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
2020/12/30 1,762 1,792 1,746 1,787 40,700
2020/12/29 1,781 1,793 1,763 1,781 40,700
2020/12/28 1,794 1,795 1,756 1,777 35,500
2020/12/25 1,782 1,799 1,777 1,789 16,100
2020/12/24 1,800 1,805 1,773 1,781 37,100
2020/12/23 1,788 1,801 1,755 1,772 46,400
2020/12/22 1,860 1,860 1,793 1,806 45,600
2020/12/21 1,862 1,879 1,831 1,878 43,000
2020/12/18 1,900 1,906 1,853 1,862 76,400
2020/12/17 1,847 1,869 1,828 1,867 35,000
2020/12/16 1,850 1,854 1,827 1,841 44,200
2020/12/15 1,830 1,855 1,824 1,831 49,000
2020/12/14 1,800 1,869 1,797 1,825 64,900
2020/12/11 1,819 1,841 1,803 1,814 49,300
2020/12/10 1,834 1,845 1,801 1,828 71,500
2020/12/09 1,895 1,915 1,849 1,855 70,100
2020/12/08 1,909 1,910 1,876 1,897 54,600
2020/12/07 1,912 1,979 1,898 1,920 148,200
2020/12/04 1,820 1,833 1,794 1,832 29,700
2020/12/03 1,758 1,820 1,755 1,820 48,100
2020/12/02 1,778 1,779 1,752 1,761 32,800
2020/12/01 1,721 1,771 1,721 1,767 51,900
2020/11/30 1,728 1,745 1,715 1,721 39,200
2020/11/27 1,689 1,729 1,688 1,720 47,000
2020/11/26 1,686 1,707 1,681 1,696 42,300
2020/11/25 1,705 1,719 1,684 1,684 41,500
2020/11/24 1,715 1,715 1,674 1,684 72,900
2020/11/20 1,619 1,636 1,614 1,636 8,600
2020/11/19 1,646 1,647 1,615 1,626 26,600
2020/11/18 1,673 1,688 1,636 1,649 23,900
2020/11/17 1,660 1,672 1,642 1,670 33,400
2020/11/16 1,697 1,697 1,658 1,661 38,100
2020/11/13 1,682 1,699 1,667 1,673 40,400
2020/11/12 1,669 1,730 1,651 1,700 140,300
2020/11/11 1,570 1,589 1,546 1,589 35,400
2020/11/10 1,576 1,591 1,499 1,533 90,500
2020/11/09 1,603 1,608 1,567 1,571 57,000
2020/11/06 1,547 1,611 1,534 1,606 105,800
2020/11/05 1,498 1,545 1,484 1,540 106,000
2020/11/04 1,501 1,501 1,456 1,493 60,200
2020/11/02 1,432 1,489 1,432 1,481 87,400
2020/10/30 1,460 1,467 1,417 1,432 56,200
2020/10/29 1,452 1,483 1,452 1,460 29,900
2020/10/28 1,477 1,487 1,461 1,469 51,800
2020/10/27 1,470 1,484 1,458 1,480 40,600
2020/10/26 1,475 1,489 1,470 1,480 31,600
2020/10/23 1,481 1,492 1,472 1,480 20,400
2020/10/22 1,489 1,491 1,472 1,472 23,300
2020/10/21 1,483 1,508 1,483 1,490 23,800
2020/10/20 1,488 1,503 1,483 1,492 18,700
2020/10/19 1,483 1,504 1,483 1,497 20,600
2020/10/16 1,502 1,502 1,470 1,483 14,400
2020/10/15 1,472 1,500 1,472 1,491 28,300
2020/10/14 1,480 1,502 1,474 1,481 26,700
2020/10/13 1,489 1,489 1,472 1,484 11,400
2020/10/12 1,491 1,491 1,470 1,477 20,600
2020/10/09 1,493 1,495 1,461 1,482 20,200
2020/10/08 1,512 1,517 1,491 1,494 26,800
2020/10/07 1,506 1,519 1,498 1,509 20,000
2020/10/06 1,517 1,519 1,505 1,515 14,100
2020/10/05 1,505 1,527 1,505 1,515 26,100
2020/10/02 1,540 1,544 1,490 1,490 43,900
2020/09/30 1,552 1,570 1,530 1,541 44,400
2020/09/29 1,544 1,573 1,522 1,562 61,600
2020/09/28 1,516 1,558 1,504 1,550 68,000
2020/09/25 1,507 1,525 1,504 1,516 38,200
2020/09/24 1,505 1,516 1,493 1,507 38,900
2020/09/23 1,510 1,528 1,506 1,516 31,100
2020/09/18 1,517 1,535 1,517 1,532 31,800
2020/09/17 1,509 1,525 1,501 1,525 28,100
2020/09/16 1,510 1,518 1,500 1,510 35,400
2020/09/15 1,499 1,510 1,489 1,510 17,100
2020/09/14 1,499 1,512 1,490 1,507 20,600
2020/09/11 1,480 1,507 1,478 1,497 24,000
2020/09/10 1,505 1,515 1,488 1,496 27,000
2020/09/09 1,481 1,509 1,481 1,505 32,200
2020/09/08 1,497 1,514 1,477 1,504 28,800
2020/09/07 1,532 1,540 1,485 1,497 61,900
2020/09/04 1,535 1,551 1,519 1,550 31,900
2020/09/03 1,575 1,587 1,548 1,554 33,500
2020/09/02 1,571 1,583 1,559 1,582 19,700
2020/09/01 1,551 1,568 1,537 1,561 25,300
2020/08/31 1,564 1,582 1,553 1,559 22,300
2020/08/28 1,574 1,594 1,532 1,559 46,700
2020/08/27 1,575 1,576 1,554 1,573 19,800
2020/08/26 1,575 1,575 1,547 1,562 26,100
2020/08/25 1,547 1,583 1,546 1,575 41,900
2020/08/24 1,587 1,587 1,540 1,540 38,600
2020/08/21 1,525 1,562 1,525 1,547 29,500
2020/08/20 1,550 1,550 1,513 1,525 39,600
2020/08/19 1,604 1,604 1,545 1,552 47,000
2020/08/18 1,608 1,619 1,582 1,594 53,500
2020/08/17 1,587 1,629 1,580 1,586 55,600
2020/08/14 1,553 1,587 1,550 1,571 35,500
2020/08/13 1,546 1,578 1,536 1,568 58,300
2020/08/12 1,564 1,582 1,535 1,546 98,900
2020/08/11 1,565 1,608 1,565 1,584 127,300
2020/08/07 1,787 1,791 1,705 1,725 73,800
2020/08/06 1,732 1,791 1,715 1,787 63,400
2020/08/05 1,707 1,735 1,700 1,721 58,300
2020/08/04 1,683 1,692 1,644 1,692 41,500
2020/08/03 1,652 1,691 1,645 1,661 48,300
2020/07/31 1,699 1,709 1,620 1,625 78,500
2020/07/30 1,650 1,739 1,646 1,739 165,500
2020/07/29 1,592 1,616 1,558 1,560 29,000
2020/07/28 1,600 1,651 1,591 1,605 89,400
2020/07/27 1,517 1,582 1,517 1,582 60,400
2020/07/22 1,497 1,530 1,474 1,510 39,000
2020/07/21 1,447 1,494 1,437 1,494 29,100
2020/07/20 1,437 1,445 1,425 1,445 13,300
2020/07/17 1,439 1,442 1,422 1,430 10,800
2020/07/16 1,436 1,440 1,425 1,434 11,000
2020/07/15 1,404 1,436 1,404 1,436 29,200
2020/07/14 1,385 1,396 1,377 1,386 17,600
2020/07/13 1,350 1,385 1,350 1,385 19,400
2020/07/10 1,353 1,356 1,330 1,330 18,800
2020/07/09 1,363 1,374 1,357 1,357 20,200
2020/07/08 1,398 1,412 1,361 1,361 19,200
2020/07/07 1,397 1,401 1,384 1,398 12,700
2020/07/06 1,375 1,396 1,375 1,396 12,000
2020/07/03 1,350 1,375 1,350 1,375 11,400
2020/07/02 1,343 1,366 1,341 1,350 22,300
2020/07/01 1,358 1,358 1,333 1,333 18,700
2020/06/30 1,383 1,383 1,340 1,340 17,000
2020/06/29 1,365 1,370 1,357 1,360 16,100
2020/06/26 1,352 1,380 1,352 1,380 16,900
2020/06/25 1,361 1,372 1,333 1,334 16,400
2020/06/24 1,391 1,391 1,363 1,372 12,400
2020/06/23 1,372 1,393 1,363 1,386 24,600
2020/06/22 1,356 1,377 1,353 1,365 17,500
2020/06/19 1,340 1,364 1,333 1,356 22,900
2020/06/18 1,367 1,367 1,331 1,347 22,900
2020/06/17 1,355 1,377 1,355 1,375 21,000
2020/06/16 1,338 1,354 1,326 1,353 28,700
2020/06/15 1,310 1,335 1,310 1,312 20,000
2020/06/12 1,253 1,322 1,253 1,310 58,000
2020/06/11 1,391 1,391 1,326 1,330 37,200
2020/06/10 1,403 1,403 1,382 1,391 20,800
2020/06/09 1,404 1,418 1,401 1,414 15,900
2020/06/08 1,395 1,403 1,391 1,403 27,100
2020/06/05 1,381 1,397 1,380 1,395 38,000
2020/06/04 1,430 1,430 1,381 1,384 35,300
2020/06/03 1,449 1,449 1,407 1,424 24,700
2020/06/02 1,424 1,446 1,424 1,432 16,100
2020/06/01 1,439 1,445 1,421 1,421 18,100
2020/05/29 1,436 1,447 1,426 1,445 23,300
2020/05/28 1,403 1,439 1,403 1,439 42,200
2020/05/27 1,400 1,410 1,383 1,403 26,200
2020/05/26 1,408 1,408 1,385 1,399 21,800
2020/05/25 1,381 1,397 1,377 1,396 23,900
2020/05/22 1,373 1,388 1,351 1,358 16,000
2020/05/21 1,393 1,393 1,372 1,374 13,100
2020/05/20 1,391 1,392 1,378 1,391 15,700
2020/05/19 1,408 1,410 1,366 1,388 35,300
2020/05/18 1,388 1,389 1,361 1,387 22,600
2020/05/15 1,413 1,413 1,373 1,377 42,200
2020/05/14 1,362 1,383 1,359 1,374 15,500
2020/05/13 1,385 1,389 1,367 1,371 26,200
2020/05/12 1,393 1,400 1,375 1,386 32,700
2020/05/11 1,391 1,400 1,355 1,393 37,900
2020/05/08 1,332 1,373 1,331 1,371 25,200
2020/05/07 1,324 1,330 1,308 1,326 20,900
2020/05/01 1,312 1,328 1,309 1,322 21,500
2020/04/30 1,350 1,360 1,323 1,325 23,500
2020/04/28 1,346 1,347 1,325 1,334 17,500
2020/04/27 1,345 1,345 1,328 1,345 27,700
2020/04/24 1,313 1,335 1,301 1,334 20,600
2020/04/23 1,301 1,318 1,281 1,313 17,100
2020/04/22 1,294 1,313 1,273 1,279 17,700
2020/04/21 1,312 1,324 1,294 1,298 20,200
2020/04/20 1,308 1,339 1,306 1,328 20,900
2020/04/17 1,348 1,376 1,302 1,307 32,000
2020/04/16 1,280 1,348 1,280 1,348 22,900
2020/04/15 1,297 1,310 1,270 1,293 47,400
2020/04/14 1,290 1,297 1,275 1,295 37,400
2020/04/13 1,295 1,295 1,271 1,276 20,300
2020/04/10 1,284 1,304 1,257 1,295 28,500
2020/04/09 1,270 1,275 1,250 1,259 25,700
2020/04/08 1,265 1,286 1,241 1,278 31,900
2020/04/07 1,212 1,272 1,205 1,266 41,800
2020/04/06 1,150 1,188 1,139 1,182 29,200
2020/04/03 1,176 1,196 1,137 1,153 27,000
2020/04/02 1,222 1,228 1,178 1,178 27,200
2020/04/01 1,250 1,264 1,235 1,252 45,900
2020/03/31 1,254 1,273 1,231 1,268 51,600
2020/03/30 1,280 1,280 1,213 1,272 81,100
2020/03/27 1,296 1,322 1,263 1,322 105,900
2020/03/26 1,246 1,274 1,194 1,269 64,400
2020/03/25 1,231 1,249 1,202 1,249 60,000
2020/03/24 1,175 1,183 1,146 1,175 61,200
2020/03/23 1,133 1,174 1,105 1,163 59,500
2020/03/19 1,147 1,183 1,111 1,127 48,500
2020/03/18 1,189 1,220 1,137 1,142 58,500
2020/03/17 1,122 1,218 1,110 1,209 58,500
2020/03/16 1,163 1,195 1,141 1,144 47,600
2020/03/13 1,144 1,182 1,126 1,161 60,600
2020/03/12 1,261 1,261 1,217 1,229 41,200
2020/03/11 1,288 1,311 1,271 1,273 42,300
2020/03/10 1,243 1,287 1,218 1,286 38,000
2020/03/09 1,300 1,302 1,270 1,273 53,300
2020/03/06 1,351 1,353 1,323 1,323 36,100
2020/03/05 1,382 1,386 1,365 1,365 21,600
2020/03/04 1,369 1,376 1,350 1,357 27,200
2020/03/03 1,440 1,445 1,382 1,382 38,500
2020/03/02 1,384 1,446 1,384 1,423 49,400
2020/02/28 1,401 1,427 1,399 1,411 63,600
2020/02/27 1,459 1,461 1,425 1,431 40,500
2020/02/26 1,451 1,459 1,430 1,459 29,500
2020/02/25 1,475 1,490 1,460 1,460 75,700
2020/02/21 1,499 1,540 1,499 1,535 35,700
2020/02/20 1,510 1,520 1,497 1,499 31,100
2020/02/19 1,503 1,528 1,502 1,504 24,100
2020/02/18 1,540 1,540 1,502 1,502 24,200
2020/02/17 1,553 1,553 1,535 1,541 15,400
2020/02/14 1,579 1,582 1,552 1,571 28,200
2020/02/13 1,625 1,625 1,573 1,575 55,100
2020/02/12 1,542 1,570 1,542 1,561 38,900
2020/02/10 1,576 1,576 1,558 1,558 16,200
2020/02/07 1,586 1,586 1,573 1,583 12,900
2020/02/06 1,581 1,591 1,572 1,580 25,400
2020/02/05 1,575 1,578 1,565 1,571 18,200
2020/02/04 1,549 1,574 1,549 1,564 26,800
2020/02/03 1,547 1,569 1,542 1,561 20,200
2020/01/31 1,554 1,568 1,554 1,558 11,000
2020/01/30 1,565 1,566 1,536 1,561 22,200
2020/01/29 1,577 1,605 1,561 1,571 16,100
2020/01/28 1,566 1,591 1,561 1,580 27,600
2020/01/27 1,576 1,594 1,572 1,578 21,700
2020/01/24 1,612 1,618 1,600 1,600 13,100
2020/01/23 1,621 1,621 1,608 1,608 14,500
2020/01/22 1,601 1,628 1,601 1,621 21,600
2020/01/21 1,584 1,607 1,584 1,607 23,300
2020/01/20 1,578 1,584 1,573 1,581 13,200
2020/01/17 1,577 1,577 1,563 1,569 26,800
2020/01/16 1,591 1,593 1,576 1,577 10,400
2020/01/15 1,584 1,589 1,574 1,589 16,600
2020/01/14 1,613 1,613 1,582 1,593 26,900
2020/01/10 1,636 1,636 1,611 1,613 13,100
2020/01/09 1,635 1,648 1,621 1,622 30,900
2020/01/08 1,658 1,658 1,621 1,629 40,900
2020/01/07 1,628 1,664 1,622 1,657 50,900
2020/01/06 1,613 1,626 1,605 1,619 42,400

このページの先頭へ