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 |
|---|---|---|---|---|---|
| 2026/07/06 | 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 |
| 2025/10/16 | 4,400 | 4,495 | 4,370 | 4,380 | 118,700 |
| 2025/10/15 | 4,340 | 4,535 | 4,340 | 4,460 | 170,200 |
| 2025/10/14 | 4,260 | 4,460 | 4,250 | 4,300 | 215,600 |
| 2025/10/10 | 4,320 | 4,365 | 4,195 | 4,210 | 152,200 |
| 2025/10/09 | 4,545 | 4,555 | 4,405 | 4,425 | 128,900 |
| 2025/10/08 | 4,385 | 4,530 | 4,370 | 4,475 | 122,500 |
| 2025/10/07 | 4,270 | 4,485 | 4,270 | 4,390 | 149,800 |
| 2025/10/06 | 4,180 | 4,255 | 4,150 | 4,245 | 92,100 |
| 2025/10/03 | 4,065 | 4,150 | 4,055 | 4,140 | 47,900 |
| 2025/10/02 | 4,055 | 4,100 | 4,035 | 4,080 | 68,700 |
| 2025/10/01 | 4,190 | 4,210 | 4,030 | 4,030 | 107,700 |
| 2025/09/30 | 4,240 | 4,260 | 4,170 | 4,190 | 91,300 |
| 2025/09/29 | 4,215 | 4,225 | 4,145 | 4,180 | 80,800 |
| 2025/09/26 | 4,130 | 4,240 | 4,130 | 4,215 | 90,900 |
| 2025/09/25 | 4,140 | 4,200 | 4,125 | 4,145 | 49,600 |
| 2025/09/24 | 4,125 | 4,190 | 4,080 | 4,140 | 62,400 |
| 2025/09/22 | 4,105 | 4,145 | 4,095 | 4,110 | 31,100 |
| 2025/09/19 | 4,060 | 4,145 | 4,060 | 4,100 | 64,100 |
| 2025/09/18 | 4,060 | 4,085 | 4,000 | 4,060 | 40,500 |
| 2025/09/17 | 4,100 | 4,115 | 4,060 | 4,065 | 52,100 |
| 2025/09/16 | 4,055 | 4,185 | 4,055 | 4,135 | 56,000 |
| 2025/09/12 | 4,000 | 4,045 | 3,985 | 4,020 | 54,700 |
| 2025/09/11 | 4,025 | 4,070 | 3,980 | 3,980 | 37,900 |
| 2025/09/10 | 4,060 | 4,065 | 4,015 | 4,015 | 21,400 |
| 2025/09/09 | 4,075 | 4,130 | 4,060 | 4,070 | 56,800 |
| 2025/09/08 | 4,050 | 4,080 | 4,025 | 4,050 | 30,100 |
| 2025/09/05 | 3,985 | 4,035 | 3,960 | 4,010 | 47,300 |
| 2025/09/04 | 4,000 | 4,050 | 3,970 | 4,030 | 40,700 |
| 2025/09/03 | 4,015 | 4,060 | 3,960 | 3,965 | 70,600 |
| 2025/09/02 | 3,965 | 4,005 | 3,955 | 3,965 | 56,300 |