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
2019/12/30 1,611 1,624 1,608 1,620 16,600
2019/12/27 1,624 1,632 1,623 1,623 16,800
2019/12/26 1,615 1,624 1,601 1,622 17,100
2019/12/25 1,615 1,617 1,605 1,613 17,200
2019/12/24 1,617 1,625 1,615 1,620 14,500
2019/12/23 1,629 1,629 1,610 1,612 27,200
2019/12/20 1,627 1,639 1,614 1,621 33,800
2019/12/19 1,620 1,632 1,615 1,623 17,900
2019/12/18 1,632 1,634 1,612 1,631 22,700
2019/12/17 1,632 1,634 1,610 1,632 27,700
2019/12/16 1,624 1,630 1,620 1,621 23,000
2019/12/13 1,630 1,637 1,615 1,625 46,000
2019/12/12 1,598 1,610 1,591 1,599 37,900
2019/12/11 1,580 1,588 1,572 1,584 25,000
2019/12/10 1,571 1,580 1,567 1,576 15,200
2019/12/09 1,571 1,572 1,563 1,563 19,800
2019/12/06 1,561 1,569 1,557 1,564 11,600
2019/12/05 1,560 1,561 1,547 1,561 11,500
2019/12/04 1,540 1,546 1,533 1,545 12,900
2019/12/03 1,545 1,555 1,536 1,546 12,100
2019/12/02 1,556 1,572 1,556 1,567 19,800
2019/11/29 1,569 1,571 1,556 1,563 9,100
2019/11/28 1,585 1,585 1,551 1,557 14,100
2019/11/27 1,570 1,577 1,566 1,567 7,900
2019/11/26 1,590 1,591 1,564 1,572 19,700
2019/11/25 1,586 1,586 1,566 1,578 15,700
2019/11/22 1,571 1,588 1,569 1,571 23,100
2019/11/21 1,550 1,583 1,522 1,576 46,900
2019/11/20 1,556 1,556 1,533 1,550 19,000
2019/11/19 1,590 1,590 1,555 1,563 17,400
2019/11/18 1,592 1,592 1,573 1,584 18,500
2019/11/15 1,597 1,602 1,571 1,580 24,300
2019/11/14 1,618 1,622 1,588 1,589 21,300
2019/11/13 1,663 1,663 1,624 1,624 13,200
2019/11/12 1,679 1,679 1,650 1,661 31,500
2019/11/11 1,673 1,673 1,643 1,663 20,300
2019/11/08 1,676 1,676 1,624 1,654 26,800
2019/11/07 1,653 1,687 1,650 1,657 50,600
2019/11/06 1,616 1,629 1,610 1,624 17,800
2019/11/05 1,631 1,638 1,606 1,615 39,800
2019/11/01 1,620 1,646 1,602 1,628 24,400
2019/10/31 1,610 1,647 1,610 1,631 55,000
2019/10/30 1,494 1,600 1,494 1,600 67,200
2019/10/29 1,491 1,495 1,473 1,493 11,600
2019/10/28 1,483 1,489 1,470 1,482 13,900
2019/10/25 1,488 1,488 1,475 1,483 12,000
2019/10/24 1,498 1,498 1,476 1,488 13,400
2019/10/23 1,490 1,497 1,471 1,496 19,800
2019/10/21 1,461 1,484 1,461 1,484 14,500
2019/10/18 1,459 1,482 1,449 1,449 16,300
2019/10/17 1,468 1,468 1,449 1,449 16,000
2019/10/16 1,455 1,478 1,451 1,470 23,100
2019/10/15 1,440 1,453 1,437 1,446 20,500
2019/10/11 1,430 1,434 1,419 1,423 13,300
2019/10/10 1,438 1,438 1,418 1,431 6,500
2019/10/09 1,414 1,433 1,414 1,433 7,800
2019/10/08 1,417 1,425 1,412 1,422 12,700
2019/10/07 1,418 1,426 1,399 1,404 14,500
2019/10/04 1,408 1,414 1,400 1,410 17,900
2019/10/03 1,411 1,420 1,398 1,408 16,700
2019/10/02 1,425 1,448 1,425 1,438 15,700
2019/10/01 1,429 1,442 1,425 1,433 16,000
2019/09/30 1,428 1,432 1,407 1,425 24,900
2019/09/27 1,450 1,463 1,427 1,442 31,500
2019/09/26 1,479 1,491 1,462 1,472 50,300
2019/09/25 1,481 1,481 1,468 1,479 20,500
2019/09/24 1,492 1,508 1,488 1,488 23,900
2019/09/20 1,490 1,490 1,464 1,488 22,700
2019/09/19 1,452 1,489 1,452 1,485 35,600
2019/09/18 1,473 1,473 1,436 1,451 21,300
2019/09/17 1,463 1,479 1,458 1,467 17,200
2019/09/13 1,455 1,463 1,433 1,462 46,800
2019/09/12 1,461 1,466 1,442 1,450 29,900
2019/09/11 1,433 1,454 1,432 1,454 23,200
2019/09/10 1,438 1,450 1,425 1,433 20,900
2019/09/09 1,419 1,438 1,418 1,437 17,600
2019/09/06 1,429 1,430 1,418 1,418 6,800
2019/09/05 1,414 1,437 1,412 1,425 28,900
2019/09/04 1,410 1,419 1,405 1,405 11,100
2019/09/03 1,402 1,423 1,399 1,416 10,700
2019/09/02 1,398 1,409 1,397 1,402 13,800
2019/08/30 1,405 1,420 1,396 1,414 24,100
2019/08/29 1,402 1,404 1,392 1,393 18,200
2019/08/28 1,390 1,395 1,386 1,395 11,800
2019/08/27 1,412 1,412 1,384 1,386 23,600
2019/08/26 1,400 1,402 1,384 1,392 29,700
2019/08/23 1,437 1,437 1,424 1,425 18,000
2019/08/22 1,443 1,443 1,423 1,433 13,900
2019/08/21 1,431 1,433 1,422 1,428 23,200
2019/08/20 1,436 1,446 1,429 1,446 11,600
2019/08/19 1,451 1,456 1,435 1,435 26,900
2019/08/16 1,454 1,465 1,449 1,451 26,700
2019/08/15 1,449 1,472 1,440 1,465 14,000
2019/08/14 1,483 1,484 1,462 1,482 12,400
2019/08/13 1,474 1,481 1,446 1,474 27,600
2019/08/09 1,536 1,536 1,480 1,480 45,700
2019/08/08 1,466 1,537 1,453 1,537 17,900
2019/08/07 1,467 1,477 1,448 1,450 22,100
2019/08/06 1,456 1,475 1,444 1,466 19,700
2019/08/05 1,467 1,500 1,456 1,477 25,800
2019/08/02 1,538 1,538 1,475 1,477 28,000
2019/08/01 1,535 1,540 1,523 1,540 8,200
2019/07/31 1,560 1,560 1,537 1,537 10,400
2019/07/30 1,530 1,575 1,530 1,562 25,500
2019/07/29 1,506 1,533 1,497 1,532 11,500
2019/07/26 1,506 1,506 1,481 1,497 15,300
2019/07/25 1,441 1,494 1,440 1,492 21,200
2019/07/24 1,442 1,452 1,433 1,434 27,800
2019/07/23 1,448 1,455 1,440 1,448 10,300
2019/07/22 1,469 1,469 1,446 1,448 11,000
2019/07/19 1,446 1,471 1,446 1,459 18,400
2019/07/18 1,513 1,513 1,445 1,449 20,200
2019/07/17 1,514 1,523 1,507 1,510 8,600
2019/07/16 1,531 1,533 1,516 1,521 8,300
2019/07/12 1,538 1,542 1,531 1,534 5,900
2019/07/11 1,526 1,551 1,526 1,538 16,000
2019/07/10 1,543 1,543 1,525 1,525 20,400
2019/07/09 1,553 1,560 1,537 1,543 12,200
2019/07/08 1,571 1,571 1,552 1,557 12,000
2019/07/05 1,569 1,580 1,564 1,572 19,800
2019/07/04 1,550 1,571 1,539 1,571 15,600
2019/07/03 1,514 1,549 1,511 1,545 17,300
2019/07/02 1,501 1,517 1,500 1,515 17,600
2019/07/01 1,492 1,510 1,481 1,504 14,000
2019/06/28 1,503 1,506 1,465 1,475 26,100
2019/06/27 1,499 1,503 1,492 1,503 10,500
2019/06/26 1,513 1,523 1,493 1,495 16,800
2019/06/25 1,470 1,513 1,470 1,506 16,500
2019/06/24 1,478 1,490 1,472 1,479 11,500
2019/06/21 1,453 1,506 1,448 1,490 44,400
2019/06/20 1,470 1,470 1,444 1,448 14,500
2019/06/19 1,461 1,475 1,432 1,470 15,700
2019/06/18 1,491 1,491 1,450 1,452 12,900
2019/06/17 1,507 1,507 1,481 1,483 8,000
2019/06/14 1,499 1,511 1,489 1,505 16,500
2019/06/13 1,518 1,518 1,487 1,510 13,300
2019/06/12 1,548 1,548 1,515 1,518 19,300
2019/06/11 1,537 1,549 1,528 1,548 32,100
2019/06/10 1,486 1,529 1,486 1,529 26,100
2019/06/07 1,477 1,481 1,459 1,480 12,000
2019/06/06 1,484 1,490 1,470 1,477 9,200
2019/06/05 1,488 1,494 1,474 1,484 19,300
2019/06/04 1,451 1,458 1,433 1,458 9,400
2019/06/03 1,420 1,474 1,420 1,444 24,800
2019/05/31 1,482 1,482 1,444 1,450 20,200
2019/05/30 1,479 1,514 1,476 1,492 34,800
2019/05/29 1,464 1,483 1,444 1,476 24,900
2019/05/28 1,446 1,468 1,418 1,468 37,800
2019/05/27 1,426 1,446 1,420 1,446 11,700
2019/05/24 1,382 1,428 1,374 1,428 14,300
2019/05/23 1,427 1,427 1,404 1,404 15,200
2019/05/22 1,425 1,425 1,414 1,414 22,800
2019/05/21 1,404 1,411 1,390 1,411 9,600
2019/05/20 1,397 1,404 1,391 1,404 7,600
2019/05/17 1,364 1,394 1,360 1,392 13,900
2019/05/16 1,381 1,381 1,347 1,368 11,500
2019/05/15 1,392 1,392 1,352 1,374 14,700
2019/05/14 1,340 1,380 1,334 1,379 28,700
2019/05/13 1,334 1,358 1,320 1,323 30,500
2019/05/10 1,337 1,342 1,309 1,317 28,300
2019/05/09 1,380 1,394 1,331 1,335 31,500
2019/05/08 1,399 1,399 1,376 1,380 23,900
2019/05/07 1,409 1,422 1,398 1,401 18,100
2019/04/26 1,400 1,414 1,388 1,406 12,400
2019/04/25 1,392 1,416 1,392 1,409 12,100
2019/04/24 1,404 1,416 1,398 1,398 14,400
2019/04/23 1,394 1,399 1,393 1,399 4,500
2019/04/22 1,387 1,390 1,384 1,387 3,400
2019/04/19 1,393 1,398 1,382 1,384 7,300
2019/04/18 1,410 1,410 1,380 1,387 10,000
2019/04/17 1,390 1,410 1,387 1,407 11,100
2019/04/16 1,402 1,402 1,388 1,388 4,200
2019/04/15 1,401 1,403 1,388 1,400 23,100
2019/04/12 1,407 1,407 1,383 1,385 9,000
2019/04/11 1,387 1,402 1,387 1,395 5,400
2019/04/10 1,385 1,414 1,385 1,405 14,800
2019/04/09 1,385 1,421 1,378 1,384 42,500
2019/04/08 1,427 1,430 1,412 1,413 5,900
2019/04/05 1,430 1,438 1,428 1,433 7,200
2019/04/04 1,431 1,437 1,426 1,429 12,200
2019/04/03 1,431 1,441 1,414 1,437 16,200
2019/04/02 1,434 1,435 1,417 1,434 13,400
2019/04/01 1,409 1,429 1,405 1,428 19,200
2019/03/29 1,408 1,408 1,390 1,393 11,100
2019/03/28 1,439 1,439 1,401 1,401 23,500
2019/03/27 1,446 1,460 1,430 1,458 40,300
2019/03/26 1,425 1,464 1,418 1,464 81,100
2019/03/25 1,443 1,443 1,405 1,405 57,500
2019/03/22 1,454 1,457 1,443 1,456 30,400
2019/03/20 1,437 1,458 1,430 1,440 33,700
2019/03/19 1,419 1,437 1,418 1,435 40,200
2019/03/18 1,400 1,429 1,398 1,429 37,500
2019/03/15 1,388 1,414 1,381 1,381 35,500
2019/03/14 1,395 1,402 1,384 1,391 20,000
2019/03/13 1,399 1,413 1,393 1,395 20,600
2019/03/12 1,395 1,406 1,391 1,405 30,700
2019/03/11 1,396 1,405 1,387 1,394 26,000
2019/03/08 1,408 1,410 1,387 1,393 41,100
2019/03/07 1,428 1,437 1,413 1,430 30,300
2019/03/06 1,440 1,451 1,430 1,435 23,700
2019/03/05 1,435 1,448 1,425 1,447 22,500
2019/03/04 1,460 1,460 1,440 1,446 28,500
2019/03/01 1,458 1,461 1,442 1,459 18,100
2019/02/28 1,466 1,475 1,454 1,458 21,900
2019/02/27 1,470 1,480 1,450 1,457 35,000
2019/02/26 1,459 1,486 1,450 1,473 21,300
2019/02/25 1,471 1,490 1,451 1,467 38,500
2019/02/22 1,505 1,505 1,467 1,470 33,900
2019/02/21 1,471 1,580 1,457 1,533 66,200
2019/02/20 1,412 1,481 1,412 1,471 46,600
2019/02/19 1,419 1,425 1,413 1,413 10,800
2019/02/18 1,411 1,425 1,411 1,417 13,200
2019/02/15 1,390 1,407 1,390 1,399 22,400
2019/02/14 1,391 1,422 1,391 1,408 16,600
2019/02/13 1,402 1,403 1,373 1,391 37,900
2019/02/12 1,413 1,431 1,410 1,426 19,200
2019/02/08 1,419 1,429 1,406 1,410 13,200
2019/02/07 1,442 1,442 1,418 1,439 8,800
2019/02/06 1,452 1,457 1,441 1,449 9,000
2019/02/05 1,455 1,461 1,447 1,450 10,000
2019/02/04 1,438 1,462 1,438 1,455 17,900
2019/02/01 1,415 1,442 1,415 1,432 13,600
2019/01/31 1,416 1,445 1,416 1,426 23,800
2019/01/30 1,433 1,440 1,409 1,409 20,000
2019/01/29 1,426 1,440 1,425 1,433 14,000
2019/01/28 1,426 1,438 1,413 1,429 18,100
2019/01/25 1,416 1,431 1,415 1,415 18,000
2019/01/24 1,422 1,427 1,416 1,417 9,600
2019/01/23 1,425 1,427 1,413 1,422 12,700
2019/01/22 1,450 1,450 1,428 1,428 10,400
2019/01/21 1,447 1,470 1,436 1,450 20,400
2019/01/18 1,441 1,462 1,438 1,442 12,200
2019/01/17 1,429 1,445 1,422 1,431 11,600
2019/01/16 1,444 1,454 1,414 1,414 16,500
2019/01/15 1,442 1,458 1,439 1,448 11,500
2019/01/11 1,467 1,471 1,454 1,458 11,100
2019/01/10 1,452 1,471 1,444 1,461 13,900
2019/01/09 1,490 1,491 1,460 1,468 14,000
2019/01/08 1,505 1,505 1,476 1,491 12,600
2019/01/07 1,480 1,525 1,452 1,510 36,700
2019/01/04 1,438 1,450 1,410 1,443 27,100

このページの先頭へ