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
2020/12/30 5,920 6,190 5,800 6,050 55,300
2020/12/29 6,340 6,340 5,920 6,020 71,000
2020/12/28 6,400 6,570 6,110 6,260 98,300
2020/12/25 5,880 6,290 5,850 6,290 84,400
2020/12/24 5,800 6,030 5,720 5,900 49,500
2020/12/23 5,690 5,850 5,620 5,790 33,200
2020/12/22 5,890 5,890 5,500 5,590 51,200
2020/12/21 5,820 5,900 5,560 5,820 64,100
2020/12/18 5,800 6,070 5,670 5,720 89,600
2020/12/17 5,630 6,080 5,490 5,990 208,400
2020/12/16 5,790 5,940 5,240 5,400 174,000
2020/12/15 6,290 6,430 5,700 5,700 172,400
2020/12/14 5,870 6,880 5,640 6,480 279,800
2020/12/11 6,010 6,180 5,700 5,880 108,400
2020/12/10 6,230 6,340 6,010 6,020 51,300
2020/12/09 6,360 6,360 5,930 6,130 124,600
2020/12/08 6,460 6,720 6,260 6,400 105,100
2020/12/07 6,440 6,670 5,900 6,430 262,300
2020/12/04 7,290 7,440 6,430 6,610 163,800
2020/12/03 7,600 7,600 7,040 7,280 130,300
2020/12/02 7,880 7,970 7,510 7,630 169,300
2020/12/01 7,100 7,680 7,080 7,680 171,300
2020/11/30 7,700 7,700 6,790 7,060 227,900
2020/11/27 7,300 8,270 7,290 7,690 454,400
2020/11/26 6,770 7,240 6,640 7,200 148,300
2020/11/25 6,270 7,090 6,190 6,820 259,600
2020/11/24 6,200 6,450 6,200 6,280 96,700
2020/11/20 6,240 6,360 5,930 6,100 120,600
2020/11/19 5,900 6,470 5,890 6,190 253,400
2020/11/18 5,530 5,990 5,230 5,890 150,300
2020/11/17 5,470 5,640 5,310 5,360 96,600
2020/11/16 5,290 5,500 5,260 5,350 94,200
2020/11/13 4,980 5,200 4,710 5,090 143,700
2020/11/12 4,905 5,240 4,905 5,240 108,000
2020/11/11 4,760 4,915 4,630 4,860 64,100
2020/11/10 4,930 5,030 4,765 4,830 92,500
2020/11/09 4,840 5,070 4,800 5,070 70,500
2020/11/06 4,760 4,920 4,700 4,840 113,300
2020/11/05 4,745 4,820 4,590 4,670 116,200
2020/11/04 4,245 4,675 4,190 4,675 216,800
2020/11/02 4,250 4,310 4,065 4,120 91,700
2020/10/30 4,335 4,590 4,250 4,305 130,900
2020/10/29 3,990 4,525 3,960 4,385 172,900
2020/10/28 4,250 4,440 3,955 4,115 238,500
2020/10/27 3,865 4,110 3,730 4,100 384,900
2020/10/26 3,455 4,155 3,415 4,095 444,600
2020/10/23 3,475 3,495 3,290 3,455 45,900
2020/10/22 3,580 3,650 3,415 3,430 53,900
2020/10/21 3,665 3,665 3,525 3,565 26,600
2020/10/20 3,700 3,775 3,565 3,600 32,500
2020/10/19 3,590 3,705 3,555 3,670 40,300
2020/10/16 3,795 3,825 3,550 3,580 98,200
2020/10/15 3,680 3,835 3,675 3,780 111,100
2020/10/14 3,505 3,710 3,495 3,685 101,100
2020/10/13 3,600 3,600 3,460 3,500 56,400
2020/10/12 3,440 3,500 3,350 3,500 49,900
2020/10/09 3,395 3,555 3,375 3,425 70,500
2020/10/08 3,405 3,445 3,350 3,385 53,400
2020/10/07 3,520 3,525 3,405 3,405 84,700
2020/10/06 3,280 3,750 3,280 3,560 363,100
2020/10/05 3,205 3,285 3,160 3,210 39,100
2020/10/02 3,380 3,380 3,155 3,160 65,800
2020/09/30 3,310 3,455 3,290 3,340 69,300
2020/09/29 3,230 3,350 3,195 3,240 44,000
2020/09/28 3,150 3,310 3,145 3,280 50,100
2020/09/25 3,150 3,335 3,125 3,125 54,300
2020/09/24 3,280 3,295 3,095 3,100 55,100
2020/09/23 3,250 3,330 3,200 3,295 54,100
2020/09/18 3,350 3,410 3,265 3,290 67,400
2020/09/17 3,370 3,510 3,345 3,360 69,200
2020/09/16 3,510 3,510 3,385 3,395 64,800
2020/09/15 3,530 3,680 3,505 3,510 114,300
2020/09/14 3,430 3,610 3,365 3,565 97,900
2020/09/11 3,430 3,505 3,290 3,415 97,100
2020/09/10 3,430 3,565 3,380 3,395 66,300
2020/09/09 3,365 3,600 3,330 3,470 121,400
2020/09/08 3,510 3,550 3,270 3,435 171,000
2020/09/07 3,710 3,795 3,555 3,560 139,100
2020/09/04 3,505 3,970 3,505 3,780 239,000
2020/09/03 3,810 3,855 3,600 3,715 133,400
2020/09/02 3,935 4,015 3,730 3,765 288,000
2020/09/01 3,555 3,970 3,460 3,935 357,700
2020/08/31 3,420 3,690 3,320 3,485 230,900
2020/08/28 3,690 3,695 3,100 3,350 368,400
2020/08/27 3,470 3,875 3,390 3,760 366,300
2020/08/26 3,400 3,545 3,250 3,485 364,200
2020/08/25 3,005 3,690 3,005 3,365 705,400
2020/08/24 2,671 3,105 2,670 3,005 366,800
2020/08/21 2,619 2,685 2,565 2,658 65,800
2020/08/20 2,788 2,817 2,552 2,583 167,200
2020/08/19 2,498 2,751 2,498 2,696 270,700
2020/08/18 2,465 2,569 2,441 2,497 65,300
2020/08/17 2,465 2,467 2,430 2,438 30,200
2020/08/14 2,366 2,480 2,351 2,450 49,700
2020/08/13 2,390 2,415 2,352 2,366 44,800
2020/08/12 2,512 2,512 2,350 2,397 65,300
2020/08/11 2,451 2,589 2,280 2,462 178,200
2020/08/07 2,745 2,745 2,619 2,676 99,000
2020/08/06 2,489 2,788 2,489 2,759 194,700
2020/08/05 2,497 2,497 2,450 2,484 45,600
2020/08/04 2,536 2,567 2,386 2,447 117,200
2020/08/03 2,313 2,365 2,275 2,336 26,600
2020/07/31 2,290 2,316 2,254 2,283 32,300
2020/07/30 2,323 2,350 2,264 2,289 25,100
2020/07/29 2,271 2,334 2,242 2,323 23,300
2020/07/28 2,372 2,372 2,270 2,271 33,000
2020/07/27 2,300 2,383 2,255 2,322 33,000
2020/07/22 2,225 2,343 2,224 2,340 45,700
2020/07/21 2,259 2,259 2,209 2,236 21,800
2020/07/20 2,195 2,238 2,166 2,209 31,000
2020/07/17 2,235 2,282 2,120 2,217 88,300
2020/07/16 2,450 2,450 2,233 2,235 145,300
2020/07/15 2,438 2,498 2,401 2,455 137,200
2020/07/14 2,320 2,524 2,320 2,438 391,800
2020/07/13 2,200 2,349 2,200 2,300 395,700
2020/07/10 2,008 2,133 1,951 2,111 141,500
2020/07/09 2,140 2,150 2,005 2,008 91,000
2020/07/08 2,005 2,060 1,974 2,012 44,800
2020/07/07 2,030 2,039 1,900 1,970 42,600
2020/07/06 2,000 2,103 1,992 2,012 112,600
2020/07/03 1,965 1,998 1,860 1,900 57,600
2020/07/02 2,020 2,020 1,850 1,885 91,300
2020/07/01 2,029 2,087 2,007 2,021 32,400
2020/06/30 2,101 2,122 1,971 1,990 78,600
2020/06/29 2,176 2,199 2,066 2,075 75,200
2020/06/26 2,366 2,398 2,180 2,215 169,800
2020/06/25 2,506 2,548 2,325 2,325 179,200
2020/06/24 2,330 2,564 2,323 2,564 285,900
2020/06/23 2,310 2,378 2,262 2,306 93,100
2020/06/22 2,329 2,380 2,266 2,283 49,800
2020/06/19 2,234 2,340 2,234 2,301 75,100
2020/06/18 2,241 2,259 2,205 2,221 27,800
2020/06/17 2,230 2,298 2,200 2,261 60,000
2020/06/16 2,099 2,231 2,075 2,184 41,300
2020/06/15 2,255 2,280 2,149 2,149 74,600
2020/06/12 1,990 2,290 1,950 2,244 146,500
2020/06/11 2,231 2,312 2,150 2,156 163,000
2020/06/10 2,256 2,409 2,235 2,281 149,300
2020/06/09 2,300 2,382 2,230 2,265 121,100
2020/06/08 2,218 2,323 2,111 2,263 131,500
2020/06/05 2,161 2,225 2,140 2,168 81,500
2020/06/04 2,300 2,313 2,125 2,156 182,600
2020/06/03 2,329 2,329 2,241 2,268 217,100
2020/06/02 2,368 2,460 2,194 2,241 929,400
2020/06/01 1,940 2,330 1,925 2,330 50,200
2020/05/29 1,890 1,949 1,890 1,930 42,800
2020/05/28 1,983 2,026 1,880 1,888 76,400
2020/05/27 1,965 2,009 1,920 1,983 53,400
2020/05/26 2,004 2,060 1,942 1,986 96,200
2020/05/25 2,084 2,100 1,974 2,003 172,100
2020/05/22 1,992 2,189 1,895 2,084 635,900
2020/05/21 2,075 2,095 1,960 1,976 121,600
2020/05/20 1,890 2,056 1,830 2,043 299,100
2020/05/19 1,925 1,935 1,874 1,890 50,900
2020/05/18 1,931 1,966 1,850 1,888 95,800
2020/05/15 2,124 2,200 1,923 1,947 432,500
2020/05/14 1,975 2,223 1,922 2,099 1,976,700
2020/05/13 1,833 1,952 1,776 1,823 256,500
2020/05/12 2,031 2,038 1,802 1,830 276,500
2020/05/11 2,186 2,194 2,001 2,014 137,200
2020/05/08 2,125 2,368 2,100 2,122 619,800
2020/05/07 2,107 2,160 2,022 2,056 211,500
2020/05/01 2,198 2,235 2,035 2,094 263,500
2020/04/30 2,544 2,630 2,225 2,259 1,248,900
2020/04/28 2,427 2,620 2,410 2,504 3,190,700
2020/04/27 2,070 2,450 2,070 2,418 3,342,100
2020/04/24 2,490 2,530 2,041 2,050 1,231,100
2020/04/23 2,690 2,790 2,505 2,540 1,760,200
2020/04/22 2,850 2,950 2,500 2,501 3,366,600
2020/04/21 3,170 3,175 2,180 2,900 5,128,300
2020/04/20 2,430 2,680 2,401 2,680 310,200
2020/04/17 1,850 2,180 1,810 2,180 2,398,600
2020/04/16 1,560 1,807 1,525 1,780 1,390,600
2020/04/15 1,580 1,673 1,471 1,503 830,800
2020/04/14 1,960 1,990 1,461 1,550 1,743,000
2020/04/13 1,542 1,640 1,510 1,640 267,300
2020/04/10 1,190 1,340 1,185 1,340 494,200
2020/04/09 929 1,040 886 1,040 472,300
2020/04/08 816 978 816 890 161,700
2020/04/07 810 838 805 828 78,300
2020/04/06 838 842 807 811 237,800

このページの先頭へ