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
2021/12/30 2,439 2,457 2,420 2,440 35,900
2021/12/29 2,451 2,472 2,440 2,450 43,500
2021/12/28 2,460 2,475 2,445 2,464 81,200
2021/12/27 2,495 2,495 2,440 2,452 82,000
2021/12/24 2,541 2,569 2,487 2,505 173,800
2021/12/23 2,450 2,522 2,429 2,505 141,500
2021/12/22 2,358 2,412 2,338 2,404 197,400
2021/12/21 2,384 2,400 2,313 2,331 295,400
2021/12/20 2,406 2,416 2,315 2,360 336,100
2021/12/17 2,481 2,500 2,442 2,461 279,600
2021/12/16 2,525 2,544 2,480 2,508 333,700
2021/12/15 2,570 2,598 2,551 2,564 144,300
2021/12/14 2,630 2,659 2,573 2,609 109,500
2021/12/13 2,640 2,662 2,613 2,625 119,700
2021/12/10 2,685 2,691 2,630 2,630 109,000
2021/12/09 2,803 2,810 2,697 2,715 109,900
2021/12/08 2,862 2,885 2,774 2,795 146,500
2021/12/07 2,680 2,787 2,663 2,787 216,800
2021/12/06 2,703 2,726 2,646 2,650 119,200
2021/12/03 2,640 2,697 2,622 2,697 46,100
2021/12/02 2,638 2,701 2,637 2,637 56,600
2021/12/01 2,689 2,699 2,619 2,678 91,100
2021/11/30 2,800 2,811 2,691 2,701 101,900
2021/11/29 2,734 2,835 2,726 2,753 61,300
2021/11/26 2,890 2,890 2,780 2,819 68,500
2021/11/25 2,873 2,897 2,830 2,887 109,000
2021/11/24 2,933 2,948 2,871 2,888 74,800
2021/11/22 2,947 2,980 2,855 2,973 137,400
2021/11/19 3,020 3,085 2,980 2,997 81,100
2021/11/18 3,065 3,120 3,030 3,075 59,800
2021/11/17 3,110 3,120 3,015 3,030 56,000
2021/11/16 3,075 3,125 3,050 3,095 107,900
2021/11/15 3,095 3,095 3,030 3,045 68,300
2021/11/12 3,120 3,165 3,070 3,080 82,300
2021/11/11 3,285 3,315 3,110 3,115 157,100
2021/11/10 3,300 3,360 3,295 3,310 64,700
2021/11/09 3,330 3,430 3,330 3,365 52,300
2021/11/08 3,415 3,415 3,290 3,360 70,800
2021/11/05 3,455 3,475 3,365 3,375 54,400
2021/11/04 3,485 3,530 3,440 3,465 125,400
2021/11/02 3,450 3,475 3,410 3,415 53,200
2021/11/01 3,445 3,470 3,380 3,465 69,500
2021/10/29 3,410 3,435 3,335 3,390 57,100
2021/10/28 3,445 3,450 3,370 3,410 122,700
2021/10/27 3,585 3,585 3,480 3,515 94,500
2021/10/26 3,470 3,590 3,445 3,585 145,000
2021/10/25 3,430 3,580 3,415 3,420 92,900
2021/10/22 3,420 3,515 3,395 3,455 72,400
2021/10/21 3,480 3,540 3,415 3,440 148,900
2021/10/20 3,625 3,715 3,505 3,520 170,400
2021/10/19 3,785 3,815 3,625 3,645 259,900
2021/10/18 3,620 3,820 3,620 3,810 288,300
2021/10/15 3,575 3,645 3,555 3,630 207,200
2021/10/14 3,410 3,540 3,405 3,510 241,700
2021/10/13 3,310 3,400 3,185 3,295 243,000
2021/10/12 3,145 3,280 3,100 3,255 222,200
2021/10/11 2,957 3,115 2,897 3,085 182,800
2021/10/08 2,857 2,886 2,830 2,830 34,100
2021/10/07 2,845 2,864 2,811 2,812 37,100
2021/10/06 2,859 2,913 2,816 2,845 42,200
2021/10/05 2,836 2,861 2,755 2,809 57,400
2021/10/04 2,905 2,921 2,831 2,835 62,500
2021/10/01 2,862 2,910 2,846 2,859 54,800
2021/09/30 2,960 2,965 2,870 2,912 59,300
2021/09/29 2,935 2,982 2,837 2,933 138,600
2021/09/28 3,055 3,055 2,980 3,025 63,400
2021/09/27 3,045 3,140 3,015 3,070 89,200
2021/09/24 3,010 3,055 2,961 3,040 91,900
2021/09/22 3,010 3,010 2,958 2,959 92,100
2021/09/21 3,015 3,060 2,985 3,035 69,200
2021/09/17 3,145 3,145 3,030 3,120 161,500
2021/09/16 3,165 3,200 3,115 3,145 42,600
2021/09/15 3,155 3,180 3,090 3,145 45,800
2021/09/14 3,205 3,205 3,145 3,200 60,200
2021/09/13 3,090 3,200 3,055 3,185 68,700
2021/09/10 3,025 3,105 3,020 3,100 69,300
2021/09/09 3,050 3,070 3,000 3,020 38,900
2021/09/08 3,065 3,100 3,030 3,090 51,600
2021/09/07 3,050 3,095 3,010 3,035 58,800
2021/09/06 2,960 3,045 2,960 3,035 79,400
2021/09/03 2,954 2,964 2,879 2,937 87,400
2021/09/02 2,916 2,956 2,916 2,936 54,300
2021/09/01 2,900 2,951 2,875 2,917 67,000
2021/08/31 2,945 3,010 2,867 2,925 239,400
2021/08/30 2,880 2,942 2,841 2,934 150,700
2021/08/27 2,687 2,804 2,684 2,804 189,100
2021/08/26 2,620 2,685 2,550 2,685 105,700
2021/08/25 2,517 2,616 2,517 2,611 91,400
2021/08/24 2,406 2,517 2,406 2,508 63,100
2021/08/23 2,402 2,435 2,373 2,388 84,400
2021/08/20 2,481 2,511 2,382 2,388 104,200
2021/08/19 2,584 2,640 2,505 2,514 100,900
2021/08/18 2,553 2,605 2,531 2,569 68,900
2021/08/17 2,631 2,640 2,543 2,584 76,300
2021/08/16 2,584 2,640 2,554 2,612 95,200
2021/08/13 2,529 2,697 2,510 2,600 165,700
2021/08/12 2,600 2,705 2,523 2,552 330,500
2021/08/11 2,214 2,266 2,200 2,260 40,900
2021/08/10 2,177 2,195 2,172 2,178 18,700
2021/08/06 2,201 2,201 2,170 2,177 9,400
2021/08/05 2,160 2,214 2,155 2,201 20,100
2021/08/04 2,186 2,186 2,169 2,174 15,400
2021/08/03 2,198 2,202 2,184 2,192 10,500
2021/08/02 2,163 2,214 2,159 2,205 33,300
2021/07/30 2,150 2,178 2,150 2,163 33,300
2021/07/29 2,147 2,154 2,140 2,153 14,800
2021/07/28 2,145 2,152 2,138 2,142 13,100
2021/07/27 2,169 2,169 2,141 2,155 21,000
2021/07/26 2,143 2,143 2,127 2,143 15,600
2021/07/21 2,096 2,121 2,092 2,107 15,100
2021/07/20 2,122 2,128 2,083 2,083 33,600
2021/07/19 2,163 2,163 2,129 2,140 29,600
2021/07/16 2,193 2,202 2,183 2,195 19,800
2021/07/15 2,255 2,255 2,190 2,190 29,300
2021/07/14 2,238 2,267 2,236 2,239 31,400
2021/07/13 2,200 2,264 2,200 2,264 48,000
2021/07/12 2,180 2,211 2,177 2,201 44,100
2021/07/09 2,110 2,158 2,107 2,140 63,700
2021/07/08 2,129 2,159 2,127 2,141 50,400
2021/07/07 2,140 2,140 2,113 2,117 26,400
2021/07/06 2,163 2,163 2,138 2,148 22,700
2021/07/05 2,196 2,199 2,162 2,163 48,500
2021/07/02 2,176 2,199 2,170 2,190 25,800
2021/07/01 2,154 2,183 2,135 2,170 37,400
2021/06/30 2,112 2,160 2,112 2,147 47,100
2021/06/29 2,100 2,117 2,081 2,111 31,900
2021/06/28 2,131 2,131 2,093 2,111 29,400
2021/06/25 2,120 2,120 2,092 2,106 21,500
2021/06/24 2,095 2,108 2,086 2,104 16,800
2021/06/23 2,117 2,131 2,102 2,105 15,800
2021/06/22 2,102 2,124 2,090 2,117 33,100
2021/06/21 2,080 2,085 2,055 2,062 48,600
2021/06/18 2,167 2,167 2,117 2,118 56,000
2021/06/17 2,169 2,194 2,164 2,191 24,600
2021/06/16 2,175 2,199 2,168 2,197 27,700
2021/06/15 2,205 2,206 2,182 2,182 32,800
2021/06/14 2,240 2,240 2,208 2,212 25,300
2021/06/11 2,207 2,234 2,194 2,228 63,600
2021/06/10 2,191 2,200 2,179 2,194 20,800
2021/06/09 2,185 2,213 2,180 2,190 24,100
2021/06/08 2,200 2,200 2,181 2,186 17,500
2021/06/07 2,183 2,208 2,183 2,195 37,100
2021/06/04 2,225 2,225 2,175 2,182 54,700
2021/06/03 2,269 2,269 2,234 2,240 27,900
2021/06/02 2,244 2,269 2,211 2,254 42,400
2021/06/01 2,244 2,260 2,212 2,218 28,000
2021/05/31 2,240 2,249 2,210 2,240 76,000
2021/05/28 2,318 2,339 2,243 2,243 109,100
2021/05/27 2,240 2,319 2,230 2,312 129,300
2021/05/26 2,210 2,237 2,200 2,230 41,900
2021/05/25 2,188 2,246 2,185 2,200 81,600
2021/05/24 2,193 2,205 2,167 2,182 60,100
2021/05/21 2,222 2,241 2,170 2,180 93,600
2021/05/20 2,236 2,253 2,210 2,218 68,700
2021/05/19 2,321 2,321 2,266 2,271 65,400
2021/05/18 2,417 2,417 2,331 2,348 62,300
2021/05/17 2,456 2,458 2,382 2,417 88,700
2021/05/14 2,351 2,461 2,351 2,451 106,200
2021/05/13 2,335 2,362 2,321 2,328 64,100
2021/05/12 2,360 2,373 2,343 2,365 72,600
2021/05/11 2,356 2,374 2,356 2,364 57,500
2021/05/10 2,340 2,372 2,336 2,372 58,800
2021/05/07 2,280 2,344 2,280 2,342 75,700
2021/05/06 2,222 2,271 2,220 2,267 45,600
2021/04/30 2,217 2,239 2,216 2,222 36,000
2021/04/28 2,219 2,249 2,213 2,239 28,000
2021/04/27 2,231 2,250 2,218 2,226 44,500
2021/04/26 2,259 2,259 2,215 2,215 50,800
2021/04/23 2,256 2,271 2,239 2,250 22,700
2021/04/22 2,359 2,360 2,252 2,268 56,200
2021/04/21 2,281 2,295 2,242 2,276 48,900
2021/04/20 2,331 2,362 2,305 2,317 82,100
2021/04/19 2,297 2,340 2,266 2,331 63,200
2021/04/16 2,280 2,280 2,236 2,247 29,900
2021/04/15 2,280 2,323 2,243 2,271 55,900
2021/04/14 2,306 2,311 2,255 2,260 52,400
2021/04/13 2,273 2,317 2,267 2,306 85,200
2021/04/12 2,303 2,328 2,255 2,256 92,400
2021/04/09 2,150 2,254 2,150 2,228 131,600
2021/04/08 2,138 2,169 2,118 2,121 55,500
2021/04/07 2,058 2,128 2,058 2,127 38,800
2021/04/06 2,058 2,071 2,034 2,041 38,700
2021/04/05 2,044 2,054 2,027 2,047 24,200
2021/04/02 2,050 2,052 2,007 2,044 45,900
2021/04/01 2,073 2,073 2,023 2,033 33,900
2021/03/31 2,071 2,076 2,013 2,036 59,200
2021/03/30 2,100 2,135 2,077 2,096 87,900
2021/03/29 2,151 2,160 2,125 2,149 117,000
2021/03/26 2,100 2,123 2,070 2,122 59,600
2021/03/25 2,096 2,105 2,071 2,082 42,100
2021/03/24 2,111 2,111 2,062 2,070 50,300
2021/03/23 2,185 2,185 2,123 2,132 49,000
2021/03/22 2,132 2,134 2,101 2,117 42,600
2021/03/19 2,142 2,156 2,115 2,154 97,200
2021/03/18 2,166 2,176 2,101 2,142 54,900
2021/03/17 2,116 2,164 2,105 2,156 62,900
2021/03/16 2,050 2,127 2,046 2,116 91,200
2021/03/15 2,020 2,046 2,002 2,045 55,000
2021/03/12 1,972 2,036 1,952 2,028 95,800
2021/03/11 1,918 1,979 1,909 1,979 62,000
2021/03/10 1,940 1,940 1,905 1,917 37,000
2021/03/09 1,941 1,944 1,920 1,940 39,600
2021/03/08 1,925 1,936 1,901 1,930 41,900
2021/03/05 1,882 1,921 1,866 1,917 55,300
2021/03/04 1,895 1,902 1,873 1,902 29,900
2021/03/03 1,923 1,923 1,893 1,911 30,400
2021/03/02 1,949 1,949 1,914 1,929 46,800
2021/03/01 1,880 1,944 1,880 1,939 43,100
2021/02/26 1,902 1,902 1,871 1,873 57,600
2021/02/25 1,932 1,933 1,910 1,922 43,700
2021/02/24 1,941 1,941 1,908 1,916 45,800
2021/02/22 1,902 1,944 1,902 1,941 45,900
2021/02/19 1,875 1,900 1,863 1,893 36,600
2021/02/18 1,934 1,935 1,875 1,883 49,400
2021/02/17 1,935 1,947 1,927 1,934 28,800
2021/02/16 1,980 1,980 1,926 1,953 45,300
2021/02/15 1,989 2,024 1,957 1,967 57,400
2021/02/12 1,979 2,060 1,968 1,982 142,000
2021/02/10 1,960 1,965 1,918 1,942 51,700
2021/02/09 1,919 1,961 1,914 1,950 62,500
2021/02/08 1,870 1,907 1,869 1,905 61,100
2021/02/05 1,824 1,859 1,822 1,856 43,000
2021/02/04 1,833 1,840 1,821 1,824 31,600
2021/02/03 1,846 1,846 1,823 1,831 39,500
2021/02/02 1,843 1,847 1,821 1,837 35,700
2021/02/01 1,827 1,850 1,814 1,828 42,000
2021/01/29 1,824 1,841 1,795 1,795 43,200
2021/01/28 1,820 1,843 1,805 1,826 52,100
2021/01/27 1,837 1,851 1,821 1,850 37,500
2021/01/26 1,878 1,880 1,835 1,835 40,200
2021/01/25 1,902 1,905 1,876 1,893 36,400
2021/01/22 1,916 1,924 1,902 1,902 41,400
2021/01/21 1,865 1,916 1,863 1,909 74,600
2021/01/20 1,858 1,865 1,830 1,856 39,300
2021/01/19 1,880 1,889 1,849 1,858 45,600
2021/01/18 1,791 1,858 1,790 1,848 66,000
2021/01/15 1,857 1,865 1,815 1,815 38,700
2021/01/14 1,860 1,885 1,844 1,854 54,700
2021/01/13 1,834 1,863 1,834 1,860 37,400
2021/01/12 1,830 1,853 1,802 1,851 43,900
2021/01/08 1,845 1,866 1,834 1,850 53,900
2021/01/07 1,856 1,865 1,840 1,845 37,500
2021/01/06 1,849 1,865 1,839 1,846 44,300
2021/01/05 1,785 1,844 1,785 1,840 44,100
2021/01/04 1,815 1,836 1,787 1,810 38,800

このページの先頭へ