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
2022/12/30 2,295 2,315 2,288 2,298 31,800
2022/12/29 2,274 2,296 2,256 2,288 36,500
2022/12/28 2,255 2,275 2,235 2,275 24,200
2022/12/27 2,275 2,293 2,260 2,266 22,700
2022/12/26 2,250 2,260 2,230 2,256 20,700
2022/12/23 2,240 2,263 2,230 2,254 25,400
2022/12/22 2,246 2,271 2,243 2,262 32,600
2022/12/21 2,263 2,278 2,231 2,233 51,500
2022/12/20 2,355 2,372 2,261 2,270 69,200
2022/12/19 2,310 2,357 2,310 2,356 38,400
2022/12/16 2,320 2,330 2,309 2,324 45,300
2022/12/15 2,344 2,363 2,326 2,328 31,900
2022/12/14 2,279 2,390 2,272 2,368 115,700
2022/12/13 2,275 2,290 2,258 2,265 30,800
2022/12/12 2,306 2,306 2,272 2,272 31,500
2022/12/09 2,300 2,334 2,300 2,311 43,000
2022/12/08 2,300 2,303 2,264 2,300 32,400
2022/12/07 2,280 2,327 2,280 2,311 45,200
2022/12/06 2,241 2,293 2,236 2,281 38,300
2022/12/05 2,255 2,269 2,240 2,256 35,500
2022/12/02 2,284 2,284 2,247 2,258 40,800
2022/12/01 2,305 2,311 2,281 2,285 27,800
2022/11/30 2,287 2,313 2,264 2,303 69,800
2022/11/29 2,276 2,303 2,254 2,287 33,500
2022/11/28 2,308 2,308 2,278 2,285 44,600
2022/11/25 2,326 2,336 2,310 2,319 23,600
2022/11/24 2,325 2,338 2,318 2,330 28,900
2022/11/22 2,285 2,306 2,282 2,296 34,800
2022/11/21 2,277 2,294 2,260 2,286 21,900
2022/11/18 2,285 2,304 2,272 2,282 43,500
2022/11/17 2,245 2,283 2,238 2,262 38,100
2022/11/16 2,225 2,252 2,198 2,245 44,500
2022/11/15 2,212 2,250 2,209 2,221 40,500
2022/11/14 2,255 2,255 2,187 2,200 91,700
2022/11/11 2,300 2,372 2,237 2,270 120,600
2022/11/10 2,319 2,360 2,303 2,330 74,100
2022/11/09 2,379 2,379 2,323 2,326 60,100
2022/11/08 2,321 2,384 2,308 2,375 62,800
2022/11/07 2,282 2,346 2,275 2,321 71,700
2022/11/04 2,243 2,282 2,243 2,260 78,500
2022/11/02 2,223 2,266 2,223 2,249 51,600
2022/11/01 2,237 2,240 2,216 2,237 39,300
2022/10/31 2,197 2,226 2,193 2,224 63,800
2022/10/28 2,178 2,193 2,140 2,151 162,200
2022/10/27 2,192 2,200 2,171 2,181 50,800
2022/10/26 2,215 2,215 2,185 2,193 46,700
2022/10/25 2,215 2,215 2,190 2,209 43,600
2022/10/24 2,199 2,234 2,188 2,198 44,100
2022/10/21 2,198 2,204 2,168 2,168 29,400
2022/10/20 2,178 2,210 2,172 2,201 49,100
2022/10/19 2,191 2,213 2,172 2,197 37,400
2022/10/18 2,227 2,227 2,203 2,208 27,400
2022/10/17 2,213 2,226 2,180 2,184 55,200
2022/10/14 2,268 2,279 2,236 2,242 73,800
2022/10/13 2,237 2,238 2,209 2,233 50,300
2022/10/12 2,228 2,254 2,215 2,231 53,900
2022/10/11 2,269 2,269 2,218 2,225 69,700
2022/10/07 2,233 2,281 2,233 2,269 49,800
2022/10/06 2,257 2,301 2,257 2,280 47,900
2022/10/05 2,278 2,279 2,242 2,257 52,100
2022/10/04 2,265 2,273 2,244 2,250 73,900
2022/10/03 2,167 2,222 2,156 2,215 54,200
2022/09/30 2,180 2,195 2,151 2,176 68,600
2022/09/29 2,216 2,223 2,174 2,194 139,400
2022/09/28 2,178 2,199 2,151 2,190 100,600
2022/09/27 2,200 2,227 2,169 2,194 66,300
2022/09/26 2,250 2,250 2,168 2,180 126,300
2022/09/22 2,225 2,292 2,215 2,288 99,500
2022/09/21 2,240 2,253 2,225 2,242 76,100
2022/09/20 2,288 2,310 2,243 2,253 118,200
2022/09/16 2,330 2,345 2,273 2,296 119,900
2022/09/15 2,343 2,362 2,315 2,362 53,000
2022/09/14 2,302 2,357 2,302 2,343 69,100
2022/09/13 2,380 2,407 2,365 2,382 64,100
2022/09/12 2,372 2,376 2,320 2,364 83,100
2022/09/09 2,309 2,345 2,293 2,340 68,700
2022/09/08 2,295 2,324 2,282 2,311 79,700
2022/09/07 2,258 2,258 2,205 2,225 85,300
2022/09/06 2,270 2,280 2,241 2,267 101,300
2022/09/05 2,265 2,287 2,230 2,270 69,700
2022/09/02 2,340 2,345 2,264 2,281 117,800
2022/09/01 2,420 2,424 2,334 2,341 125,700
2022/08/31 2,476 2,477 2,424 2,435 112,500
2022/08/30 2,485 2,530 2,484 2,505 155,100
2022/08/29 2,369 2,466 2,357 2,454 164,800
2022/08/26 2,448 2,470 2,413 2,419 82,400
2022/08/25 2,363 2,435 2,363 2,434 117,300
2022/08/24 2,374 2,399 2,360 2,362 73,000
2022/08/23 2,390 2,390 2,335 2,346 140,200
2022/08/22 2,335 2,442 2,303 2,417 220,800
2022/08/19 2,360 2,380 2,332 2,337 198,000
2022/08/18 2,172 2,319 2,172 2,310 263,900
2022/08/17 2,180 2,195 2,163 2,174 73,900
2022/08/16 2,129 2,171 2,129 2,162 105,700
2022/08/15 2,099 2,145 2,091 2,120 93,500
2022/08/12 2,091 2,160 2,085 2,115 252,900
2022/08/10 2,027 2,033 1,994 2,001 70,300
2022/08/09 2,039 2,054 2,030 2,036 40,900
2022/08/08 2,054 2,058 2,035 2,039 43,900
2022/08/05 2,033 2,063 2,018 2,054 61,200
2022/08/04 2,022 2,029 2,013 2,025 39,500
2022/08/03 2,025 2,028 2,007 2,022 52,500
2022/08/02 2,042 2,051 2,025 2,025 53,600
2022/08/01 2,028 2,065 2,027 2,063 70,900
2022/07/29 2,044 2,052 2,020 2,022 37,900
2022/07/28 2,034 2,052 2,014 2,040 86,400
2022/07/27 2,057 2,057 2,035 2,041 22,600
2022/07/26 2,050 2,065 2,040 2,051 47,400
2022/07/25 2,080 2,080 2,034 2,045 45,400
2022/07/22 2,082 2,098 2,076 2,080 48,500
2022/07/21 2,080 2,083 2,056 2,074 44,200
2022/07/20 2,060 2,081 2,051 2,076 54,100
2022/07/19 2,024 2,038 2,019 2,026 28,500
2022/07/15 2,023 2,025 2,002 2,023 28,100
2022/07/14 2,005 2,027 2,001 2,024 39,800
2022/07/13 2,022 2,022 2,001 2,016 42,800
2022/07/12 2,066 2,066 2,008 2,012 70,200
2022/07/11 2,068 2,079 2,052 2,073 65,100
2022/07/08 2,042 2,075 2,027 2,057 79,100
2022/07/07 2,033 2,038 1,999 2,031 56,100
2022/07/06 2,053 2,053 1,996 2,010 76,200
2022/07/05 2,046 2,078 2,033 2,078 59,400
2022/07/04 2,025 2,038 2,009 2,030 43,600
2022/07/01 2,006 2,011 1,979 1,990 74,600
2022/06/30 2,080 2,080 2,004 2,006 62,200
2022/06/29 2,045 2,074 2,020 2,071 76,500
2022/06/28 2,013 2,053 2,000 2,045 46,300
2022/06/27 2,052 2,057 2,026 2,039 67,600
2022/06/24 2,025 2,037 2,008 2,033 52,100
2022/06/23 2,017 2,051 1,994 2,007 46,700
2022/06/22 2,070 2,070 2,007 2,020 78,200
2022/06/21 2,024 2,070 2,024 2,064 124,000
2022/06/20 2,002 2,033 1,968 1,985 132,800
2022/06/17 1,971 2,031 1,966 2,013 147,400
2022/06/16 2,015 2,030 1,986 1,987 45,000
2022/06/15 2,002 2,002 1,970 1,981 109,500
2022/06/14 2,000 2,014 1,975 2,010 92,500
2022/06/13 2,050 2,055 2,015 2,017 81,300
2022/06/10 2,097 2,097 2,069 2,080 78,700
2022/06/09 2,130 2,135 2,106 2,116 87,700
2022/06/08 2,101 2,139 2,099 2,136 68,500
2022/06/07 2,098 2,123 2,095 2,098 66,400
2022/06/06 2,078 2,097 2,065 2,096 61,500
2022/06/03 2,060 2,103 2,055 2,093 98,100
2022/06/02 2,064 2,065 2,022 2,043 55,300
2022/06/01 2,045 2,055 2,032 2,055 51,500
2022/05/31 2,041 2,056 2,028 2,045 62,400
2022/05/30 2,014 2,063 2,012 2,056 141,200
2022/05/27 1,979 2,000 1,962 1,993 126,700
2022/05/26 1,964 1,976 1,940 1,958 84,700
2022/05/25 1,992 1,998 1,966 1,968 68,700
2022/05/24 2,023 2,040 1,974 1,983 106,800
2022/05/23 2,030 2,067 2,022 2,043 69,200
2022/05/20 2,028 2,033 1,991 2,029 106,400
2022/05/19 1,981 2,022 1,969 2,013 91,900
2022/05/18 2,035 2,035 1,991 2,024 138,900
2022/05/17 1,955 2,062 1,955 2,047 228,400
2022/05/16 2,050 2,069 1,945 1,946 421,500
2022/05/13 2,156 2,203 2,133 2,196 115,200
2022/05/12 2,161 2,176 2,133 2,142 102,400
2022/05/11 2,205 2,216 2,161 2,176 106,500
2022/05/10 2,250 2,250 2,192 2,210 79,600
2022/05/09 2,339 2,339 2,277 2,283 49,100
2022/05/06 2,300 2,344 2,293 2,337 59,900
2022/05/02 2,275 2,307 2,269 2,299 56,900
2022/04/28 2,244 2,307 2,242 2,302 70,000
2022/04/27 2,182 2,249 2,166 2,244 141,200
2022/04/26 2,261 2,267 2,206 2,226 110,200
2022/04/25 2,266 2,290 2,242 2,250 109,500
2022/04/22 2,347 2,350 2,308 2,324 83,800
2022/04/21 2,370 2,377 2,336 2,373 68,600
2022/04/20 2,400 2,405 2,361 2,369 49,800
2022/04/19 2,348 2,390 2,340 2,379 82,400
2022/04/18 2,380 2,380 2,308 2,335 88,800
2022/04/15 2,382 2,394 2,344 2,391 79,100
2022/04/14 2,379 2,422 2,364 2,419 99,300
2022/04/13 2,367 2,412 2,343 2,360 86,300
2022/04/12 2,336 2,385 2,327 2,383 105,800
2022/04/11 2,340 2,411 2,328 2,342 106,700
2022/04/08 2,354 2,363 2,268 2,343 176,200
2022/04/07 2,373 2,383 2,316 2,329 151,000
2022/04/06 2,462 2,462 2,408 2,422 124,500
2022/04/05 2,509 2,524 2,468 2,482 136,300
2022/04/04 2,467 2,521 2,466 2,499 131,700
2022/04/01 2,456 2,467 2,406 2,466 124,500
2022/03/31 2,513 2,527 2,465 2,476 129,100
2022/03/30 2,467 2,517 2,431 2,513 146,900
2022/03/29 2,461 2,479 2,430 2,476 159,500
2022/03/28 2,525 2,530 2,437 2,451 193,000
2022/03/25 2,501 2,538 2,469 2,520 168,000
2022/03/24 2,489 2,500 2,439 2,494 167,900
2022/03/23 2,530 2,531 2,482 2,499 138,400
2022/03/22 2,494 2,526 2,476 2,506 176,600
2022/03/18 2,394 2,463 2,387 2,460 173,200
2022/03/17 2,375 2,399 2,351 2,392 159,800
2022/03/16 2,365 2,365 2,293 2,325 148,300
2022/03/15 2,420 2,420 2,350 2,354 156,300
2022/03/14 2,380 2,455 2,375 2,437 149,800
2022/03/11 2,382 2,427 2,332 2,352 138,900
2022/03/10 2,315 2,407 2,307 2,405 192,300
2022/03/09 2,333 2,355 2,252 2,288 210,900
2022/03/08 2,381 2,430 2,286 2,303 396,200
2022/03/07 2,598 2,603 2,390 2,436 666,600
2022/03/04 2,555 2,679 2,515 2,548 652,200
2022/03/03 2,617 2,617 2,487 2,513 296,900
2022/03/02 2,495 2,580 2,485 2,552 315,700
2022/03/01 2,503 2,518 2,442 2,481 207,100
2022/02/28 2,360 2,479 2,325 2,466 267,700
2022/02/25 2,315 2,368 2,270 2,338 156,700
2022/02/24 2,222 2,317 2,222 2,295 173,600
2022/02/22 2,252 2,254 2,216 2,228 82,100
2022/02/21 2,219 2,302 2,201 2,274 114,000
2022/02/18 2,200 2,258 2,188 2,244 94,700
2022/02/17 2,254 2,279 2,207 2,207 101,300
2022/02/16 2,264 2,282 2,250 2,254 96,800
2022/02/15 2,297 2,300 2,212 2,231 115,400
2022/02/14 2,313 2,318 2,258 2,287 176,200
2022/02/10 2,429 2,437 2,360 2,398 129,800
2022/02/09 2,390 2,408 2,360 2,407 76,400
2022/02/08 2,372 2,404 2,355 2,361 66,600
2022/02/07 2,371 2,380 2,336 2,356 78,300
2022/02/04 2,303 2,370 2,303 2,368 80,400
2022/02/03 2,351 2,362 2,332 2,337 59,600
2022/02/02 2,315 2,380 2,310 2,378 63,900
2022/02/01 2,378 2,380 2,278 2,296 69,200
2022/01/31 2,300 2,345 2,283 2,335 104,800
2022/01/28 2,272 2,301 2,223 2,293 68,900
2022/01/27 2,312 2,335 2,205 2,230 115,300
2022/01/26 2,304 2,329 2,275 2,307 61,500
2022/01/25 2,345 2,345 2,261 2,277 97,100
2022/01/24 2,315 2,366 2,304 2,340 87,800
2022/01/21 2,277 2,332 2,252 2,330 106,600
2022/01/20 2,272 2,333 2,264 2,326 98,400
2022/01/19 2,344 2,362 2,261 2,269 157,000
2022/01/18 2,365 2,428 2,353 2,387 112,300
2022/01/17 2,392 2,410 2,362 2,370 107,300
2022/01/14 2,450 2,450 2,383 2,395 178,000
2022/01/13 2,493 2,528 2,477 2,488 125,900
2022/01/12 2,417 2,476 2,399 2,473 114,000
2022/01/11 2,416 2,428 2,378 2,417 132,900
2022/01/07 2,421 2,448 2,358 2,392 136,800
2022/01/06 2,375 2,433 2,370 2,413 143,200
2022/01/05 2,480 2,480 2,393 2,396 136,500
2022/01/04 2,470 2,478 2,430 2,471 84,600

このページの先頭へ