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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 626 | 627 | 615 | 618 | 24,400 |
| 2024/08/15 | 606 | 633 | 606 | 619 | 35,300 |
| 2024/08/14 | 615 | 617 | 600 | 606 | 22,100 |
| 2024/08/13 | 617 | 637 | 596 | 605 | 113,900 |
| 2024/08/09 | 519 | 616 | 519 | 616 | 82,100 |
| 2024/08/08 | 514 | 527 | 514 | 516 | 10,400 |
| 2024/08/07 | 505 | 545 | 505 | 514 | 127,900 |
| 2024/08/06 | 533 | 539 | 496 | 513 | 70,700 |
| 2024/08/05 | 582 | 595 | 519 | 519 | 73,800 |
| 2024/08/02 | 601 | 620 | 599 | 619 | 65,600 |
| 2024/08/01 | 601 | 625 | 595 | 621 | 64,400 |
| 2024/07/31 | 610 | 621 | 609 | 619 | 10,900 |
| 2024/07/30 | 610 | 614 | 610 | 612 | 5,400 |
| 2024/07/29 | 608 | 615 | 608 | 613 | 35,700 |
| 2024/07/26 | 622 | 622 | 609 | 611 | 19,800 |
| 2024/07/25 | 616 | 625 | 611 | 624 | 17,900 |
| 2024/07/24 | 620 | 623 | 618 | 618 | 6,700 |
| 2024/07/23 | 622 | 627 | 618 | 622 | 8,200 |
| 2024/07/22 | 625 | 625 | 615 | 622 | 22,300 |
| 2024/07/19 | 627 | 633 | 625 | 630 | 22,100 |
| 2024/07/18 | 631 | 634 | 625 | 634 | 24,200 |
| 2024/07/17 | 622 | 634 | 621 | 630 | 26,600 |
| 2024/07/16 | 626 | 626 | 618 | 621 | 9,500 |
| 2024/07/12 | 621 | 625 | 618 | 618 | 15,600 |
| 2024/07/11 | 626 | 628 | 617 | 620 | 10,700 |
| 2024/07/10 | 631 | 632 | 617 | 620 | 13,500 |
| 2024/07/09 | 634 | 635 | 630 | 631 | 31,800 |
| 2024/07/08 | 640 | 640 | 631 | 634 | 14,900 |
| 2024/07/05 | 639 | 639 | 633 | 634 | 11,700 |
| 2024/07/04 | 639 | 640 | 632 | 637 | 12,100 |
| 2024/07/03 | 636 | 639 | 628 | 639 | 13,100 |
| 2024/07/02 | 625 | 639 | 625 | 635 | 73,100 |
| 2024/07/01 | 630 | 630 | 616 | 628 | 28,900 |
| 2024/06/28 | 627 | 631 | 615 | 628 | 25,700 |
| 2024/06/27 | 626 | 633 | 624 | 627 | 8,000 |
| 2024/06/26 | 629 | 631 | 622 | 629 | 10,000 |
| 2024/06/25 | 627 | 634 | 615 | 629 | 18,400 |
| 2024/06/24 | 614 | 643 | 613 | 627 | 38,600 |
| 2024/06/21 | 620 | 620 | 614 | 614 | 13,300 |
| 2024/06/20 | 610 | 620 | 610 | 614 | 21,200 |
| 2024/06/19 | 616 | 648 | 611 | 615 | 76,500 |
| 2024/06/18 | 637 | 641 | 611 | 614 | 73,000 |
| 2024/06/17 | 633 | 642 | 623 | 631 | 37,300 |
| 2024/06/14 | 630 | 642 | 630 | 636 | 27,200 |
| 2024/06/13 | 656 | 658 | 638 | 644 | 34,700 |
| 2024/06/12 | 660 | 663 | 656 | 657 | 17,600 |
| 2024/06/11 | 663 | 665 | 659 | 662 | 13,000 |
| 2024/06/10 | 661 | 673 | 661 | 663 | 11,300 |
| 2024/06/07 | 660 | 671 | 659 | 661 | 26,500 |
| 2024/06/06 | 677 | 677 | 665 | 670 | 10,000 |
| 2024/06/05 | 663 | 671 | 663 | 671 | 6,300 |
| 2024/06/04 | 662 | 673 | 662 | 668 | 10,700 |
| 2024/06/03 | 663 | 668 | 662 | 663 | 9,400 |
| 2024/05/31 | 674 | 674 | 652 | 662 | 29,300 |
| 2024/05/30 | 666 | 675 | 664 | 668 | 41,700 |
| 2024/05/29 | 674 | 674 | 670 | 673 | 8,200 |
| 2024/05/28 | 673 | 682 | 672 | 672 | 22,800 |
| 2024/05/27 | 670 | 673 | 659 | 671 | 13,900 |
| 2024/05/24 | 669 | 673 | 662 | 670 | 10,900 |
| 2024/05/23 | 675 | 676 | 669 | 670 | 17,000 |
| 2024/05/22 | 675 | 679 | 673 | 679 | 11,100 |
| 2024/05/21 | 682 | 683 | 672 | 674 | 32,300 |
| 2024/05/20 | 677 | 696 | 674 | 674 | 140,400 |
| 2024/05/17 | 688 | 690 | 669 | 672 | 183,800 |
| 2024/05/16 | 736 | 736 | 670 | 687 | 123,200 |
| 2024/05/15 | 718 | 739 | 707 | 739 | 36,300 |
| 2024/05/14 | 696 | 716 | 696 | 716 | 29,100 |
| 2024/05/13 | 724 | 726 | 705 | 717 | 25,300 |
| 2024/05/10 | 735 | 735 | 711 | 722 | 13,900 |
| 2024/05/09 | 732 | 735 | 705 | 722 | 20,200 |
| 2024/05/08 | 745 | 745 | 725 | 732 | 72,100 |
| 2024/05/07 | 722 | 762 | 715 | 739 | 88,200 |
| 2024/05/02 | 706 | 721 | 706 | 713 | 24,700 |
| 2024/05/01 | 712 | 715 | 696 | 696 | 21,900 |
| 2024/04/30 | 678 | 732 | 673 | 712 | 47,600 |
| 2024/04/26 | 670 | 677 | 655 | 669 | 8,400 |
| 2024/04/25 | 663 | 672 | 661 | 669 | 13,300 |
| 2024/04/24 | 658 | 680 | 656 | 670 | 48,800 |
| 2024/04/23 | 671 | 671 | 656 | 668 | 23,500 |
| 2024/04/22 | 658 | 678 | 650 | 673 | 22,800 |
| 2024/04/19 | 666 | 669 | 635 | 655 | 72,800 |
| 2024/04/18 | 663 | 681 | 660 | 676 | 14,200 |
| 2024/04/17 | 658 | 666 | 651 | 663 | 15,800 |
| 2024/04/16 | 671 | 671 | 653 | 662 | 22,200 |
| 2024/04/15 | 673 | 678 | 670 | 676 | 20,100 |
| 2024/04/12 | 694 | 697 | 677 | 683 | 28,000 |
| 2024/04/11 | 689 | 700 | 687 | 696 | 17,400 |
| 2024/04/10 | 700 | 709 | 700 | 700 | 8,300 |
| 2024/04/09 | 690 | 710 | 690 | 700 | 24,000 |
| 2024/04/08 | 687 | 698 | 685 | 689 | 26,500 |
| 2024/04/05 | 682 | 687 | 668 | 687 | 48,200 |
| 2024/04/04 | 708 | 708 | 692 | 692 | 18,300 |
| 2024/04/03 | 703 | 713 | 697 | 702 | 33,500 |
| 2024/04/02 | 727 | 727 | 707 | 712 | 47,300 |
| 2024/04/01 | 740 | 746 | 720 | 727 | 66,800 |
| 2024/03/29 | 739 | 746 | 733 | 744 | 14,500 |
| 2024/03/28 | 738 | 746 | 733 | 735 | 17,700 |
| 2024/03/27 | 745 | 753 | 740 | 740 | 20,400 |
| 2024/03/26 | 750 | 760 | 737 | 745 | 36,400 |
| 2024/03/25 | 764 | 764 | 746 | 751 | 37,800 |
| 2024/03/22 | 780 | 780 | 763 | 771 | 35,900 |
| 2024/03/21 | 781 | 782 | 763 | 782 | 54,000 |
| 2024/03/19 | 766 | 770 | 755 | 770 | 52,800 |
| 2024/03/18 | 745 | 797 | 742 | 777 | 182,800 |
| 2024/03/15 | 745 | 754 | 744 | 745 | 39,700 |
| 2024/03/14 | 745 | 751 | 740 | 749 | 14,500 |
| 2024/03/13 | 757 | 757 | 739 | 745 | 27,900 |
| 2024/03/12 | 745 | 767 | 734 | 761 | 56,800 |
| 2024/03/11 | 769 | 772 | 730 | 744 | 120,800 |
| 2024/03/08 | 761 | 801 | 743 | 799 | 123,700 |
| 2024/03/07 | 788 | 788 | 764 | 769 | 44,100 |
| 2024/03/06 | 779 | 788 | 778 | 788 | 20,000 |
| 2024/03/05 | 777 | 787 | 763 | 786 | 55,500 |
| 2024/03/04 | 788 | 793 | 775 | 780 | 111,800 |
| 2024/03/01 | 800 | 806 | 779 | 786 | 72,000 |
| 2024/02/29 | 800 | 820 | 790 | 810 | 153,500 |
| 2024/02/28 | 772 | 773 | 758 | 759 | 69,500 |
| 2024/02/27 | 773 | 774 | 750 | 757 | 79,100 |
| 2024/02/26 | 771 | 788 | 764 | 779 | 43,300 |
| 2024/02/22 | 805 | 805 | 770 | 775 | 109,000 |
| 2024/02/21 | 792 | 793 | 774 | 790 | 44,800 |
| 2024/02/20 | 820 | 827 | 798 | 798 | 73,700 |
| 2024/02/19 | 759 | 814 | 752 | 812 | 181,300 |
| 2024/02/16 | 748 | 771 | 748 | 766 | 72,000 |
| 2024/02/15 | 779 | 785 | 738 | 743 | 133,400 |
| 2024/02/14 | 804 | 804 | 752 | 774 | 204,700 |
| 2024/02/13 | 831 | 831 | 784 | 803 | 192,500 |
| 2024/02/09 | 874 | 881 | 866 | 875 | 84,700 |
| 2024/02/08 | 849 | 875 | 825 | 872 | 94,100 |
| 2024/02/07 | 848 | 857 | 837 | 842 | 80,600 |
| 2024/02/06 | 874 | 876 | 860 | 860 | 31,500 |
| 2024/02/05 | 880 | 900 | 856 | 877 | 156,000 |
| 2024/02/02 | 874 | 875 | 856 | 870 | 50,000 |
| 2024/02/01 | 868 | 880 | 864 | 874 | 63,900 |
| 2024/01/31 | 874 | 880 | 858 | 880 | 46,600 |
| 2024/01/30 | 861 | 882 | 852 | 876 | 59,200 |
| 2024/01/29 | 870 | 879 | 855 | 863 | 99,800 |
| 2024/01/26 | 867 | 883 | 850 | 863 | 91,800 |
| 2024/01/25 | 856 | 874 | 842 | 864 | 117,800 |
| 2024/01/24 | 895 | 895 | 855 | 855 | 216,200 |
| 2024/01/23 | 890 | 920 | 871 | 890 | 313,900 |
| 2024/01/22 | 937 | 937 | 885 | 900 | 1,380,800 |
| 2024/01/19 | 785 | 789 | 776 | 788 | 21,500 |
| 2024/01/18 | 788 | 798 | 772 | 777 | 33,300 |
| 2024/01/17 | 807 | 807 | 775 | 778 | 61,400 |
| 2024/01/16 | 819 | 819 | 792 | 800 | 54,300 |
| 2024/01/15 | 777 | 821 | 777 | 809 | 142,100 |
| 2024/01/12 | 778 | 783 | 753 | 771 | 66,200 |
| 2024/01/11 | 794 | 795 | 775 | 779 | 56,300 |
| 2024/01/10 | 802 | 808 | 785 | 795 | 86,700 |
| 2024/01/09 | 797 | 830 | 789 | 809 | 163,400 |
| 2024/01/05 | 789 | 805 | 763 | 784 | 115,400 |
| 2024/01/04 | 747 | 780 | 727 | 778 | 92,800 |