松田産業(7456)の株価時系列情報
松田産業(7456)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,943 | 2,953 | 2,848 | 2,848 | 33,200 |
| 2024/07/25 | 2,850 | 2,910 | 2,840 | 2,893 | 42,100 |
| 2024/07/24 | 2,910 | 2,933 | 2,881 | 2,888 | 21,000 |
| 2024/07/23 | 2,916 | 2,949 | 2,910 | 2,910 | 38,700 |
| 2024/07/22 | 2,963 | 2,963 | 2,900 | 2,910 | 22,400 |
| 2024/07/19 | 2,995 | 2,995 | 2,941 | 2,964 | 45,600 |
| 2024/07/18 | 2,979 | 3,005 | 2,951 | 2,975 | 39,000 |
| 2024/07/17 | 2,983 | 3,010 | 2,966 | 2,995 | 47,700 |
| 2024/07/16 | 2,962 | 2,965 | 2,932 | 2,937 | 53,800 |
| 2024/07/12 | 2,898 | 2,952 | 2,885 | 2,952 | 49,500 |
| 2024/07/11 | 2,900 | 2,930 | 2,884 | 2,898 | 36,500 |
| 2024/07/10 | 2,890 | 2,895 | 2,850 | 2,871 | 28,100 |
| 2024/07/09 | 2,877 | 2,895 | 2,860 | 2,880 | 38,800 |
| 2024/07/08 | 2,904 | 2,912 | 2,878 | 2,881 | 26,700 |
| 2024/07/05 | 2,930 | 2,942 | 2,905 | 2,905 | 26,300 |
| 2024/07/04 | 2,943 | 2,974 | 2,932 | 2,936 | 24,700 |
| 2024/07/03 | 2,951 | 2,975 | 2,950 | 2,956 | 28,900 |
| 2024/07/02 | 2,985 | 2,994 | 2,937 | 2,978 | 32,500 |
| 2024/07/01 | 2,979 | 2,979 | 2,931 | 2,955 | 38,100 |
| 2024/06/28 | 2,985 | 2,985 | 2,931 | 2,931 | 20,100 |
| 2024/06/27 | 2,961 | 2,997 | 2,960 | 2,985 | 32,300 |
| 2024/06/26 | 2,920 | 2,972 | 2,903 | 2,965 | 48,600 |
| 2024/06/25 | 2,863 | 2,918 | 2,863 | 2,905 | 51,700 |
| 2024/06/24 | 2,867 | 2,867 | 2,825 | 2,856 | 24,200 |
| 2024/06/21 | 2,880 | 2,910 | 2,815 | 2,829 | 71,600 |
| 2024/06/20 | 2,860 | 2,890 | 2,842 | 2,864 | 26,500 |
| 2024/06/19 | 2,800 | 2,859 | 2,800 | 2,857 | 19,600 |
| 2024/06/18 | 2,790 | 2,802 | 2,755 | 2,802 | 29,100 |
| 2024/06/17 | 2,762 | 2,801 | 2,714 | 2,765 | 79,400 |
| 2024/06/14 | 2,672 | 2,769 | 2,672 | 2,768 | 81,700 |
| 2024/06/13 | 2,760 | 2,763 | 2,694 | 2,700 | 32,200 |
| 2024/06/12 | 2,680 | 2,787 | 2,680 | 2,773 | 55,000 |
| 2024/06/11 | 2,768 | 2,768 | 2,709 | 2,715 | 39,300 |
| 2024/06/10 | 2,763 | 2,798 | 2,732 | 2,768 | 27,800 |
| 2024/06/07 | 2,795 | 2,810 | 2,775 | 2,778 | 22,900 |
| 2024/06/06 | 2,800 | 2,814 | 2,765 | 2,777 | 24,900 |
| 2024/06/05 | 2,830 | 2,850 | 2,767 | 2,786 | 30,100 |
| 2024/06/04 | 2,836 | 2,861 | 2,821 | 2,837 | 24,600 |
| 2024/06/03 | 2,910 | 2,910 | 2,833 | 2,839 | 46,500 |
| 2024/05/31 | 2,812 | 2,842 | 2,794 | 2,841 | 56,300 |
| 2024/05/30 | 2,735 | 2,790 | 2,714 | 2,789 | 62,700 |
| 2024/05/29 | 2,880 | 2,880 | 2,780 | 2,789 | 57,500 |
| 2024/05/28 | 2,800 | 2,852 | 2,791 | 2,846 | 74,900 |
| 2024/05/27 | 2,818 | 2,818 | 2,758 | 2,783 | 49,100 |
| 2024/05/24 | 2,795 | 2,829 | 2,773 | 2,811 | 58,200 |
| 2024/05/23 | 2,815 | 2,832 | 2,780 | 2,810 | 50,700 |
| 2024/05/22 | 2,840 | 2,895 | 2,804 | 2,815 | 94,100 |
| 2024/05/21 | 2,767 | 2,820 | 2,767 | 2,805 | 78,800 |
| 2024/05/20 | 2,718 | 2,774 | 2,702 | 2,757 | 49,800 |
| 2024/05/17 | 2,668 | 2,722 | 2,660 | 2,716 | 41,500 |
| 2024/05/16 | 2,780 | 2,780 | 2,691 | 2,691 | 43,000 |
| 2024/05/15 | 2,776 | 2,809 | 2,725 | 2,764 | 70,400 |
| 2024/05/14 | 2,744 | 2,875 | 2,737 | 2,776 | 92,100 |
| 2024/05/13 | 2,728 | 2,744 | 2,702 | 2,738 | 40,200 |
| 2024/05/10 | 2,733 | 2,746 | 2,719 | 2,746 | 26,900 |
| 2024/05/09 | 2,692 | 2,749 | 2,692 | 2,731 | 35,400 |
| 2024/05/08 | 2,725 | 2,747 | 2,678 | 2,689 | 50,300 |
| 2024/05/07 | 2,661 | 2,713 | 2,646 | 2,711 | 32,600 |
| 2024/05/02 | 2,715 | 2,718 | 2,668 | 2,676 | 31,800 |
| 2024/05/01 | 2,740 | 2,740 | 2,694 | 2,706 | 26,600 |
| 2024/04/30 | 2,680 | 2,748 | 2,659 | 2,748 | 63,500 |
| 2024/04/26 | 2,635 | 2,680 | 2,631 | 2,679 | 42,800 |
| 2024/04/25 | 2,628 | 2,662 | 2,628 | 2,635 | 36,500 |
| 2024/04/24 | 2,613 | 2,640 | 2,612 | 2,621 | 60,000 |
| 2024/04/23 | 2,630 | 2,645 | 2,597 | 2,611 | 64,400 |
| 2024/04/22 | 2,609 | 2,620 | 2,573 | 2,619 | 63,500 |
| 2024/04/19 | 2,608 | 2,634 | 2,559 | 2,564 | 80,500 |
| 2024/04/18 | 2,636 | 2,652 | 2,608 | 2,650 | 51,400 |
| 2024/04/17 | 2,669 | 2,676 | 2,592 | 2,637 | 95,100 |
| 2024/04/16 | 2,707 | 2,710 | 2,618 | 2,651 | 112,700 |
| 2024/04/15 | 2,660 | 2,708 | 2,651 | 2,689 | 36,600 |
| 2024/04/12 | 2,695 | 2,704 | 2,660 | 2,685 | 89,000 |
| 2024/04/11 | 2,650 | 2,667 | 2,630 | 2,665 | 49,800 |
| 2024/04/10 | 2,697 | 2,705 | 2,667 | 2,673 | 74,800 |
| 2024/04/09 | 2,625 | 2,712 | 2,594 | 2,712 | 115,900 |
| 2024/04/08 | 2,623 | 2,623 | 2,579 | 2,615 | 74,600 |
| 2024/04/05 | 2,592 | 2,684 | 2,579 | 2,602 | 241,200 |
| 2024/04/04 | 2,525 | 2,603 | 2,525 | 2,603 | 89,700 |
| 2024/04/03 | 2,505 | 2,523 | 2,490 | 2,509 | 39,100 |
| 2024/04/02 | 2,535 | 2,535 | 2,484 | 2,527 | 66,900 |
| 2024/04/01 | 2,511 | 2,543 | 2,500 | 2,517 | 57,100 |
| 2024/03/29 | 2,461 | 2,517 | 2,447 | 2,501 | 58,800 |
| 2024/03/28 | 2,479 | 2,506 | 2,446 | 2,451 | 89,100 |
| 2024/03/27 | 2,474 | 2,541 | 2,465 | 2,522 | 117,700 |
| 2024/03/26 | 2,470 | 2,478 | 2,449 | 2,458 | 75,400 |
| 2024/03/25 | 2,495 | 2,495 | 2,463 | 2,470 | 126,800 |
| 2024/03/22 | 2,572 | 2,583 | 2,495 | 2,495 | 83,200 |
| 2024/03/21 | 2,572 | 2,590 | 2,546 | 2,562 | 73,700 |
| 2024/03/19 | 2,553 | 2,572 | 2,522 | 2,563 | 61,300 |
| 2024/03/18 | 2,513 | 2,553 | 2,464 | 2,542 | 95,300 |
| 2024/03/15 | 2,508 | 2,547 | 2,482 | 2,530 | 104,200 |
| 2024/03/14 | 2,457 | 2,503 | 2,445 | 2,497 | 96,200 |
| 2024/03/13 | 2,429 | 2,440 | 2,417 | 2,436 | 62,000 |
| 2024/03/12 | 2,405 | 2,415 | 2,376 | 2,410 | 58,500 |
| 2024/03/11 | 2,440 | 2,440 | 2,390 | 2,405 | 90,300 |
| 2024/03/08 | 2,397 | 2,459 | 2,391 | 2,444 | 106,900 |
| 2024/03/07 | 2,400 | 2,430 | 2,398 | 2,411 | 111,700 |
| 2024/03/06 | 2,325 | 2,385 | 2,314 | 2,381 | 129,900 |
| 2024/03/05 | 2,334 | 2,334 | 2,303 | 2,325 | 61,600 |
| 2024/03/04 | 2,352 | 2,352 | 2,311 | 2,324 | 63,000 |
| 2024/03/01 | 2,333 | 2,353 | 2,332 | 2,344 | 34,200 |
| 2024/02/29 | 2,366 | 2,366 | 2,320 | 2,342 | 64,200 |
| 2024/02/28 | 2,360 | 2,378 | 2,345 | 2,357 | 60,600 |
| 2024/02/27 | 2,383 | 2,385 | 2,361 | 2,369 | 65,200 |
| 2024/02/26 | 2,400 | 2,406 | 2,384 | 2,384 | 41,600 |
| 2024/02/22 | 2,398 | 2,400 | 2,385 | 2,397 | 26,100 |
| 2024/02/21 | 2,410 | 2,410 | 2,371 | 2,386 | 45,700 |
| 2024/02/20 | 2,436 | 2,436 | 2,397 | 2,400 | 64,800 |
| 2024/02/19 | 2,393 | 2,423 | 2,367 | 2,423 | 64,900 |
| 2024/02/16 | 2,392 | 2,409 | 2,372 | 2,402 | 56,600 |
| 2024/02/15 | 2,405 | 2,411 | 2,367 | 2,381 | 51,400 |
| 2024/02/14 | 2,435 | 2,450 | 2,378 | 2,400 | 74,800 |
| 2024/02/13 | 2,417 | 2,474 | 2,380 | 2,432 | 146,000 |
| 2024/02/09 | 2,614 | 2,658 | 2,604 | 2,617 | 32,100 |
| 2024/02/08 | 2,645 | 2,645 | 2,592 | 2,630 | 34,400 |
| 2024/02/07 | 2,630 | 2,655 | 2,626 | 2,646 | 23,400 |
| 2024/02/06 | 2,640 | 2,650 | 2,616 | 2,629 | 39,300 |
| 2024/02/05 | 2,681 | 2,681 | 2,638 | 2,651 | 42,700 |
| 2024/02/02 | 2,705 | 2,708 | 2,651 | 2,681 | 34,400 |
| 2024/02/01 | 2,719 | 2,735 | 2,676 | 2,689 | 42,100 |
| 2024/01/31 | 2,763 | 2,782 | 2,723 | 2,755 | 50,100 |
| 2024/01/30 | 2,770 | 2,788 | 2,751 | 2,765 | 51,400 |
| 2024/01/29 | 2,685 | 2,767 | 2,685 | 2,765 | 46,000 |
| 2024/01/26 | 2,712 | 2,715 | 2,664 | 2,678 | 50,900 |
| 2024/01/25 | 2,631 | 2,705 | 2,631 | 2,705 | 58,100 |
| 2024/01/24 | 2,626 | 2,661 | 2,615 | 2,626 | 51,600 |
| 2024/01/23 | 2,612 | 2,631 | 2,611 | 2,621 | 39,000 |
| 2024/01/22 | 2,554 | 2,612 | 2,554 | 2,612 | 63,300 |
| 2024/01/19 | 2,581 | 2,587 | 2,550 | 2,566 | 35,300 |
| 2024/01/18 | 2,557 | 2,604 | 2,557 | 2,566 | 35,300 |
| 2024/01/17 | 2,547 | 2,590 | 2,545 | 2,556 | 56,900 |
| 2024/01/16 | 2,553 | 2,559 | 2,514 | 2,518 | 34,200 |
| 2024/01/15 | 2,500 | 2,552 | 2,500 | 2,544 | 53,400 |
| 2024/01/12 | 2,489 | 2,513 | 2,469 | 2,480 | 41,000 |
| 2024/01/11 | 2,483 | 2,496 | 2,462 | 2,472 | 34,300 |
| 2024/01/10 | 2,452 | 2,477 | 2,439 | 2,452 | 38,000 |
| 2024/01/09 | 2,440 | 2,463 | 2,414 | 2,432 | 33,200 |
| 2024/01/05 | 2,450 | 2,458 | 2,434 | 2,438 | 21,900 |
| 2024/01/04 | 2,400 | 2,431 | 2,373 | 2,431 | 24,500 |
| 2023/12/29 | 2,398 | 2,410 | 2,385 | 2,396 | 21,500 |
| 2023/12/28 | 2,390 | 2,405 | 2,387 | 2,398 | 15,700 |
| 2023/12/27 | 2,380 | 2,393 | 2,373 | 2,393 | 25,000 |
| 2023/12/26 | 2,350 | 2,369 | 2,350 | 2,365 | 36,700 |
| 2023/12/25 | 2,388 | 2,395 | 2,356 | 2,356 | 16,000 |
| 2023/12/22 | 2,382 | 2,401 | 2,363 | 2,378 | 20,600 |
| 2023/12/21 | 2,369 | 2,403 | 2,369 | 2,377 | 29,600 |
| 2023/12/20 | 2,398 | 2,405 | 2,383 | 2,385 | 18,100 |
| 2023/12/19 | 2,360 | 2,397 | 2,357 | 2,392 | 26,200 |
| 2023/12/18 | 2,362 | 2,364 | 2,327 | 2,360 | 29,800 |
| 2023/12/15 | 2,345 | 2,392 | 2,336 | 2,392 | 60,000 |
| 2023/12/14 | 2,330 | 2,340 | 2,317 | 2,331 | 38,000 |
| 2023/12/13 | 2,345 | 2,349 | 2,306 | 2,322 | 50,600 |
| 2023/12/12 | 2,370 | 2,390 | 2,362 | 2,365 | 40,600 |
| 2023/12/11 | 2,355 | 2,384 | 2,355 | 2,379 | 53,200 |
| 2023/12/08 | 2,396 | 2,400 | 2,336 | 2,343 | 66,400 |
| 2023/12/07 | 2,453 | 2,453 | 2,406 | 2,412 | 33,500 |
| 2023/12/06 | 2,430 | 2,461 | 2,430 | 2,456 | 40,200 |
| 2023/12/05 | 2,501 | 2,522 | 2,433 | 2,435 | 59,900 |
| 2023/12/04 | 2,579 | 2,586 | 2,527 | 2,543 | 46,900 |
| 2023/12/01 | 2,580 | 2,609 | 2,553 | 2,558 | 61,700 |
| 2023/11/30 | 2,535 | 2,570 | 2,510 | 2,557 | 72,100 |
| 2023/11/29 | 2,525 | 2,533 | 2,498 | 2,516 | 47,800 |
| 2023/11/28 | 2,469 | 2,520 | 2,469 | 2,520 | 41,900 |
| 2023/11/27 | 2,454 | 2,478 | 2,448 | 2,465 | 47,900 |
| 2023/11/24 | 2,446 | 2,465 | 2,430 | 2,454 | 47,100 |
| 2023/11/22 | 2,432 | 2,455 | 2,431 | 2,443 | 32,800 |
| 2023/11/21 | 2,446 | 2,452 | 2,397 | 2,432 | 52,400 |
| 2023/11/20 | 2,470 | 2,486 | 2,428 | 2,455 | 50,600 |
| 2023/11/17 | 2,450 | 2,466 | 2,433 | 2,465 | 53,600 |
| 2023/11/16 | 2,464 | 2,470 | 2,428 | 2,437 | 58,900 |
| 2023/11/15 | 2,451 | 2,510 | 2,436 | 2,486 | 88,800 |
| 2023/11/14 | 2,419 | 2,433 | 2,388 | 2,419 | 61,500 |
| 2023/11/13 | 2,485 | 2,520 | 2,365 | 2,422 | 180,700 |
| 2023/11/10 | 2,533 | 2,585 | 2,501 | 2,585 | 47,800 |
| 2023/11/09 | 2,501 | 2,541 | 2,453 | 2,541 | 55,000 |
| 2023/11/08 | 2,663 | 2,663 | 2,535 | 2,539 | 52,100 |
| 2023/11/07 | 2,595 | 2,652 | 2,595 | 2,645 | 48,100 |
| 2023/11/06 | 2,625 | 2,625 | 2,577 | 2,605 | 44,900 |
| 2023/11/02 | 2,634 | 2,639 | 2,562 | 2,594 | 60,800 |
| 2023/11/01 | 2,650 | 2,666 | 2,616 | 2,631 | 42,100 |
| 2023/10/31 | 2,570 | 2,615 | 2,556 | 2,615 | 80,700 |
| 2023/10/30 | 2,572 | 2,612 | 2,543 | 2,557 | 109,100 |
| 2023/10/27 | 2,550 | 2,580 | 2,544 | 2,578 | 62,100 |
| 2023/10/26 | 2,545 | 2,563 | 2,513 | 2,520 | 49,000 |
| 2023/10/25 | 2,540 | 2,566 | 2,519 | 2,526 | 65,800 |
| 2023/10/24 | 2,477 | 2,532 | 2,469 | 2,524 | 69,400 |
| 2023/10/23 | 2,505 | 2,548 | 2,490 | 2,492 | 90,400 |
| 2023/10/20 | 2,459 | 2,507 | 2,459 | 2,505 | 77,700 |
| 2023/10/19 | 2,459 | 2,487 | 2,452 | 2,459 | 46,900 |
| 2023/10/18 | 2,430 | 2,479 | 2,430 | 2,475 | 72,800 |
| 2023/10/17 | 2,439 | 2,462 | 2,410 | 2,423 | 60,800 |
| 2023/10/16 | 2,415 | 2,433 | 2,400 | 2,412 | 49,200 |
| 2023/10/13 | 2,435 | 2,450 | 2,400 | 2,416 | 51,300 |
| 2023/10/12 | 2,400 | 2,432 | 2,391 | 2,429 | 51,700 |
| 2023/10/11 | 2,398 | 2,420 | 2,375 | 2,400 | 57,200 |
| 2023/10/10 | 2,329 | 2,398 | 2,326 | 2,390 | 57,900 |
| 2023/10/06 | 2,300 | 2,325 | 2,293 | 2,312 | 42,200 |
| 2023/10/05 | 2,256 | 2,276 | 2,247 | 2,271 | 47,200 |
| 2023/10/04 | 2,293 | 2,300 | 2,228 | 2,246 | 88,200 |
| 2023/10/03 | 2,383 | 2,383 | 2,318 | 2,321 | 67,300 |