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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,565 | 3,630 | 3,565 | 3,615 | 32,400 |
| 2025/07/30 | 3,580 | 3,645 | 3,580 | 3,615 | 24,700 |
| 2025/07/29 | 3,585 | 3,610 | 3,560 | 3,575 | 43,500 |
| 2025/07/28 | 3,660 | 3,660 | 3,575 | 3,595 | 42,200 |
| 2025/07/25 | 3,660 | 3,710 | 3,640 | 3,670 | 49,700 |
| 2025/07/24 | 3,700 | 3,710 | 3,635 | 3,660 | 83,100 |
| 2025/07/23 | 3,765 | 3,770 | 3,705 | 3,715 | 71,400 |
| 2025/07/22 | 3,635 | 3,780 | 3,630 | 3,745 | 86,100 |
| 2025/07/18 | 3,655 | 3,675 | 3,615 | 3,630 | 43,300 |
| 2025/07/17 | 3,650 | 3,725 | 3,635 | 3,645 | 47,300 |
| 2025/07/16 | 3,695 | 3,765 | 3,660 | 3,670 | 77,400 |
| 2025/07/15 | 3,710 | 3,730 | 3,670 | 3,685 | 51,300 |
| 2025/07/14 | 3,650 | 3,725 | 3,605 | 3,710 | 88,800 |
| 2025/07/11 | 3,540 | 3,750 | 3,540 | 3,650 | 147,600 |
| 2025/07/10 | 3,510 | 3,545 | 3,480 | 3,535 | 81,500 |
| 2025/07/09 | 3,390 | 3,540 | 3,360 | 3,510 | 113,700 |
| 2025/07/08 | 3,330 | 3,380 | 3,310 | 3,360 | 51,800 |
| 2025/07/07 | 3,340 | 3,345 | 3,295 | 3,325 | 55,500 |
| 2025/07/04 | 3,350 | 3,390 | 3,330 | 3,340 | 51,300 |
| 2025/07/03 | 3,305 | 3,370 | 3,295 | 3,360 | 62,100 |
| 2025/07/02 | 3,255 | 3,325 | 3,225 | 3,305 | 69,700 |
| 2025/07/01 | 3,315 | 3,340 | 3,280 | 3,280 | 41,800 |
| 2025/06/30 | 3,345 | 3,345 | 3,310 | 3,315 | 39,000 |
| 2025/06/27 | 3,325 | 3,340 | 3,305 | 3,330 | 34,600 |
| 2025/06/26 | 3,295 | 3,320 | 3,280 | 3,315 | 33,300 |
| 2025/06/25 | 3,275 | 3,300 | 3,255 | 3,295 | 32,700 |
| 2025/06/24 | 3,300 | 3,315 | 3,265 | 3,300 | 44,000 |
| 2025/06/23 | 3,300 | 3,315 | 3,275 | 3,295 | 28,500 |
| 2025/06/20 | 3,335 | 3,365 | 3,295 | 3,300 | 126,900 |
| 2025/06/19 | 3,350 | 3,365 | 3,315 | 3,350 | 29,400 |
| 2025/06/18 | 3,390 | 3,390 | 3,350 | 3,370 | 40,900 |
| 2025/06/17 | 3,370 | 3,370 | 3,325 | 3,370 | 44,200 |
| 2025/06/16 | 3,330 | 3,425 | 3,310 | 3,350 | 72,000 |
| 2025/06/13 | 3,310 | 3,340 | 3,275 | 3,295 | 74,100 |
| 2025/06/12 | 3,350 | 3,350 | 3,290 | 3,325 | 62,000 |
| 2025/06/11 | 3,395 | 3,410 | 3,330 | 3,345 | 80,100 |
| 2025/06/10 | 3,415 | 3,455 | 3,380 | 3,385 | 77,900 |
| 2025/06/09 | 3,450 | 3,475 | 3,385 | 3,410 | 69,800 |
| 2025/06/06 | 3,495 | 3,510 | 3,350 | 3,425 | 129,100 |
| 2025/06/05 | 3,295 | 3,555 | 3,295 | 3,485 | 133,000 |
| 2025/06/04 | 3,310 | 3,330 | 3,290 | 3,310 | 39,300 |
| 2025/06/03 | 3,325 | 3,335 | 3,280 | 3,310 | 74,700 |
| 2025/06/02 | 3,305 | 3,360 | 3,305 | 3,315 | 49,600 |
| 2025/05/30 | 3,265 | 3,325 | 3,230 | 3,325 | 87,700 |
| 2025/05/29 | 3,280 | 3,325 | 3,255 | 3,295 | 46,600 |
| 2025/05/28 | 3,385 | 3,390 | 3,285 | 3,310 | 41,100 |
| 2025/05/27 | 3,320 | 3,365 | 3,310 | 3,350 | 31,100 |
| 2025/05/26 | 3,290 | 3,340 | 3,280 | 3,320 | 43,100 |
| 2025/05/23 | 3,300 | 3,330 | 3,280 | 3,280 | 30,700 |
| 2025/05/22 | 3,290 | 3,315 | 3,260 | 3,290 | 53,600 |
| 2025/05/21 | 3,235 | 3,340 | 3,235 | 3,305 | 82,900 |
| 2025/05/20 | 3,230 | 3,260 | 3,205 | 3,210 | 51,200 |
| 2025/05/19 | 3,220 | 3,310 | 3,220 | 3,240 | 66,500 |
| 2025/05/16 | 3,250 | 3,280 | 3,200 | 3,235 | 93,400 |
| 2025/05/15 | 3,315 | 3,320 | 3,235 | 3,245 | 80,600 |
| 2025/05/14 | 3,340 | 3,395 | 3,305 | 3,330 | 95,600 |
| 2025/05/13 | 3,390 | 3,405 | 3,285 | 3,340 | 88,900 |
| 2025/05/12 | 3,475 | 3,475 | 3,340 | 3,385 | 154,400 |
| 2025/05/09 | 3,520 | 3,580 | 3,490 | 3,545 | 71,800 |
| 2025/05/08 | 3,490 | 3,545 | 3,455 | 3,540 | 61,200 |
| 2025/05/07 | 3,410 | 3,520 | 3,390 | 3,490 | 101,300 |
| 2025/05/02 | 3,435 | 3,435 | 3,360 | 3,385 | 71,100 |
| 2025/05/01 | 3,590 | 3,615 | 3,425 | 3,435 | 85,300 |
| 2025/04/30 | 3,640 | 3,655 | 3,600 | 3,625 | 44,100 |
| 2025/04/28 | 3,660 | 3,680 | 3,625 | 3,640 | 64,100 |
| 2025/04/25 | 3,700 | 3,705 | 3,640 | 3,660 | 52,100 |
| 2025/04/24 | 3,780 | 3,780 | 3,680 | 3,700 | 50,400 |
| 2025/04/23 | 3,750 | 3,835 | 3,750 | 3,795 | 72,800 |
| 2025/04/22 | 3,665 | 3,795 | 3,665 | 3,750 | 107,100 |
| 2025/04/21 | 3,660 | 3,695 | 3,620 | 3,655 | 65,600 |
| 2025/04/18 | 3,500 | 3,670 | 3,500 | 3,670 | 99,100 |
| 2025/04/17 | 3,570 | 3,660 | 3,505 | 3,510 | 85,200 |
| 2025/04/16 | 3,380 | 3,545 | 3,360 | 3,525 | 97,100 |
| 2025/04/15 | 3,400 | 3,430 | 3,345 | 3,360 | 50,900 |
| 2025/04/14 | 3,375 | 3,480 | 3,340 | 3,400 | 84,000 |
| 2025/04/11 | 3,150 | 3,375 | 3,110 | 3,345 | 92,400 |
| 2025/04/10 | 3,255 | 3,260 | 3,170 | 3,190 | 46,000 |
| 2025/04/09 | 3,000 | 3,100 | 2,961 | 3,020 | 81,200 |
| 2025/04/08 | 2,989 | 3,145 | 2,989 | 3,095 | 59,600 |
| 2025/04/07 | 2,710 | 2,969 | 2,710 | 2,891 | 96,200 |
| 2025/04/04 | 3,270 | 3,275 | 3,110 | 3,170 | 95,600 |
| 2025/04/03 | 3,290 | 3,335 | 3,255 | 3,320 | 79,100 |
| 2025/04/02 | 3,455 | 3,455 | 3,380 | 3,430 | 43,300 |
| 2025/04/01 | 3,475 | 3,545 | 3,420 | 3,435 | 57,700 |
| 2025/03/31 | 3,465 | 3,500 | 3,410 | 3,475 | 54,000 |
| 2025/03/28 | 3,550 | 3,570 | 3,510 | 3,515 | 62,600 |
| 2025/03/27 | 3,535 | 3,595 | 3,510 | 3,565 | 81,900 |
| 2025/03/26 | 3,525 | 3,580 | 3,520 | 3,540 | 48,000 |
| 2025/03/25 | 3,480 | 3,530 | 3,470 | 3,505 | 41,300 |
| 2025/03/24 | 3,605 | 3,635 | 3,500 | 3,510 | 54,000 |
| 2025/03/21 | 3,600 | 3,635 | 3,570 | 3,590 | 62,400 |
| 2025/03/19 | 3,585 | 3,640 | 3,540 | 3,595 | 66,500 |
| 2025/03/18 | 3,440 | 3,610 | 3,425 | 3,585 | 79,500 |
| 2025/03/17 | 3,470 | 3,470 | 3,420 | 3,450 | 40,400 |
| 2025/03/14 | 3,500 | 3,540 | 3,475 | 3,480 | 72,300 |
| 2025/03/13 | 3,385 | 3,505 | 3,375 | 3,470 | 86,600 |
| 2025/03/12 | 3,365 | 3,430 | 3,345 | 3,385 | 61,600 |
| 2025/03/11 | 3,300 | 3,400 | 3,260 | 3,375 | 48,300 |
| 2025/03/10 | 3,350 | 3,365 | 3,305 | 3,315 | 58,900 |
| 2025/03/07 | 3,360 | 3,360 | 3,280 | 3,325 | 49,600 |
| 2025/03/06 | 3,390 | 3,440 | 3,360 | 3,395 | 78,300 |
| 2025/03/05 | 3,260 | 3,370 | 3,255 | 3,350 | 71,900 |
| 2025/03/04 | 3,245 | 3,280 | 3,160 | 3,260 | 84,400 |
| 2025/03/03 | 3,105 | 3,235 | 3,100 | 3,220 | 59,800 |
| 2025/02/28 | 3,120 | 3,120 | 3,050 | 3,070 | 57,000 |
| 2025/02/27 | 3,085 | 3,110 | 3,065 | 3,090 | 32,700 |
| 2025/02/26 | 3,105 | 3,105 | 3,020 | 3,085 | 37,600 |
| 2025/02/25 | 3,055 | 3,100 | 3,040 | 3,090 | 31,700 |
| 2025/02/21 | 3,215 | 3,245 | 3,065 | 3,080 | 115,500 |
| 2025/02/20 | 3,220 | 3,235 | 3,140 | 3,145 | 33,600 |
| 2025/02/19 | 3,220 | 3,280 | 3,220 | 3,235 | 16,600 |
| 2025/02/18 | 3,280 | 3,295 | 3,210 | 3,245 | 39,600 |
| 2025/02/17 | 3,310 | 3,335 | 3,270 | 3,305 | 35,000 |
| 2025/02/14 | 3,375 | 3,420 | 3,255 | 3,345 | 111,000 |
| 2025/02/13 | 3,240 | 3,270 | 3,205 | 3,235 | 37,500 |
| 2025/02/12 | 3,210 | 3,240 | 3,190 | 3,200 | 40,200 |
| 2025/02/10 | 3,190 | 3,220 | 3,145 | 3,175 | 38,400 |
| 2025/02/07 | 3,140 | 3,195 | 3,130 | 3,180 | 29,900 |
| 2025/02/06 | 3,105 | 3,145 | 3,105 | 3,130 | 11,400 |
| 2025/02/05 | 3,145 | 3,165 | 3,085 | 3,105 | 41,900 |
| 2025/02/04 | 3,110 | 3,150 | 3,095 | 3,105 | 29,700 |
| 2025/02/03 | 3,095 | 3,130 | 3,065 | 3,065 | 36,400 |
| 2025/01/31 | 3,045 | 3,140 | 3,045 | 3,140 | 41,700 |
| 2025/01/30 | 3,000 | 3,045 | 2,997 | 3,045 | 22,800 |
| 2025/01/29 | 3,045 | 3,045 | 3,005 | 3,010 | 11,300 |
| 2025/01/28 | 3,015 | 3,025 | 2,990 | 3,020 | 13,400 |
| 2025/01/27 | 3,060 | 3,070 | 3,015 | 3,020 | 11,700 |
| 2025/01/24 | 3,000 | 3,090 | 2,992 | 3,025 | 56,600 |
| 2025/01/23 | 3,055 | 3,055 | 2,985 | 2,997 | 38,100 |
| 2025/01/22 | 3,035 | 3,075 | 3,025 | 3,055 | 25,300 |
| 2025/01/21 | 3,040 | 3,060 | 3,010 | 3,025 | 23,100 |
| 2025/01/20 | 3,005 | 3,045 | 3,000 | 3,000 | 19,600 |
| 2025/01/17 | 3,010 | 3,035 | 3,000 | 3,005 | 11,100 |
| 2025/01/16 | 3,005 | 3,035 | 3,005 | 3,010 | 15,600 |
| 2025/01/15 | 3,005 | 3,035 | 2,996 | 3,010 | 20,300 |
| 2025/01/14 | 3,045 | 3,045 | 2,992 | 3,010 | 26,500 |
| 2025/01/10 | 3,045 | 3,085 | 3,040 | 3,055 | 28,200 |
| 2025/01/09 | 3,080 | 3,115 | 3,045 | 3,045 | 25,100 |
| 2025/01/08 | 3,090 | 3,130 | 3,050 | 3,095 | 39,400 |
| 2025/01/07 | 3,185 | 3,185 | 3,100 | 3,100 | 22,100 |
| 2025/01/06 | 3,230 | 3,230 | 3,170 | 3,170 | 24,100 |
| 2024/12/30 | 3,220 | 3,240 | 3,205 | 3,230 | 24,300 |
| 2024/12/27 | 3,200 | 3,220 | 3,175 | 3,220 | 15,500 |
| 2024/12/26 | 3,220 | 3,220 | 3,175 | 3,200 | 21,700 |
| 2024/12/25 | 3,235 | 3,235 | 3,165 | 3,200 | 18,800 |
| 2024/12/24 | 3,200 | 3,250 | 3,200 | 3,235 | 38,800 |
| 2024/12/23 | 3,120 | 3,205 | 3,120 | 3,195 | 52,200 |
| 2024/12/20 | 3,145 | 3,165 | 3,090 | 3,090 | 61,500 |
| 2024/12/19 | 3,065 | 3,140 | 3,065 | 3,135 | 26,500 |
| 2024/12/18 | 3,115 | 3,130 | 3,080 | 3,095 | 12,600 |
| 2024/12/17 | 3,145 | 3,145 | 3,090 | 3,110 | 20,700 |
| 2024/12/16 | 3,130 | 3,150 | 3,115 | 3,115 | 17,400 |
| 2024/12/13 | 3,100 | 3,140 | 3,100 | 3,115 | 32,900 |
| 2024/12/12 | 3,090 | 3,140 | 3,075 | 3,130 | 32,700 |
| 2024/12/11 | 3,100 | 3,135 | 3,070 | 3,090 | 38,000 |
| 2024/12/10 | 3,075 | 3,075 | 3,030 | 3,045 | 45,800 |
| 2024/12/09 | 3,050 | 3,090 | 3,005 | 3,080 | 35,700 |
| 2024/12/06 | 3,085 | 3,100 | 3,035 | 3,050 | 19,000 |
| 2024/12/05 | 3,125 | 3,125 | 3,095 | 3,110 | 18,800 |
| 2024/12/04 | 3,140 | 3,140 | 3,080 | 3,090 | 18,600 |
| 2024/12/03 | 3,080 | 3,160 | 3,080 | 3,140 | 33,400 |
| 2024/12/02 | 3,050 | 3,085 | 3,020 | 3,080 | 27,000 |
| 2024/11/29 | 3,030 | 3,045 | 3,015 | 3,025 | 19,700 |
| 2024/11/28 | 2,986 | 3,035 | 2,986 | 3,020 | 15,700 |
| 2024/11/27 | 3,035 | 3,045 | 2,971 | 2,986 | 25,800 |
| 2024/11/26 | 2,994 | 3,040 | 2,994 | 3,035 | 23,000 |
| 2024/11/25 | 3,045 | 3,060 | 3,000 | 3,015 | 54,500 |
| 2024/11/22 | 3,050 | 3,060 | 3,025 | 3,025 | 20,500 |
| 2024/11/21 | 3,040 | 3,080 | 3,010 | 3,050 | 17,700 |
| 2024/11/20 | 3,015 | 3,050 | 2,988 | 3,005 | 28,500 |
| 2024/11/19 | 2,997 | 3,060 | 2,992 | 3,035 | 26,800 |
| 2024/11/18 | 2,959 | 3,025 | 2,950 | 2,965 | 46,700 |
| 2024/11/15 | 2,970 | 2,997 | 2,959 | 2,960 | 21,600 |
| 2024/11/14 | 3,000 | 3,015 | 2,945 | 2,956 | 83,900 |
| 2024/11/13 | 3,140 | 3,140 | 3,000 | 3,025 | 73,800 |
| 2024/11/12 | 3,180 | 3,230 | 3,180 | 3,210 | 41,600 |
| 2024/11/11 | 3,195 | 3,195 | 3,160 | 3,180 | 20,000 |
| 2024/11/08 | 3,235 | 3,250 | 3,190 | 3,215 | 39,600 |
| 2024/11/07 | 3,170 | 3,180 | 3,075 | 3,165 | 62,400 |
| 2024/11/06 | 3,200 | 3,220 | 3,150 | 3,170 | 55,100 |
| 2024/11/05 | 3,110 | 3,170 | 3,110 | 3,135 | 21,900 |
| 2024/11/01 | 3,175 | 3,175 | 3,110 | 3,110 | 29,000 |
| 2024/10/31 | 3,190 | 3,210 | 3,135 | 3,190 | 31,300 |
| 2024/10/30 | 3,160 | 3,225 | 3,145 | 3,160 | 59,800 |
| 2024/10/29 | 3,140 | 3,165 | 3,140 | 3,155 | 16,500 |
| 2024/10/28 | 3,115 | 3,160 | 3,080 | 3,140 | 21,100 |
| 2024/10/25 | 3,130 | 3,130 | 3,080 | 3,105 | 16,800 |
| 2024/10/24 | 3,080 | 3,135 | 3,070 | 3,110 | 26,400 |
| 2024/10/23 | 3,140 | 3,160 | 3,065 | 3,105 | 37,400 |
| 2024/10/22 | 3,200 | 3,200 | 3,130 | 3,160 | 29,600 |
| 2024/10/21 | 3,210 | 3,225 | 3,195 | 3,195 | 21,800 |
| 2024/10/18 | 3,170 | 3,250 | 3,170 | 3,210 | 27,400 |
| 2024/10/17 | 3,215 | 3,240 | 3,160 | 3,160 | 24,100 |
| 2024/10/16 | 3,190 | 3,275 | 3,190 | 3,215 | 27,100 |
| 2024/10/15 | 3,220 | 3,250 | 3,190 | 3,240 | 26,900 |
| 2024/10/11 | 3,215 | 3,235 | 3,200 | 3,220 | 16,300 |
| 2024/10/10 | 3,245 | 3,245 | 3,165 | 3,210 | 23,600 |
| 2024/10/09 | 3,280 | 3,290 | 3,225 | 3,250 | 13,700 |
| 2024/10/08 | 3,245 | 3,260 | 3,235 | 3,250 | 13,500 |
| 2024/10/07 | 3,260 | 3,285 | 3,240 | 3,265 | 19,500 |