| 2025/03/11 | 665 | 667 | 654 | 660 | 12,800 |
| 2025/03/10 | 676 | 676 | 665 | 665 | 11,500 |
| 2025/03/07 | 664 | 674 | 657 | 670 | 6,000 |
| 2025/03/06 | 663 | 680 | 662 | 667 | 14,900 |
| 2025/03/05 | 660 | 668 | 654 | 665 | 14,900 |
| 2025/03/04 | 660 | 670 | 655 | 664 | 25,900 |
| 2025/03/03 | 678 | 678 | 665 | 669 | 18,200 |
| 2025/02/28 | 672 | 680 | 654 | 678 | 37,200 |
| 2025/02/27 | 674 | 680 | 669 | 676 | 14,300 |
| 2025/02/26 | 685 | 685 | 666 | 676 | 12,100 |
| 2025/02/25 | 685 | 690 | 672 | 675 | 22,700 |
| 2025/02/21 | 670 | 684 | 670 | 684 | 19,000 |
| 2025/02/20 | 683 | 689 | 675 | 677 | 10,200 |
| 2025/02/19 | 689 | 696 | 687 | 687 | 10,800 |
| 2025/02/18 | 683 | 698 | 683 | 692 | 17,400 |
| 2025/02/17 | 694 | 694 | 666 | 683 | 147,400 |
| 2025/02/14 | 710 | 711 | 690 | 700 | 39,700 |
| 2025/02/13 | 712 | 716 | 696 | 710 | 59,800 |
| 2025/02/12 | 702 | 716 | 702 | 712 | 36,300 |
| 2025/02/10 | 729 | 768 | 693 | 700 | 155,600 |
| 2025/02/07 | 722 | 731 | 722 | 730 | 9,100 |
| 2025/02/06 | 730 | 731 | 722 | 729 | 6,600 |
| 2025/02/05 | 727 | 731 | 722 | 731 | 6,500 |
| 2025/02/04 | 729 | 730 | 720 | 729 | 18,000 |
| 2025/02/03 | 732 | 737 | 715 | 727 | 33,000 |
| 2025/01/31 | 730 | 741 | 715 | 732 | 12,800 |
| 2025/01/30 | 731 | 740 | 729 | 730 | 9,600 |
| 2025/01/29 | 743 | 743 | 737 | 740 | 5,200 |
| 2025/01/28 | 736 | 745 | 736 | 738 | 8,800 |
| 2025/01/27 | 745 | 745 | 740 | 745 | 7,700 |
| 2025/01/24 | 738 | 747 | 732 | 742 | 22,300 |
| 2025/01/23 | 737 | 740 | 718 | 738 | 7,300 |
| 2025/01/22 | 738 | 740 | 729 | 737 | 9,900 |
| 2025/01/21 | 731 | 738 | 722 | 738 | 10,700 |
| 2025/01/20 | 730 | 735 | 724 | 735 | 8,000 |
| 2025/01/17 | 723 | 733 | 714 | 730 | 15,600 |
| 2025/01/16 | 732 | 736 | 721 | 726 | 16,900 |
| 2025/01/15 | 753 | 753 | 731 | 732 | 15,800 |
| 2025/01/14 | 754 | 754 | 725 | 746 | 20,600 |
| 2025/01/10 | 735 | 759 | 735 | 749 | 19,600 |
| 2025/01/09 | 738 | 738 | 720 | 734 | 15,100 |
| 2025/01/08 | 730 | 749 | 730 | 738 | 37,900 |
| 2025/01/07 | 727 | 736 | 727 | 729 | 63,800 |
| 2025/01/06 | 718 | 733 | 713 | 725 | 27,200 |
| 2024/12/30 | 709 | 712 | 706 | 710 | 13,200 |
| 2024/12/27 | 723 | 723 | 705 | 705 | 20,200 |
| 2024/12/26 | 706 | 713 | 702 | 705 | 17,700 |
| 2024/12/25 | 717 | 717 | 705 | 712 | 10,900 |
| 2024/12/24 | 720 | 720 | 704 | 710 | 21,100 |
| 2024/12/23 | 716 | 718 | 702 | 718 | 9,900 |
| 2024/12/20 | 724 | 725 | 715 | 716 | 8,900 |
| 2024/12/19 | 722 | 722 | 708 | 722 | 8,600 |
| 2024/12/18 | 720 | 723 | 718 | 722 | 12,700 |
| 2024/12/17 | 720 | 721 | 716 | 720 | 12,900 |
| 2024/12/16 | 713 | 713 | 708 | 712 | 12,200 |
| 2024/12/13 | 726 | 726 | 702 | 709 | 12,900 |
| 2024/12/12 | 698 | 708 | 695 | 707 | 20,600 |
| 2024/12/11 | 696 | 700 | 695 | 695 | 11,500 |
| 2024/12/10 | 700 | 701 | 698 | 698 | 6,400 |
| 2024/12/09 | 704 | 704 | 698 | 698 | 9,600 |
| 2024/12/06 | 701 | 711 | 700 | 704 | 12,200 |
| 2024/12/05 | 717 | 717 | 701 | 701 | 61,300 |
| 2024/12/04 | 700 | 715 | 698 | 703 | 9,500 |
| 2024/12/03 | 706 | 710 | 703 | 703 | 7,200 |
| 2024/12/02 | 713 | 713 | 703 | 706 | 8,300 |
| 2024/11/29 | 700 | 710 | 700 | 710 | 7,900 |
| 2024/11/28 | 704 | 711 | 701 | 709 | 10,200 |
| 2024/11/27 | 716 | 721 | 706 | 706 | 12,600 |
| 2024/11/26 | 725 | 726 | 720 | 721 | 9,000 |
| 2024/11/25 | 730 | 730 | 713 | 724 | 11,600 |
| 2024/11/22 | 728 | 729 | 727 | 728 | 7,500 |
| 2024/11/21 | 729 | 730 | 727 | 728 | 3,200 |
| 2024/11/20 | 728 | 733 | 728 | 730 | 12,200 |
| 2024/11/19 | 721 | 728 | 716 | 728 | 12,000 |
| 2024/11/18 | 715 | 721 | 691 | 721 | 19,300 |
| 2024/11/15 | 721 | 723 | 717 | 722 | 16,200 |
| 2024/11/14 | 728 | 728 | 718 | 721 | 32,400 |
| 2024/11/13 | 718 | 728 | 717 | 725 | 15,600 |
| 2024/11/12 | 756 | 756 | 717 | 721 | 68,300 |
| 2024/11/11 | 751 | 754 | 746 | 753 | 35,300 |
| 2024/11/08 | 745 | 800 | 734 | 751 | 152,400 |
| 2024/11/07 | 740 | 750 | 727 | 738 | 17,900 |
| 2024/11/06 | 721 | 738 | 721 | 726 | 13,100 |
| 2024/11/05 | 721 | 725 | 720 | 720 | 11,400 |
| 2024/11/01 | 720 | 734 | 716 | 720 | 22,600 |
| 2024/10/31 | 731 | 733 | 720 | 731 | 6,800 |
| 2024/10/30 | 712 | 737 | 712 | 730 | 27,600 |
| 2024/10/29 | 723 | 723 | 708 | 710 | 11,100 |
| 2024/10/28 | 698 | 720 | 687 | 711 | 9,300 |
| 2024/10/25 | 705 | 705 | 686 | 698 | 17,000 |
| 2024/10/24 | 691 | 707 | 672 | 707 | 18,500 |
| 2024/10/23 | 716 | 716 | 698 | 701 | 22,000 |
| 2024/10/22 | 743 | 752 | 715 | 725 | 34,200 |
| 2024/10/21 | 749 | 750 | 743 | 743 | 13,100 |
| 2024/10/18 | 741 | 747 | 739 | 745 | 10,500 |
| 2024/10/17 | 750 | 750 | 739 | 743 | 30,100 |
| 2024/10/16 | 734 | 750 | 730 | 750 | 33,200 |
| 2024/10/15 | 725 | 736 | 721 | 735 | 38,600 |
| 2024/10/11 | 715 | 724 | 710 | 718 | 19,000 |
| 2024/10/10 | 717 | 718 | 706 | 714 | 10,200 |
| 2024/10/09 | 716 | 722 | 711 | 713 | 18,100 |
| 2024/10/08 | 704 | 725 | 700 | 708 | 260,200 |
| 2024/10/07 | 686 | 690 | 679 | 689 | 15,600 |
| 2024/10/04 | 680 | 687 | 676 | 683 | 12,300 |
| 2024/10/03 | 694 | 694 | 684 | 684 | 3,500 |
| 2024/10/02 | 674 | 700 | 674 | 684 | 11,800 |
| 2024/10/01 | 680 | 690 | 680 | 684 | 4,500 |
| 2024/09/30 | 687 | 688 | 672 | 680 | 16,300 |
| 2024/09/27 | 696 | 696 | 686 | 691 | 17,000 |
| 2024/09/26 | 686 | 699 | 686 | 696 | 37,800 |
| 2024/09/25 | 687 | 687 | 680 | 683 | 9,500 |
| 2024/09/24 | 687 | 688 | 679 | 680 | 10,400 |
| 2024/09/20 | 681 | 688 | 677 | 677 | 23,700 |
| 2024/09/19 | 684 | 685 | 673 | 680 | 25,200 |
| 2024/09/18 | 686 | 686 | 670 | 672 | 6,700 |
| 2024/09/17 | 688 | 688 | 659 | 675 | 20,500 |
| 2024/09/13 | 668 | 687 | 668 | 681 | 31,300 |
| 2024/09/12 | 674 | 678 | 667 | 678 | 10,300 |
| 2024/09/11 | 651 | 666 | 640 | 659 | 17,500 |
| 2024/09/10 | 661 | 662 | 653 | 655 | 5,100 |
| 2024/09/09 | 633 | 651 | 625 | 650 | 13,200 |
| 2024/09/06 | 659 | 662 | 653 | 653 | 23,100 |
| 2024/09/05 | 648 | 670 | 645 | 659 | 20,800 |
| 2024/09/04 | 661 | 676 | 657 | 658 | 46,100 |
| 2024/09/03 | 692 | 702 | 681 | 691 | 24,700 |
| 2024/09/02 | 686 | 706 | 684 | 691 | 54,100 |
| 2024/08/30 | 680 | 685 | 672 | 681 | 19,700 |
| 2024/08/29 | 676 | 684 | 671 | 675 | 35,200 |
| 2024/08/28 | 668 | 677 | 654 | 670 | 18,600 |
| 2024/08/27 | 662 | 690 | 661 | 677 | 100,800 |
| 2024/08/26 | 658 | 667 | 657 | 662 | 64,400 |
| 2024/08/23 | 668 | 670 | 655 | 658 | 22,200 |
| 2024/08/22 | 671 | 684 | 661 | 665 | 33,500 |
| 2024/08/21 | 637 | 652 | 637 | 651 | 15,700 |
| 2024/08/20 | 619 | 668 | 618 | 650 | 53,000 |
| 2024/08/19 | 618 | 620 | 603 | 606 | 17,500 |