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
2023/12/29 2,398 2,410 2,385 2,396 21,500
2023/12/28 2,390 2,405 2,387 2,398 15,700
2023/12/27 2,380 2,393 2,373 2,393 25,000
2023/12/26 2,350 2,369 2,350 2,365 36,700
2023/12/25 2,388 2,395 2,356 2,356 16,000
2023/12/22 2,382 2,401 2,363 2,378 20,600
2023/12/21 2,369 2,403 2,369 2,377 29,600
2023/12/20 2,398 2,405 2,383 2,385 18,100
2023/12/19 2,360 2,397 2,357 2,392 26,200
2023/12/18 2,362 2,364 2,327 2,360 29,800
2023/12/15 2,345 2,392 2,336 2,392 60,000
2023/12/14 2,330 2,340 2,317 2,331 38,000
2023/12/13 2,345 2,349 2,306 2,322 50,600
2023/12/12 2,370 2,390 2,362 2,365 40,600
2023/12/11 2,355 2,384 2,355 2,379 53,200
2023/12/08 2,396 2,400 2,336 2,343 66,400
2023/12/07 2,453 2,453 2,406 2,412 33,500
2023/12/06 2,430 2,461 2,430 2,456 40,200
2023/12/05 2,501 2,522 2,433 2,435 59,900
2023/12/04 2,579 2,586 2,527 2,543 46,900
2023/12/01 2,580 2,609 2,553 2,558 61,700
2023/11/30 2,535 2,570 2,510 2,557 72,100
2023/11/29 2,525 2,533 2,498 2,516 47,800
2023/11/28 2,469 2,520 2,469 2,520 41,900
2023/11/27 2,454 2,478 2,448 2,465 47,900
2023/11/24 2,446 2,465 2,430 2,454 47,100
2023/11/22 2,432 2,455 2,431 2,443 32,800
2023/11/21 2,446 2,452 2,397 2,432 52,400
2023/11/20 2,470 2,486 2,428 2,455 50,600
2023/11/17 2,450 2,466 2,433 2,465 53,600
2023/11/16 2,464 2,470 2,428 2,437 58,900
2023/11/15 2,451 2,510 2,436 2,486 88,800
2023/11/14 2,419 2,433 2,388 2,419 61,500
2023/11/13 2,485 2,520 2,365 2,422 180,700
2023/11/10 2,533 2,585 2,501 2,585 47,800
2023/11/09 2,501 2,541 2,453 2,541 55,000
2023/11/08 2,663 2,663 2,535 2,539 52,100
2023/11/07 2,595 2,652 2,595 2,645 48,100
2023/11/06 2,625 2,625 2,577 2,605 44,900
2023/11/02 2,634 2,639 2,562 2,594 60,800
2023/11/01 2,650 2,666 2,616 2,631 42,100
2023/10/31 2,570 2,615 2,556 2,615 80,700
2023/10/30 2,572 2,612 2,543 2,557 109,100
2023/10/27 2,550 2,580 2,544 2,578 62,100
2023/10/26 2,545 2,563 2,513 2,520 49,000
2023/10/25 2,540 2,566 2,519 2,526 65,800
2023/10/24 2,477 2,532 2,469 2,524 69,400
2023/10/23 2,505 2,548 2,490 2,492 90,400
2023/10/20 2,459 2,507 2,459 2,505 77,700
2023/10/19 2,459 2,487 2,452 2,459 46,900
2023/10/18 2,430 2,479 2,430 2,475 72,800
2023/10/17 2,439 2,462 2,410 2,423 60,800
2023/10/16 2,415 2,433 2,400 2,412 49,200
2023/10/13 2,435 2,450 2,400 2,416 51,300
2023/10/12 2,400 2,432 2,391 2,429 51,700
2023/10/11 2,398 2,420 2,375 2,400 57,200
2023/10/10 2,329 2,398 2,326 2,390 57,900
2023/10/06 2,300 2,325 2,293 2,312 42,200
2023/10/05 2,256 2,276 2,247 2,271 47,200
2023/10/04 2,293 2,300 2,228 2,246 88,200
2023/10/03 2,383 2,383 2,318 2,321 67,300
2023/10/02 2,389 2,437 2,377 2,385 66,600
2023/09/29 2,376 2,396 2,359 2,370 61,500
2023/09/28 2,380 2,413 2,371 2,377 80,200
2023/09/27 2,405 2,408 2,357 2,405 145,000
2023/09/26 2,432 2,455 2,421 2,442 89,000
2023/09/25 2,375 2,417 2,372 2,407 77,400
2023/09/22 2,360 2,389 2,345 2,379 69,900
2023/09/21 2,340 2,377 2,340 2,354 50,800
2023/09/20 2,345 2,363 2,333 2,340 56,600
2023/09/19 2,303 2,338 2,303 2,334 49,500
2023/09/15 2,294 2,316 2,291 2,303 61,900
2023/09/14 2,274 2,284 2,262 2,279 24,500
2023/09/13 2,250 2,274 2,247 2,268 32,000
2023/09/12 2,263 2,275 2,249 2,252 25,100
2023/09/11 2,260 2,270 2,251 2,257 22,700
2023/09/08 2,280 2,294 2,253 2,255 46,700
2023/09/07 2,300 2,312 2,289 2,293 30,300
2023/09/06 2,288 2,310 2,285 2,305 26,000
2023/09/05 2,293 2,305 2,275 2,288 28,400
2023/09/04 2,269 2,308 2,269 2,299 56,200
2023/09/01 2,252 2,265 2,252 2,261 34,100
2023/08/31 2,239 2,249 2,235 2,249 32,600
2023/08/30 2,230 2,240 2,225 2,233 43,600
2023/08/29 2,209 2,224 2,195 2,224 26,800
2023/08/28 2,188 2,204 2,178 2,198 27,200
2023/08/25 2,151 2,169 2,151 2,161 30,500
2023/08/24 2,167 2,184 2,159 2,178 31,400
2023/08/23 2,139 2,161 2,135 2,160 19,400
2023/08/22 2,126 2,143 2,112 2,140 35,100
2023/08/21 2,132 2,151 2,123 2,124 27,900
2023/08/18 2,157 2,168 2,121 2,135 59,900
2023/08/17 2,227 2,228 2,140 2,174 122,500
2023/08/16 2,266 2,266 2,231 2,240 39,200
2023/08/15 2,267 2,284 2,245 2,266 62,700
2023/08/14 2,303 2,340 2,226 2,268 83,900
2023/08/10 2,289 2,326 2,280 2,323 67,800
2023/08/09 2,303 2,311 2,286 2,289 45,300
2023/08/08 2,307 2,321 2,300 2,313 44,500
2023/08/07 2,299 2,314 2,288 2,306 23,400
2023/08/04 2,278 2,314 2,278 2,304 33,200
2023/08/03 2,301 2,319 2,287 2,291 44,800
2023/08/02 2,332 2,360 2,327 2,334 38,800
2023/08/01 2,330 2,346 2,329 2,342 31,000
2023/07/31 2,337 2,346 2,322 2,328 32,600
2023/07/28 2,285 2,321 2,274 2,319 44,800
2023/07/27 2,307 2,312 2,298 2,311 24,800
2023/07/26 2,300 2,321 2,298 2,321 42,000
2023/07/25 2,302 2,310 2,294 2,303 23,800
2023/07/24 2,319 2,321 2,291 2,298 31,600
2023/07/21 2,290 2,313 2,290 2,313 52,900
2023/07/20 2,288 2,306 2,281 2,284 36,900
2023/07/19 2,270 2,285 2,267 2,284 36,500
2023/07/18 2,252 2,265 2,244 2,253 31,200
2023/07/14 2,270 2,275 2,249 2,263 38,600
2023/07/13 2,248 2,272 2,248 2,256 24,100
2023/07/12 2,266 2,273 2,240 2,248 48,200
2023/07/11 2,249 2,261 2,248 2,253 35,800
2023/07/10 2,257 2,270 2,247 2,250 29,600
2023/07/07 2,255 2,260 2,231 2,241 38,000
2023/07/06 2,286 2,305 2,278 2,278 43,400
2023/07/05 2,283 2,304 2,275 2,304 32,500
2023/07/04 2,285 2,303 2,272 2,293 40,400
2023/07/03 2,278 2,309 2,278 2,299 54,200
2023/06/30 2,270 2,276 2,246 2,269 56,200
2023/06/29 2,275 2,288 2,264 2,271 50,800
2023/06/28 2,259 2,275 2,246 2,273 43,500
2023/06/27 2,240 2,250 2,221 2,244 40,100
2023/06/26 2,223 2,245 2,197 2,241 47,400
2023/06/23 2,263 2,265 2,223 2,237 63,400
2023/06/22 2,242 2,261 2,239 2,246 57,100
2023/06/21 2,254 2,263 2,236 2,236 39,800
2023/06/20 2,225 2,263 2,225 2,260 62,400
2023/06/19 2,230 2,234 2,197 2,225 86,600
2023/06/16 2,202 2,219 2,197 2,213 91,600
2023/06/15 2,214 2,218 2,190 2,210 66,300
2023/06/14 2,183 2,218 2,183 2,213 96,600
2023/06/13 2,161 2,181 2,157 2,168 39,800
2023/06/12 2,136 2,161 2,136 2,153 49,400
2023/06/09 2,117 2,147 2,116 2,121 61,400
2023/06/08 2,121 2,147 2,110 2,121 69,900
2023/06/07 2,146 2,147 2,102 2,115 89,800
2023/06/06 2,125 2,146 2,105 2,138 57,300
2023/06/05 2,139 2,144 2,115 2,128 62,000
2023/06/02 2,084 2,110 2,069 2,108 42,600
2023/06/01 2,069 2,089 2,050 2,050 49,600
2023/05/31 2,078 2,094 2,060 2,069 125,900
2023/05/30 2,116 2,124 2,085 2,090 67,900
2023/05/29 2,150 2,155 2,120 2,120 39,200
2023/05/26 2,150 2,169 2,114 2,114 57,100
2023/05/25 2,156 2,156 2,138 2,147 58,300
2023/05/24 2,190 2,216 2,164 2,167 39,700
2023/05/23 2,232 2,245 2,173 2,185 74,400
2023/05/22 2,200 2,225 2,196 2,221 43,100
2023/05/19 2,205 2,215 2,187 2,190 46,600
2023/05/18 2,160 2,204 2,158 2,201 87,000
2023/05/17 2,170 2,175 2,125 2,125 132,100
2023/05/16 2,175 2,207 2,157 2,169 72,700
2023/05/15 2,196 2,227 2,142 2,173 217,600
2023/05/12 2,294 2,316 2,293 2,312 69,300
2023/05/11 2,311 2,311 2,283 2,295 51,000
2023/05/10 2,344 2,353 2,330 2,330 26,600
2023/05/09 2,330 2,352 2,327 2,344 68,500
2023/05/08 2,280 2,319 2,280 2,311 57,100
2023/05/02 2,294 2,297 2,266 2,283 42,800
2023/05/01 2,278 2,292 2,272 2,286 42,500
2023/04/28 2,245 2,256 2,227 2,252 46,300
2023/04/27 2,215 2,234 2,205 2,226 46,100
2023/04/26 2,216 2,237 2,199 2,213 56,700
2023/04/25 2,240 2,256 2,238 2,240 45,200
2023/04/24 2,230 2,249 2,219 2,244 34,000
2023/04/21 2,258 2,269 2,236 2,241 31,600
2023/04/20 2,235 2,265 2,229 2,258 49,600
2023/04/19 2,216 2,245 2,212 2,245 54,300
2023/04/18 2,256 2,256 2,240 2,243 33,900
2023/04/17 2,244 2,252 2,228 2,249 44,100
2023/04/14 2,211 2,233 2,209 2,233 59,000
2023/04/13 2,210 2,225 2,205 2,216 37,400
2023/04/12 2,213 2,229 2,210 2,225 40,300
2023/04/11 2,201 2,219 2,193 2,213 36,600
2023/04/10 2,195 2,209 2,194 2,201 35,600
2023/04/07 2,186 2,198 2,178 2,188 29,600
2023/04/06 2,183 2,191 2,170 2,175 74,400
2023/04/05 2,302 2,302 2,215 2,217 72,700
2023/04/04 2,288 2,300 2,277 2,298 47,800
2023/04/03 2,285 2,291 2,274 2,287 34,400
2023/03/31 2,255 2,285 2,255 2,271 58,400
2023/03/30 2,241 2,252 2,223 2,236 56,800
2023/03/29 2,222 2,252 2,203 2,251 110,300
2023/03/28 2,241 2,242 2,216 2,219 82,700
2023/03/27 2,209 2,226 2,195 2,226 113,500
2023/03/24 2,200 2,211 2,164 2,185 84,100
2023/03/23 2,179 2,209 2,167 2,209 61,000
2023/03/22 2,198 2,214 2,185 2,201 80,700
2023/03/20 2,196 2,214 2,157 2,171 88,200
2023/03/17 2,234 2,242 2,197 2,198 120,100
2023/03/16 2,231 2,244 2,200 2,212 120,000
2023/03/15 2,280 2,306 2,265 2,281 39,300
2023/03/14 2,280 2,280 2,223 2,244 64,000
2023/03/13 2,344 2,347 2,290 2,310 65,200
2023/03/10 2,401 2,426 2,381 2,382 75,300
2023/03/09 2,440 2,447 2,413 2,429 60,700
2023/03/08 2,378 2,449 2,374 2,447 104,300
2023/03/07 2,380 2,380 2,363 2,368 33,000
2023/03/06 2,375 2,385 2,368 2,371 36,300
2023/03/03 2,342 2,382 2,342 2,366 69,500
2023/03/02 2,330 2,348 2,330 2,338 26,700
2023/03/01 2,284 2,350 2,284 2,327 56,800
2023/02/28 2,311 2,311 2,279 2,296 69,100
2023/02/27 2,280 2,302 2,280 2,302 27,500
2023/02/24 2,288 2,291 2,268 2,282 38,400
2023/02/22 2,247 2,288 2,247 2,277 35,600
2023/02/21 2,282 2,302 2,271 2,271 34,400
2023/02/20 2,257 2,279 2,240 2,270 33,500
2023/02/17 2,222 2,238 2,222 2,234 28,800
2023/02/16 2,250 2,277 2,228 2,232 46,200
2023/02/15 2,230 2,236 2,198 2,228 72,300
2023/02/14 2,244 2,244 2,212 2,226 55,400
2023/02/13 2,253 2,259 2,190 2,209 162,200
2023/02/10 2,320 2,377 2,315 2,341 31,900
2023/02/09 2,306 2,336 2,306 2,329 40,500
2023/02/08 2,338 2,344 2,307 2,325 32,000
2023/02/07 2,326 2,346 2,315 2,324 21,000
2023/02/06 2,362 2,370 2,312 2,330 35,700
2023/02/03 2,351 2,351 2,325 2,346 27,100
2023/02/02 2,420 2,441 2,357 2,362 35,600
2023/02/01 2,370 2,402 2,367 2,402 47,200
2023/01/31 2,350 2,374 2,349 2,357 46,900
2023/01/30 2,335 2,353 2,330 2,350 42,100
2023/01/27 2,370 2,380 2,330 2,335 41,900
2023/01/26 2,367 2,378 2,356 2,375 33,700
2023/01/25 2,346 2,378 2,343 2,367 44,600
2023/01/24 2,340 2,365 2,338 2,346 29,100
2023/01/23 2,289 2,314 2,280 2,314 42,200
2023/01/20 2,250 2,280 2,246 2,273 24,900
2023/01/19 2,271 2,272 2,247 2,248 24,500
2023/01/18 2,249 2,289 2,235 2,281 43,300
2023/01/17 2,251 2,264 2,247 2,249 25,300
2023/01/16 2,250 2,275 2,244 2,245 24,700
2023/01/13 2,255 2,287 2,254 2,264 25,700
2023/01/12 2,270 2,285 2,248 2,252 32,800
2023/01/11 2,257 2,270 2,252 2,265 30,100
2023/01/10 2,237 2,262 2,225 2,243 34,000
2023/01/06 2,205 2,232 2,195 2,232 32,900
2023/01/05 2,243 2,255 2,217 2,219 42,400
2023/01/04 2,294 2,295 2,241 2,241 48,600

このページの先頭へ