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
2023/12/29 729 769 728 763 181,900
2023/12/28 715 736 705 732 74,700
2023/12/27 713 720 710 719 46,900
2023/12/26 718 726 705 714 39,200
2023/12/25 721 721 707 707 29,600
2023/12/22 720 730 714 720 62,700
2023/12/21 729 729 703 715 67,900
2023/12/20 730 747 725 738 63,700
2023/12/19 709 752 694 730 172,000
2023/12/18 703 724 698 708 101,100
2023/12/15 692 708 673 703 104,200
2023/12/14 739 745 686 692 145,200
2023/12/13 738 757 736 750 83,400
2023/12/12 735 749 723 727 39,800
2023/12/11 709 763 709 741 119,300
2023/12/08 698 703 670 691 98,500
2023/12/07 721 727 701 707 66,500
2023/12/06 732 743 723 724 43,700
2023/12/05 721 731 708 723 29,700
2023/12/04 737 737 699 721 76,300
2023/12/01 708 749 708 721 96,800
2023/11/30 706 726 682 704 76,200
2023/11/29 700 722 700 707 40,700
2023/11/28 719 734 694 705 69,600
2023/11/27 736 737 725 733 47,500
2023/11/24 734 754 724 734 53,600
2023/11/22 756 765 734 734 82,900
2023/11/21 679 771 679 746 246,400
2023/11/20 682 696 671 679 39,600
2023/11/17 680 680 669 677 18,600
2023/11/16 680 683 662 674 44,800
2023/11/15 663 709 648 690 128,500
2023/11/14 690 695 661 663 64,700
2023/11/13 694 704 659 686 198,700
2023/11/10 590 628 585 627 48,400
2023/11/09 606 611 598 598 28,100
2023/11/08 626 626 590 606 46,200
2023/11/07 633 633 614 622 14,200
2023/11/06 622 636 620 633 17,800
2023/11/02 611 620 604 610 12,600
2023/11/01 605 608 589 607 44,200
2023/10/31 587 604 579 597 21,600
2023/10/30 600 602 585 591 13,100
2023/10/27 580 601 580 591 17,100
2023/10/26 593 593 568 570 67,500
2023/10/25 608 620 598 598 57,600
2023/10/24 598 610 574 608 68,900
2023/10/23 617 622 597 607 43,200
2023/10/20 615 628 596 627 55,700
2023/10/19 647 647 600 616 97,700
2023/10/18 665 694 627 637 297,900
2023/10/17 663 677 630 630 33,700
2023/10/16 677 681 651 655 24,400
2023/10/13 707 712 669 681 46,600
2023/10/12 669 705 661 705 75,000
2023/10/11 673 673 654 658 14,000
2023/10/10 667 674 659 667 31,400
2023/10/06 645 667 645 664 22,900
2023/10/05 633 652 633 646 30,300
2023/10/04 652 652 630 634 35,800
2023/10/03 658 670 647 652 33,100
2023/10/02 652 685 651 659 39,000
2023/09/29 634 655 628 642 28,600
2023/09/28 646 659 607 643 49,800
2023/09/27 640 649 624 649 38,300
2023/09/26 664 665 636 638 26,800
2023/09/25 639 660 636 655 24,300
2023/09/22 608 647 608 639 33,100
2023/09/21 622 628 600 618 55,600
2023/09/20 667 667 622 632 87,300
2023/09/19 679 691 664 667 31,900
2023/09/15 684 691 671 689 24,200
2023/09/14 712 712 671 684 51,400
2023/09/13 662 712 650 692 194,700
2023/09/12 673 673 646 661 58,300
2023/09/11 695 695 667 673 35,500
2023/09/08 685 694 669 685 25,100
2023/09/07 669 694 650 693 56,500
2023/09/06 694 709 659 670 136,000
2023/09/05 689 700 669 693 173,100
2023/09/04 640 733 636 719 306,000
2023/09/01 633 644 616 633 157,800
2023/08/31 541 650 541 627 547,000
2023/08/30 557 557 544 550 20,300
2023/08/29 555 563 536 550 34,100
2023/08/28 545 555 545 555 10,500
2023/08/25 550 553 541 544 7,800
2023/08/24 562 562 546 554 15,300
2023/08/23 548 564 547 557 20,800
2023/08/22 566 567 551 554 18,300
2023/08/21 570 570 538 559 47,300
2023/08/18 540 559 538 556 75,200
2023/08/17 528 542 516 539 37,000
2023/08/16 532 532 513 522 29,900
2023/08/15 540 540 511 522 31,800
2023/08/14 535 564 523 539 91,500
2023/08/10 501 515 483 515 44,900
2023/08/09 499 502 492 501 14,700
2023/08/08 508 508 484 499 21,000
2023/08/07 498 516 491 505 25,600
2023/08/04 480 495 473 495 37,000
2023/08/03 479 484 471 482 17,500
2023/08/02 484 485 477 480 11,500
2023/08/01 478 484 470 481 19,500
2023/07/31 475 480 472 476 21,100
2023/07/28 474 475 460 475 20,400
2023/07/27 480 480 466 472 12,400
2023/07/26 474 477 465 476 12,700
2023/07/25 475 479 470 474 8,400
2023/07/24 482 482 475 475 7,300
2023/07/21 479 479 469 477 33,900
2023/07/20 475 478 468 478 9,200
2023/07/19 471 481 463 475 17,800
2023/07/18 474 483 466 474 10,300
2023/07/14 487 489 470 477 12,400
2023/07/13 481 484 467 474 14,700
2023/07/12 485 489 478 481 14,400
2023/07/11 491 502 472 484 27,700
2023/07/10 493 496 476 492 35,600
2023/07/07 450 469 440 469 20,500
2023/07/06 479 498 450 462 24,500
2023/07/05 489 496 474 485 15,900
2023/07/04 489 499 485 497 25,700
2023/07/03 520 525 492 497 47,300
2023/06/30 485 510 483 510 25,500
2023/06/29 476 515 462 480 25,400
2023/06/29 1 -> 4.00 分割
2023/06/28 1,962 2,007 1,957 1,962 8,400
2023/06/27 1,949 1,970 1,908 1,968 6,500
2023/06/26 1,994 2,012 1,957 1,968 9,100
2023/06/23 1,993 2,047 1,985 1,993 8,100
2023/06/22 1,989 2,020 1,970 2,000 10,200
2023/06/21 1,955 1,989 1,955 1,989 13,800
2023/06/20 1,925 1,958 1,898 1,937 13,600
2023/06/19 1,848 1,900 1,830 1,897 7,000
2023/06/16 1,847 1,860 1,825 1,848 5,300
2023/06/15 1,840 1,858 1,822 1,840 4,400
2023/06/14 1,809 1,859 1,789 1,800 11,600
2023/06/13 1,800 1,840 1,787 1,790 8,600
2023/06/12 1,777 1,820 1,777 1,807 5,200
2023/06/09 1,797 1,797 1,767 1,777 3,800
2023/06/08 1,790 1,797 1,766 1,786 3,300
2023/06/07 1,745 1,798 1,745 1,790 6,400
2023/06/06 1,750 1,798 1,723 1,780 10,700
2023/06/05 1,755 1,755 1,701 1,750 25,000
2023/06/02 1,738 1,742 1,712 1,715 8,000
2023/06/01 1,780 1,780 1,740 1,759 14,100
2023/05/31 1,825 1,825 1,775 1,788 18,500
2023/05/30 1,820 1,899 1,738 1,825 83,300
2023/05/29 1,589 1,907 1,558 1,807 192,600
2023/05/26 1,570 1,570 1,528 1,557 7,000
2023/05/25 1,557 1,570 1,500 1,570 13,700
2023/05/24 1,424 1,599 1,421 1,557 29,000
2023/05/23 1,436 1,705 1,400 1,467 175,200
2023/05/22 1,386 1,406 1,386 1,406 3,000
2023/05/19 1,420 1,421 1,405 1,405 1,300
2023/05/18 1,419 1,425 1,389 1,415 2,600
2023/05/17 1,425 1,430 1,351 1,419 8,300
2023/05/16 1,479 1,479 1,425 1,441 8,800
2023/05/15 1,484 1,500 1,446 1,500 9,600
2023/05/12 1,412 1,440 1,412 1,440 2,300
2023/05/11 1,432 1,432 1,415 1,417 2,100
2023/05/10 1,440 1,440 1,404 1,413 1,500
2023/05/09 1,420 1,445 1,420 1,432 2,200
2023/05/08 1,433 1,447 1,404 1,420 3,700
2023/05/02 1,470 1,470 1,386 1,410 8,600
2023/05/01 1,386 1,505 1,383 1,443 29,400
2023/04/28 1,360 1,376 1,341 1,360 2,300
2023/04/27 1,348 1,371 1,348 1,360 2,500
2023/04/26 1,316 1,337 1,316 1,327 800
2023/04/25 1,345 1,378 1,308 1,308 2,100
2023/04/24 1,370 1,370 1,340 1,345 1,000
2023/04/21 1,346 1,372 1,346 1,362 1,200
2023/04/20 1,329 1,350 1,329 1,347 1,600
2023/04/19 1,330 1,347 1,326 1,346 2,800
2023/04/18 1,326 1,344 1,326 1,344 1,100
2023/04/17 1,345 1,347 1,327 1,329 600
2023/04/14 1,368 1,368 1,327 1,347 2,700
2023/04/13 1,320 1,352 1,320 1,340 1,300
2023/04/12 1,311 1,334 1,307 1,319 2,700
2023/04/11 1,330 1,340 1,311 1,311 900
2023/04/10 1,308 1,310 1,307 1,310 3,400
2023/04/07 1,309 1,336 1,308 1,308 900
2023/04/06 1,320 1,320 1,314 1,318 600
2023/04/05 1,324 1,324 1,315 1,320 1,300
2023/04/04 1,348 1,351 1,331 1,331 1,200
2023/04/03 1,371 1,371 1,346 1,358 900
2023/03/31 1,347 1,368 1,345 1,362 1,700
2023/03/30 1,330 1,344 1,260 1,332 2,600
2023/03/29 1,320 1,338 1,305 1,305 2,600
2023/03/28 1,313 1,313 1,304 1,304 1,200
2023/03/27 1,330 1,334 1,308 1,313 1,400
2023/03/24 1,305 1,350 1,292 1,350 1,200
2023/03/23 1,335 1,335 1,289 1,302 1,900
2023/03/22 1,348 1,360 1,319 1,319 1,800
2023/03/20 1,350 1,350 1,287 1,323 3,500
2023/03/17 1,380 1,380 1,325 1,348 1,500
2023/03/16 1,296 1,389 1,296 1,350 3,400
2023/03/15 1,372 1,372 1,341 1,347 900
2023/03/14 1,398 1,398 1,321 1,342 4,000
2023/03/13 1,406 1,406 1,373 1,399 1,000
2023/03/10 1,429 1,429 1,383 1,400 5,300
2023/03/09 1,361 1,420 1,351 1,399 4,000
2023/03/08 1,362 1,373 1,350 1,360 2,800
2023/03/07 1,392 1,392 1,365 1,370 1,800
2023/03/06 1,393 1,398 1,371 1,398 2,700
2023/03/03 1,341 1,390 1,341 1,363 3,100
2023/03/02 1,340 1,371 1,340 1,363 5,000
2023/03/01 1,300 1,361 1,300 1,345 8,100
2023/02/28 1,298 1,340 1,288 1,340 6,200
2023/02/27 1,279 1,300 1,279 1,295 3,900
2023/02/24 1,270 1,290 1,264 1,285 2,700
2023/02/22 1,260 1,281 1,237 1,265 5,000
2023/02/21 1,250 1,290 1,234 1,290 1,300
2023/02/20 1,295 1,295 1,245 1,248 1,300
2023/02/17 1,284 1,284 1,204 1,273 6,400
2023/02/16 1,305 1,305 1,274 1,284 2,600
2023/02/15 1,288 1,292 1,258 1,280 2,700
2023/02/14 1,307 1,307 1,266 1,288 2,400
2023/02/13 1,235 1,319 1,235 1,280 7,500
2023/02/10 1,266 1,270 1,245 1,247 3,500
2023/02/09 1,246 1,258 1,240 1,246 1,300
2023/02/08 1,240 1,258 1,240 1,257 1,000
2023/02/07 1,259 1,270 1,232 1,270 600
2023/02/06 1,286 1,286 1,235 1,235 900
2023/02/03 1,289 1,289 1,258 1,260 1,200
2023/02/02 1,261 1,320 1,249 1,289 8,900
2023/02/01 1,279 1,286 1,254 1,261 6,300
2023/01/31 1,283 1,283 1,220 1,220 2,300
2023/01/30 1,295 1,295 1,228 1,242 4,300
2023/01/27 1,246 1,292 1,221 1,288 3,400
2023/01/26 1,252 1,270 1,250 1,254 2,100
2023/01/25 1,271 1,281 1,268 1,269 3,000
2023/01/24 1,298 1,298 1,241 1,241 3,200
2023/01/23 1,280 1,318 1,280 1,283 3,200
2023/01/20 1,214 1,295 1,214 1,281 5,300
2023/01/19 1,202 1,223 1,202 1,211 2,000
2023/01/18 1,250 1,250 1,220 1,220 6,300
2023/01/17 1,215 1,215 1,160 1,200 12,700
2023/01/16 1,120 1,379 1,120 1,245 62,500
2023/01/13 1,140 1,140 1,091 1,120 3,600
2023/01/12 1,139 1,163 1,110 1,140 700
2023/01/11 1,099 1,160 1,099 1,118 4,700
2023/01/10 1,080 1,099 1,080 1,099 700
2023/01/06 1,066 1,098 1,066 1,086 2,200
2023/01/05 1,098 1,099 1,068 1,071 2,400
2023/01/04 1,080 1,090 1,061 1,065 1,500

このページの先頭へ