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
2026/08/19 6,620 6,660 6,420 6,460 111,200
2026/08/18 6,930 7,120 6,810 6,820 99,500
2026/08/17 7,050 7,140 6,930 6,930 84,400
2026/08/14 7,010 7,090 6,830 6,960 159,800
2026/08/13 7,090 7,180 6,970 7,060 176,100
2026/08/12 6,710 6,990 6,650 6,900 486,100
2026/08/10 6,750 6,850 6,670 6,850 228,400
2026/08/07 6,010 6,130 5,800 5,850 227,200
2026/08/06 5,890 6,060 5,870 5,910 166,700
2026/08/05 5,690 5,820 5,670 5,790 98,100
2026/08/04 5,310 5,580 5,310 5,510 88,400
2026/08/03 5,350 5,410 5,170 5,360 88,900
2026/07/31 5,340 5,460 5,170 5,380 93,500
2026/07/30 5,100 5,230 5,060 5,170 103,200
2026/07/29 5,330 5,360 5,040 5,160 144,000
2026/07/28 5,530 5,530 5,260 5,320 90,800
2026/07/27 5,560 5,590 5,370 5,580 115,600
2026/07/24 5,520 5,560 5,470 5,520 66,500
2026/07/23 5,600 5,710 5,590 5,620 80,800
2026/07/22 5,550 5,640 5,470 5,510 86,800
2026/07/21 5,430 5,510 5,340 5,450 65,600
2026/07/17 5,490 5,500 5,200 5,370 130,000
2026/07/16 5,740 5,760 5,500 5,540 64,100
2026/07/15 5,680 5,720 5,580 5,720 84,600
2026/07/14 5,630 5,680 5,500 5,580 60,400
2026/07/13 5,730 5,780 5,540 5,620 85,200
2026/07/10 5,750 5,790 5,660 5,690 79,100
2026/07/09 5,700 5,760 5,660 5,710 52,300
2026/07/08 5,830 5,830 5,680 5,720 104,700
2026/07/07 5,860 5,920 5,740 5,800 89,400
2026/07/06 5,900 6,030 5,790 5,830 75,800
2026/07/03 5,780 6,000 5,750 5,850 168,700
2026/07/02 5,770 5,790 5,670 5,710 68,700
2026/07/01 5,620 5,750 5,610 5,670 60,900
2026/06/30 5,720 5,750 5,610 5,720 113,800
2026/06/29 5,820 5,840 5,700 5,770 101,400
2026/06/26 5,730 5,800 5,640 5,720 122,200
2026/06/25 5,970 5,970 5,710 5,730 171,500
2026/06/24 5,930 6,030 5,850 5,950 101,800
2026/06/23 6,380 6,380 6,010 6,030 93,200
2026/06/22 6,320 6,420 6,250 6,340 87,700
2026/06/19 6,330 6,460 6,300 6,420 211,800
2026/06/18 6,480 6,590 6,380 6,420 102,600
2026/06/17 6,520 6,710 6,480 6,520 83,800
2026/06/16 6,360 6,460 6,290 6,420 61,500
2026/06/15 6,240 6,420 6,230 6,400 90,700
2026/06/12 6,020 6,160 5,980 6,050 104,900
2026/06/11 5,890 6,000 5,740 5,960 130,700
2026/06/10 6,230 6,340 6,090 6,110 154,700
2026/06/09 6,340 6,360 6,140 6,170 75,800
2026/06/08 6,110 6,330 6,100 6,300 201,200
2026/06/05 6,240 6,350 6,150 6,310 91,000
2026/06/04 6,210 6,320 6,140 6,220 120,500
2026/06/03 6,320 6,450 6,270 6,310 108,400
2026/06/02 6,290 6,440 6,150 6,390 103,100
2026/06/01 6,440 6,490 6,300 6,380 121,300
2026/05/29 6,470 6,610 6,400 6,450 156,800
2026/05/28 6,470 6,510 6,180 6,370 183,000
2026/05/27 6,810 6,830 6,520 6,560 126,600
2026/05/26 7,010 7,080 6,810 6,850 101,200
2026/05/25 7,150 7,230 6,880 6,910 96,700
2026/05/22 6,870 7,070 6,830 7,030 121,700
2026/05/21 6,990 7,030 6,810 6,830 91,300
2026/05/20 7,140 7,160 6,710 6,830 140,500
2026/05/19 7,410 7,550 7,190 7,280 152,700
2026/05/18 7,530 7,530 7,100 7,180 194,900
2026/05/15 7,370 8,040 7,350 7,770 319,900
2026/05/14 7,300 7,490 7,020 7,350 387,500
2026/05/13 7,100 7,270 7,010 7,180 172,400
2026/05/12 7,210 7,340 7,100 7,110 153,100
2026/05/11 7,240 7,340 7,080 7,110 155,800
2026/05/08 7,000 7,190 6,870 7,190 139,600
2026/05/07 6,870 7,140 6,800 7,050 248,900
2026/05/01 6,670 6,730 6,580 6,700 72,200
2026/04/30 6,560 6,670 6,490 6,640 114,400
2026/04/28 6,600 6,770 6,600 6,770 100,100
2026/04/27 6,660 6,730 6,510 6,640 112,400
2026/04/24 6,660 6,770 6,540 6,660 90,600
2026/04/23 6,540 6,660 6,390 6,640 162,200
2026/04/22 6,860 6,870 6,570 6,630 207,500
2026/04/21 6,670 6,960 6,620 6,950 288,400
2026/04/20 6,400 6,430 6,300 6,370 66,300
2026/04/17 6,460 6,510 6,270 6,400 127,000
2026/04/16 6,390 6,480 6,340 6,480 117,300
2026/04/15 6,660 6,690 6,320 6,380 97,800
2026/04/14 6,600 6,620 6,490 6,500 105,000
2026/04/13 6,430 6,540 6,340 6,420 95,200
2026/04/10 6,700 6,770 6,490 6,510 99,100
2026/04/09 6,750 6,770 6,570 6,660 154,000
2026/04/08 6,700 6,840 6,610 6,840 157,400
2026/04/07 6,260 6,330 6,190 6,330 91,000
2026/04/06 6,350 6,360 6,210 6,230 87,300
2026/04/03 6,410 6,470 6,310 6,350 76,500
2026/03/27 6,450 6,570 6,390 6,510 150,700
2026/03/26 6,670 6,720 6,380 6,510 126,500
2026/03/25 6,660 6,710 6,610 6,610 104,200
2026/03/24 6,390 6,520 6,340 6,480 145,400
2026/03/23 6,400 6,420 6,130 6,230 209,400
2026/03/19 7,000 7,070 6,620 6,680 238,900
2026/03/18 7,200 7,360 7,190 7,360 119,800
2026/03/17 7,190 7,260 7,030 7,060 119,000
2026/03/16 7,160 7,240 6,960 7,110 197,300
2026/03/13 7,070 7,390 7,060 7,200 165,100
2026/03/12 7,410 7,530 7,290 7,350 149,300
2026/03/11 7,590 7,730 7,550 7,550 127,400
2026/03/10 7,430 7,600 7,350 7,490 129,800
2026/03/09 7,150 7,340 6,960 7,280 214,500
2026/03/06 7,820 8,050 7,670 7,900 118,800
2026/03/05 8,110 8,200 7,800 7,950 194,200
2026/03/04 7,920 8,180 7,550 7,660 297,500
2026/03/03 8,680 8,750 8,330 8,370 235,000
2026/03/02 8,800 8,860 8,520 8,660 257,300
2026/02/27 8,310 8,780 8,210 8,750 338,000
2026/02/26 8,320 8,510 8,180 8,230 302,100
2026/02/25 7,520 8,210 7,480 8,210 357,400
2026/02/24 7,400 7,500 7,270 7,460 128,100
2026/02/20 7,300 7,350 7,180 7,330 117,800
2026/02/19 7,200 7,350 7,150 7,350 125,400
2026/02/18 7,100 7,200 6,990 7,190 152,500
2026/02/17 6,960 7,270 6,870 7,090 280,300
2026/02/16 7,010 7,170 6,800 7,000 376,800
2026/02/13 7,200 7,200 6,930 7,000 282,700
2026/02/12 7,030 7,440 6,980 7,350 243,700
2026/02/10 6,720 6,960 6,680 6,950 184,000
2026/02/09 6,490 6,680 6,400 6,650 214,500
2026/02/06 6,270 6,360 6,160 6,290 99,300
2026/02/05 6,460 6,480 6,300 6,370 108,600
2026/02/04 6,290 6,440 6,240 6,380 135,000
2026/02/03 5,970 6,190 5,930 6,150 103,100
2026/02/02 5,880 6,090 5,840 5,890 429,000
2026/01/30 6,230 6,360 6,130 6,180 270,500
2026/01/29 6,300 6,330 6,200 6,320 232,300
2026/01/28 6,200 6,220 6,060 6,200 108,700
2026/01/27 6,110 6,260 6,030 6,250 127,200
2026/01/26 6,200 6,280 6,120 6,140 107,300
2026/01/23 6,220 6,300 6,210 6,220 118,700
2026/01/22 6,230 6,310 6,120 6,210 136,800
2026/01/21 5,980 6,290 5,950 6,180 180,200
2026/01/20 6,210 6,240 6,060 6,180 108,500
2026/01/19 6,090 6,220 6,030 6,200 192,400
2026/01/16 6,150 6,170 5,880 5,990 213,800
2026/01/15 5,940 6,260 5,910 6,160 243,700
2026/01/14 5,810 5,930 5,770 5,900 167,000
2026/01/13 5,850 5,850 5,700 5,760 158,200
2026/01/09 5,650 5,680 5,530 5,620 116,800
2026/01/08 5,800 5,850 5,610 5,620 132,400
2026/01/07 5,880 5,900 5,680 5,750 234,600
2026/01/06 5,360 5,550 5,360 5,500 101,900
2026/01/05 5,380 5,450 5,300 5,300 69,500
2025/12/30 5,240 5,330 5,160 5,280 165,500
2025/12/29 5,460 5,540 5,290 5,340 180,300
2025/12/26 5,240 5,360 5,220 5,310 73,900
2025/12/25 5,250 5,330 5,210 5,250 73,600
2025/12/24 5,250 5,430 5,240 5,290 154,600
2025/12/23 5,180 5,240 5,130 5,220 104,400
2025/12/22 5,120 5,280 5,110 5,260 105,500
2025/12/19 5,100 5,110 5,020 5,090 45,300
2025/12/18 5,100 5,140 5,030 5,040 53,200
2025/12/17 5,010 5,170 4,955 5,090 81,000
2025/12/16 5,120 5,120 4,945 5,000 70,600
2025/12/15 5,130 5,190 5,080 5,080 73,100
2025/12/12 4,945 5,140 4,925 5,130 150,500
2025/12/11 4,925 4,925 4,790 4,855 76,600
2025/12/10 4,950 4,970 4,820 4,895 109,100
2025/12/09 4,950 4,950 4,870 4,895 66,600
2025/12/08 4,925 4,950 4,880 4,920 73,000
2025/12/05 4,855 4,940 4,830 4,860 86,700
2025/12/04 4,810 4,890 4,795 4,855 100,400
2025/12/03 5,010 5,040 4,805 4,810 168,000
2025/12/02 4,980 5,080 4,860 5,030 144,900
2025/12/01 4,940 4,980 4,790 4,950 151,100
2025/11/28 4,900 4,920 4,805 4,870 140,800
2025/11/27 4,935 4,970 4,825 4,950 148,400
2025/11/26 4,780 4,960 4,710 4,940 172,500
2025/11/25 4,595 4,750 4,575 4,710 141,700
2025/11/21 4,450 4,585 4,450 4,535 91,500
2025/11/20 4,370 4,530 4,370 4,490 128,900
2025/11/19 4,400 4,445 4,285 4,300 95,600
2025/11/18 4,385 4,445 4,330 4,430 138,200
2025/11/17 4,395 4,425 4,300 4,390 98,000
2025/11/14 4,370 4,405 4,325 4,385 80,600
2025/11/13 4,440 4,450 4,305 4,385 133,100
2025/11/12 4,355 4,415 4,320 4,400 83,500
2025/11/11 4,400 4,420 4,300 4,375 84,800
2025/11/10 4,330 4,380 4,305 4,375 50,000
2025/11/07 4,275 4,305 4,240 4,300 63,400
2025/11/06 4,270 4,345 4,225 4,275 71,700
2025/11/05 4,200 4,290 4,060 4,285 129,100
2025/11/04 4,145 4,390 4,080 4,235 230,500
2025/10/31 4,195 4,195 4,120 4,140 75,900
2025/10/30 4,290 4,315 4,185 4,200 156,400
2025/10/29 4,180 4,180 4,030 4,060 109,800
2025/10/28 4,285 4,285 4,095 4,110 128,800
2025/10/27 4,330 4,360 4,300 4,315 80,000
2025/10/24 4,345 4,345 4,275 4,280 59,900
2025/10/23 4,350 4,385 4,300 4,345 149,600
2025/10/22 4,205 4,315 4,130 4,300 251,300
2025/10/21 4,435 4,450 4,285 4,300 107,800
2025/10/20 4,385 4,480 4,340 4,410 99,200
2025/10/17 4,410 4,490 4,385 4,455 113,500

このページの先頭へ