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
2012/12/28 1,050 1,053 1,046 1,048 35,500
2012/12/27 1,050 1,054 1,044 1,044 64,700
2012/12/26 1,042 1,047 1,041 1,045 36,500
2012/12/25 1,051 1,052 1,038 1,044 54,300
2012/12/21 1,039 1,042 1,032 1,037 28,500
2012/12/20 1,050 1,052 1,034 1,037 42,500
2012/12/19 1,040 1,052 1,027 1,052 57,600
2012/12/18 1,040 1,044 1,035 1,037 34,500
2012/12/17 1,028 1,035 1,023 1,035 34,300
2012/12/14 1,016 1,026 1,016 1,021 35,400
2012/12/13 1,030 1,031 1,023 1,024 29,900
2012/12/12 1,022 1,025 1,013 1,018 31,800
2012/12/11 1,015 1,019 1,009 1,013 25,000
2012/12/10 1,023 1,024 1,008 1,017 29,400
2012/12/07 1,019 1,025 1,010 1,023 35,300
2012/12/06 1,023 1,023 1,009 1,012 34,300
2012/12/05 1,008 1,015 1,005 1,010 26,200
2012/12/04 1,008 1,012 1,004 1,011 26,500
2012/12/03 1,023 1,028 1,001 1,009 59,400
2012/11/30 1,041 1,045 1,021 1,021 36,400
2012/11/29 1,046 1,052 1,034 1,038 30,900
2012/11/28 1,049 1,053 1,043 1,046 24,400
2012/11/27 1,050 1,058 1,045 1,049 42,000
2012/11/26 1,050 1,063 1,049 1,049 41,300
2012/11/22 1,042 1,049 1,023 1,047 52,100
2012/11/21 1,030 1,034 1,024 1,031 29,300
2012/11/20 1,035 1,036 1,013 1,018 45,300
2012/11/19 1,015 1,033 1,015 1,029 36,200
2012/11/16 1,016 1,019 1,008 1,010 42,000
2012/11/15 1,007 1,013 1,003 1,010 18,800
2012/11/14 1,019 1,021 1,005 1,007 19,700
2012/11/13 1,029 1,036 1,010 1,027 50,500
2012/11/12 1,000 1,002 993 993 20,000
2012/11/09 1,000 1,004 993 999 38,900
2012/11/08 1,013 1,014 1,000 1,000 36,700
2012/11/07 1,031 1,031 1,010 1,017 41,700
2012/11/06 1,055 1,055 1,019 1,025 56,500
2012/11/05 1,070 1,071 1,059 1,060 23,100
2012/11/02 1,058 1,073 1,058 1,064 29,900
2012/11/01 1,062 1,063 1,055 1,058 23,300
2012/10/31 1,042 1,068 1,042 1,062 28,900
2012/10/30 1,062 1,064 1,048 1,048 22,500
2012/10/29 1,064 1,070 1,059 1,064 19,400
2012/10/26 1,074 1,074 1,059 1,065 25,000
2012/10/25 1,058 1,071 1,055 1,071 19,100
2012/10/24 1,059 1,061 1,052 1,057 33,700
2012/10/23 1,067 1,069 1,060 1,064 19,000
2012/10/22 1,063 1,073 1,058 1,069 23,300
2012/10/19 1,075 1,075 1,063 1,068 34,900
2012/10/18 1,070 1,082 1,070 1,078 48,800
2012/10/17 1,069 1,078 1,066 1,066 33,700
2012/10/16 1,069 1,072 1,058 1,062 42,800
2012/10/15 1,060 1,068 1,058 1,067 37,700
2012/10/12 1,061 1,065 1,056 1,056 39,200
2012/10/11 1,074 1,079 1,061 1,061 34,300
2012/10/10 1,089 1,091 1,074 1,075 32,100
2012/10/09 1,112 1,113 1,090 1,090 27,100
2012/10/05 1,108 1,126 1,107 1,112 39,400
2012/10/04 1,103 1,112 1,100 1,107 23,900
2012/10/03 1,115 1,117 1,100 1,100 30,100
2012/10/02 1,100 1,116 1,099 1,115 21,900
2012/10/01 1,105 1,105 1,092 1,098 21,800
2012/09/28 1,127 1,134 1,103 1,115 23,500
2012/09/27 1,116 1,127 1,111 1,120 13,900
2012/09/26 1,132 1,139 1,105 1,126 35,100
2012/09/25 1,120 1,157 1,118 1,157 35,000
2012/09/24 1,137 1,140 1,113 1,118 36,500
2012/09/21 1,130 1,152 1,130 1,144 22,700
2012/09/20 1,165 1,171 1,144 1,144 22,700
2012/09/19 1,182 1,185 1,170 1,173 21,300
2012/09/18 1,185 1,188 1,165 1,172 35,300
2012/09/14 1,160 1,187 1,159 1,177 50,800
2012/09/13 1,165 1,174 1,141 1,145 20,700
2012/09/12 1,165 1,180 1,156 1,163 28,600
2012/09/11 1,164 1,185 1,160 1,166 52,300
2012/09/10 1,114 1,149 1,114 1,145 19,200
2012/09/07 1,120 1,134 1,107 1,111 38,000
2012/09/06 1,109 1,116 1,102 1,112 19,000
2012/09/05 1,123 1,127 1,102 1,108 27,200
2012/09/04 1,150 1,150 1,121 1,122 24,900
2012/09/03 1,181 1,181 1,159 1,159 29,100
2012/08/31 1,183 1,192 1,180 1,181 35,200
2012/08/30 1,189 1,195 1,181 1,185 49,500
2012/08/29 1,168 1,182 1,168 1,178 25,500
2012/08/28 1,177 1,179 1,157 1,168 37,600
2012/08/27 1,169 1,174 1,161 1,168 30,100
2012/08/24 1,162 1,168 1,154 1,161 23,300
2012/08/23 1,160 1,179 1,155 1,162 34,200
2012/08/22 1,155 1,159 1,140 1,154 28,100
2012/08/21 1,140 1,151 1,135 1,146 29,700
2012/08/20 1,132 1,148 1,123 1,143 24,400
2012/08/17 1,138 1,141 1,128 1,128 23,200
2012/08/16 1,128 1,142 1,125 1,138 17,900
2012/08/15 1,143 1,143 1,124 1,130 12,200
2012/08/14 1,125 1,150 1,123 1,143 24,900
2012/08/13 1,118 1,126 1,105 1,118 23,200
2012/08/10 1,107 1,109 1,096 1,105 36,100
2012/08/09 1,109 1,118 1,105 1,118 26,600
2012/08/08 1,096 1,116 1,096 1,109 21,800
2012/08/07 1,097 1,109 1,090 1,099 20,400
2012/08/06 1,116 1,120 1,092 1,097 28,900
2012/08/03 1,112 1,119 1,088 1,100 26,700
2012/08/02 1,127 1,136 1,121 1,129 14,000
2012/08/01 1,141 1,146 1,123 1,127 14,200
2012/07/31 1,138 1,148 1,120 1,141 43,000
2012/07/30 1,141 1,171 1,130 1,153 20,400
2012/07/27 1,170 1,174 1,131 1,144 16,900
2012/07/26 1,134 1,169 1,117 1,169 20,400
2012/07/25 1,111 1,133 1,111 1,133 17,600
2012/07/24 1,122 1,156 1,113 1,133 19,300
2012/07/23 1,145 1,161 1,140 1,140 18,800
2012/07/20 1,170 1,173 1,156 1,156 17,600
2012/07/19 1,184 1,190 1,176 1,185 11,000
2012/07/18 1,198 1,198 1,146 1,154 15,300
2012/07/17 1,183 1,197 1,173 1,173 17,900
2012/07/13 1,181 1,195 1,181 1,183 9,400
2012/07/12 1,200 1,204 1,180 1,180 9,100
2012/07/11 1,198 1,222 1,179 1,205 13,200
2012/07/10 1,202 1,229 1,202 1,207 14,200
2012/07/09 1,228 1,250 1,206 1,211 28,800
2012/07/06 1,254 1,264 1,252 1,257 25,200
2012/07/05 1,240 1,250 1,240 1,243 24,400
2012/07/04 1,230 1,245 1,230 1,240 31,300
2012/07/03 1,230 1,230 1,220 1,227 31,400
2012/07/02 1,194 1,207 1,194 1,200 18,800
2012/06/29 1,181 1,193 1,175 1,180 15,500
2012/06/28 1,169 1,193 1,169 1,176 13,200
2012/06/27 1,179 1,179 1,157 1,173 15,800
2012/06/26 1,184 1,189 1,176 1,181 18,400
2012/06/25 1,190 1,197 1,187 1,191 17,900
2012/06/22 1,188 1,198 1,180 1,189 22,000
2012/06/21 1,167 1,198 1,167 1,194 24,500
2012/06/20 1,150 1,176 1,150 1,167 24,600
2012/06/19 1,148 1,153 1,143 1,148 31,900
2012/06/18 1,142 1,155 1,139 1,152 54,000
2012/06/15 1,109 1,143 1,109 1,140 43,400
2012/06/14 1,117 1,117 1,105 1,106 26,400
2012/06/13 1,135 1,135 1,113 1,117 65,800
2012/06/12 1,149 1,149 1,122 1,135 58,600
2012/06/11 1,112 1,141 1,112 1,119 22,300
2012/06/08 1,131 1,131 1,092 1,105 29,400
2012/06/07 1,136 1,136 1,115 1,130 16,100
2012/06/06 1,115 1,122 1,102 1,113 15,600
2012/06/05 1,084 1,105 1,080 1,099 27,500
2012/06/04 1,092 1,102 1,080 1,083 22,900
2012/06/01 1,128 1,138 1,115 1,118 14,300
2012/05/31 1,125 1,158 1,120 1,156 19,200
2012/05/30 1,152 1,152 1,130 1,147 20,800
2012/05/29 1,125 1,155 1,125 1,154 19,800
2012/05/28 1,150 1,150 1,125 1,125 18,800
2012/05/25 1,121 1,129 1,115 1,123 21,500
2012/05/24 1,126 1,137 1,111 1,121 25,200
2012/05/23 1,130 1,137 1,123 1,128 23,200
2012/05/22 1,138 1,145 1,117 1,124 42,500
2012/05/21 1,123 1,139 1,120 1,126 27,300
2012/05/18 1,142 1,143 1,116 1,124 44,200
2012/05/17 1,148 1,176 1,144 1,159 22,100
2012/05/16 1,151 1,172 1,140 1,148 34,300
2012/05/15 1,161 1,185 1,160 1,166 25,300
2012/05/14 1,155 1,198 1,155 1,187 19,400
2012/05/11 1,200 1,208 1,160 1,170 25,700
2012/05/10 1,204 1,210 1,201 1,204 7,600
2012/05/09 1,227 1,227 1,201 1,205 17,100
2012/05/08 1,215 1,247 1,215 1,243 15,100
2012/05/07 1,227 1,239 1,220 1,221 13,700
2012/05/02 1,250 1,275 1,242 1,273 13,600
2012/05/01 1,258 1,276 1,251 1,258 10,400
2012/04/27 1,271 1,273 1,245 1,253 24,800
2012/04/26 1,272 1,275 1,266 1,271 10,700
2012/04/25 1,262 1,271 1,262 1,271 10,200
2012/04/24 1,275 1,283 1,257 1,261 23,000
2012/04/23 1,291 1,316 1,287 1,289 12,100
2012/04/20 1,302 1,304 1,289 1,297 14,500
2012/04/19 1,310 1,310 1,290 1,302 22,500
2012/04/18 1,288 1,312 1,284 1,311 30,900
2012/04/17 1,252 1,284 1,240 1,278 23,200
2012/04/16 1,249 1,263 1,249 1,252 16,700
2012/04/13 1,287 1,287 1,261 1,264 18,000
2012/04/12 1,239 1,270 1,226 1,270 34,800
2012/04/11 1,238 1,257 1,225 1,239 66,400
2012/04/10 1,260 1,284 1,251 1,251 39,500
2012/04/09 1,269 1,291 1,262 1,275 19,900
2012/04/06 1,320 1,328 1,295 1,303 29,100
2012/04/05 1,302 1,325 1,298 1,320 23,500
2012/04/04 1,342 1,345 1,318 1,322 24,100
2012/04/03 1,355 1,357 1,340 1,342 14,500
2012/04/02 1,362 1,373 1,351 1,357 38,500
2012/03/30 1,353 1,376 1,352 1,358 31,600
2012/03/29 1,376 1,384 1,359 1,360 40,400
2012/03/28 1,379 1,389 1,372 1,387 82,300
2012/03/27 1,398 1,418 1,398 1,418 85,000
2012/03/26 1,360 1,396 1,348 1,388 102,600
2012/03/23 1,322 1,335 1,321 1,331 41,200
2012/03/22 1,329 1,339 1,324 1,330 29,000
2012/03/21 1,354 1,355 1,329 1,329 69,800
2012/03/19 1,351 1,358 1,344 1,350 30,100
2012/03/16 1,334 1,345 1,333 1,341 16,700
2012/03/15 1,340 1,343 1,330 1,333 17,300
2012/03/14 1,335 1,344 1,329 1,333 28,600
2012/03/13 1,317 1,334 1,310 1,316 26,900
2012/03/12 1,308 1,324 1,305 1,308 44,400
2012/03/09 1,310 1,314 1,298 1,308 57,700
2012/03/08 1,315 1,318 1,309 1,310 15,400
2012/03/07 1,277 1,318 1,277 1,315 28,500
2012/03/06 1,305 1,311 1,296 1,297 20,900
2012/03/05 1,310 1,325 1,305 1,306 19,000
2012/03/02 1,303 1,323 1,300 1,317 21,200
2012/03/01 1,332 1,335 1,298 1,302 27,600
2012/02/29 1,352 1,356 1,329 1,335 42,900
2012/02/28 1,344 1,352 1,320 1,348 45,900
2012/02/27 1,359 1,359 1,340 1,343 43,000
2012/02/24 1,345 1,359 1,342 1,359 38,100
2012/02/23 1,344 1,345 1,333 1,341 39,300
2012/02/22 1,319 1,336 1,307 1,334 43,000
2012/02/21 1,310 1,315 1,299 1,300 22,400
2012/02/20 1,325 1,330 1,296 1,296 43,700
2012/02/17 1,296 1,323 1,296 1,317 44,700
2012/02/16 1,293 1,296 1,287 1,288 39,300
2012/02/15 1,275 1,292 1,270 1,287 32,500
2012/02/14 1,257 1,275 1,257 1,269 21,600
2012/02/13 1,270 1,288 1,257 1,257 63,800
2012/02/10 1,270 1,270 1,233 1,233 29,700
2012/02/09 1,270 1,270 1,250 1,261 25,900
2012/02/08 1,238 1,270 1,234 1,270 39,700
2012/02/07 1,230 1,235 1,226 1,232 14,400
2012/02/06 1,227 1,232 1,222 1,230 28,000
2012/02/03 1,206 1,225 1,206 1,221 33,400
2012/02/02 1,217 1,231 1,203 1,207 31,800
2012/02/01 1,225 1,236 1,214 1,222 40,600
2012/01/31 1,211 1,226 1,211 1,225 52,600
2012/01/30 1,204 1,218 1,204 1,211 44,900
2012/01/27 1,210 1,218 1,198 1,204 43,100
2012/01/26 1,195 1,210 1,195 1,206 36,400
2012/01/25 1,181 1,195 1,181 1,191 44,700
2012/01/24 1,206 1,206 1,182 1,188 75,400
2012/01/23 1,216 1,220 1,205 1,207 32,600
2012/01/20 1,226 1,234 1,221 1,228 25,200
2012/01/19 1,235 1,248 1,227 1,229 21,400
2012/01/18 1,216 1,247 1,216 1,234 43,800
2012/01/17 1,202 1,219 1,202 1,214 16,500
2012/01/16 1,204 1,213 1,188 1,191 20,500
2012/01/13 1,208 1,221 1,203 1,204 23,900
2012/01/12 1,208 1,214 1,206 1,208 23,400
2012/01/11 1,200 1,213 1,200 1,206 28,100
2012/01/10 1,206 1,213 1,197 1,200 30,600
2012/01/06 1,213 1,213 1,188 1,196 39,700
2012/01/05 1,180 1,208 1,180 1,194 34,100
2012/01/04 1,192 1,208 1,185 1,191 24,600

このページの先頭へ