マツモト(7901)の株価時系列情報
マツモト(7901)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,409 | 1,420 | 1,281 | 1,293 | 25,500 |
| 2025/08/07 | 1,434 | 1,434 | 1,350 | 1,390 | 18,300 |
| 2025/08/06 | 1,485 | 1,558 | 1,399 | 1,434 | 57,400 |
| 2025/08/05 | 1,640 | 1,767 | 1,510 | 1,516 | 72,000 |
| 2025/08/04 | 1,487 | 1,967 | 1,487 | 1,640 | 433,600 |
| 2025/08/01 | 1,564 | 1,964 | 1,424 | 1,567 | 346,000 |
| 2025/07/31 | 1,684 | 1,684 | 1,175 | 1,684 | 497,300 |
| 2025/07/30 | 1,384 | 1,384 | 1,346 | 1,384 | 71,100 |
| 2025/07/29 | 923 | 1,084 | 901 | 1,084 | 33,500 |
| 2025/07/28 | 925 | 980 | 915 | 934 | 14,100 |
| 2025/07/25 | 879 | 922 | 866 | 918 | 15,800 |
| 2025/07/24 | 888 | 936 | 839 | 889 | 45,100 |
| 2025/07/23 | 821 | 957 | 821 | 918 | 32,900 |
| 2025/07/22 | 808 | 833 | 808 | 821 | 4,800 |
| 2025/07/18 | 810 | 820 | 808 | 820 | 1,300 |
| 2025/07/17 | 817 | 822 | 810 | 810 | 3,300 |
| 2025/07/16 | 835 | 835 | 808 | 831 | 6,200 |
| 2025/07/15 | 853 | 853 | 795 | 835 | 13,400 |
| 2025/07/14 | 818 | 823 | 811 | 823 | 3,800 |
| 2025/07/11 | 796 | 818 | 796 | 818 | 6,700 |
| 2025/07/10 | 796 | 805 | 795 | 800 | 5,600 |
| 2025/07/09 | 801 | 801 | 792 | 795 | 3,400 |
| 2025/07/08 | 800 | 801 | 795 | 795 | 2,100 |
| 2025/07/07 | 788 | 792 | 788 | 792 | 1,000 |
| 2025/07/04 | 778 | 790 | 764 | 790 | 400 |
| 2025/07/03 | 784 | 809 | 778 | 778 | 11,900 |
| 2025/07/02 | 763 | 784 | 763 | 784 | 1,900 |
| 2025/07/01 | 785 | 790 | 749 | 771 | 6,200 |
| 2025/06/30 | 774 | 789 | 774 | 781 | 1,300 |
| 2025/06/27 | 770 | 785 | 770 | 774 | 1,200 |
| 2025/06/26 | 783 | 783 | 768 | 775 | 1,700 |
| 2025/06/25 | 780 | 783 | 773 | 783 | 1,600 |
| 2025/06/24 | 764 | 786 | 764 | 786 | 900 |
| 2025/06/23 | 776 | 781 | 766 | 779 | 1,100 |
| 2025/06/20 | 776 | 784 | 776 | 777 | 700 |
| 2025/06/19 | 784 | 784 | 775 | 783 | 800 |
| 2025/06/18 | 782 | 784 | 775 | 776 | 1,300 |
| 2025/06/17 | 794 | 794 | 776 | 786 | 2,600 |
| 2025/06/16 | 781 | 799 | 781 | 784 | 1,300 |
| 2025/06/13 | 777 | 785 | 777 | 781 | 3,000 |
| 2025/06/12 | 794 | 797 | 777 | 784 | 1,600 |
| 2025/06/11 | 786 | 786 | 786 | 786 | 300 |
| 2025/06/10 | 779 | 798 | 779 | 798 | 1,100 |
| 2025/06/09 | 779 | 798 | 779 | 783 | 2,200 |
| 2025/06/06 | 799 | 799 | 779 | 779 | 1,100 |
| 2025/06/05 | 786 | 786 | 777 | 777 | 200 |
| 2025/06/04 | 780 | 790 | 780 | 790 | 2,700 |
| 2025/06/03 | 791 | 814 | 784 | 784 | 3,200 |
| 2025/06/02 | 786 | 794 | 776 | 790 | 800 |
| 2025/05/30 | 780 | 790 | 775 | 790 | 1,500 |
| 2025/05/29 | 780 | 780 | 776 | 780 | 300 |
| 2025/05/28 | 785 | 785 | 777 | 777 | 500 |
| 2025/05/27 | 781 | 785 | 781 | 785 | 1,200 |
| 2025/05/26 | 775 | 790 | 775 | 790 | 400 |
| 2025/05/23 | 781 | 781 | 778 | 778 | 500 |
| 2025/05/22 | 780 | 798 | 780 | 784 | 600 |
| 2025/05/21 | 789 | 790 | 781 | 790 | 900 |
| 2025/05/20 | 775 | 790 | 775 | 788 | 700 |
| 2025/05/19 | 788 | 790 | 775 | 780 | 1,000 |
| 2025/05/16 | 773 | 783 | 773 | 783 | 2,600 |
| 2025/05/15 | 766 | 768 | 764 | 768 | 1,900 |
| 2025/05/14 | 780 | 781 | 780 | 781 | 500 |
| 2025/05/13 | 781 | 790 | 781 | 789 | 1,900 |
| 2025/05/12 | 782 | 791 | 762 | 780 | 3,400 |
| 2025/05/09 | 775 | 792 | 775 | 786 | 11,100 |
| 2025/05/08 | 778 | 778 | 775 | 775 | 500 |
| 2025/05/07 | 775 | 780 | 775 | 776 | 2,800 |
| 2025/05/02 | 787 | 804 | 779 | 784 | 5,000 |
| 2025/05/01 | 789 | 789 | 789 | 789 | 600 |
| 2025/04/30 | 795 | 795 | 785 | 789 | 500 |
| 2025/04/28 | 800 | 800 | 785 | 795 | 2,200 |
| 2025/04/25 | 805 | 810 | 799 | 800 | 6,300 |
| 2025/04/24 | 803 | 803 | 790 | 790 | 6,800 |
| 2025/04/23 | 843 | 899 | 794 | 795 | 45,300 |
| 2025/04/22 | 815 | 974 | 815 | 828 | 495,200 |
| 2025/04/21 | 848 | 890 | 810 | 824 | 23,000 |
| 2025/04/18 | 818 | 863 | 807 | 848 | 5,900 |
| 2025/04/17 | 803 | 818 | 803 | 818 | 200 |
| 2025/04/16 | 817 | 818 | 800 | 818 | 1,000 |
| 2025/04/15 | 801 | 840 | 760 | 839 | 7,100 |
| 2025/04/14 | 770 | 804 | 770 | 799 | 900 |
| 2025/04/11 | 738 | 760 | 730 | 740 | 900 |
| 2025/04/10 | 760 | 760 | 726 | 730 | 2,500 |
| 2025/04/09 | 699 | 701 | 681 | 700 | 500 |
| 2025/04/08 | 691 | 714 | 688 | 714 | 2,300 |
| 2025/04/07 | 699 | 735 | 670 | 671 | 9,900 |
| 2025/04/04 | 839 | 839 | 777 | 780 | 5,200 |
| 2025/04/03 | 814 | 841 | 811 | 839 | 3,800 |
| 2025/04/02 | 857 | 857 | 822 | 829 | 3,900 |
| 2025/04/01 | 834 | 865 | 834 | 859 | 3,700 |
| 2025/03/31 | 840 | 840 | 830 | 839 | 2,700 |
| 2025/03/28 | 870 | 870 | 851 | 851 | 1,500 |
| 2025/03/27 | 854 | 871 | 848 | 871 | 4,000 |
| 2025/03/26 | 867 | 867 | 866 | 867 | 1,600 |
| 2025/03/25 | 858 | 870 | 858 | 867 | 2,000 |
| 2025/03/24 | 841 | 857 | 841 | 852 | 2,900 |
| 2025/03/21 | 844 | 856 | 841 | 856 | 2,600 |
| 2025/03/19 | 849 | 850 | 848 | 850 | 1,000 |
| 2025/03/18 | 846 | 857 | 846 | 848 | 1,400 |
| 2025/03/17 | 838 | 860 | 838 | 853 | 3,000 |
| 2025/03/14 | 837 | 862 | 836 | 860 | 2,100 |
| 2025/03/13 | 851 | 864 | 850 | 850 | 1,700 |
| 2025/03/12 | 858 | 858 | 846 | 846 | 800 |
| 2025/03/11 | 855 | 858 | 837 | 858 | 2,200 |
| 2025/03/10 | 863 | 863 | 840 | 857 | 1,900 |
| 2025/03/07 | 863 | 863 | 850 | 863 | 1,300 |
| 2025/03/06 | 854 | 869 | 854 | 861 | 1,100 |
| 2025/03/05 | 846 | 855 | 834 | 852 | 3,200 |
| 2025/03/04 | 841 | 852 | 830 | 848 | 800 |
| 2025/03/03 | 830 | 853 | 830 | 846 | 1,900 |
| 2025/02/28 | 850 | 860 | 802 | 829 | 17,100 |
| 2025/02/27 | 860 | 869 | 852 | 852 | 2,200 |
| 2025/02/26 | 853 | 862 | 853 | 857 | 1,600 |
| 2025/02/25 | 860 | 870 | 849 | 851 | 3,800 |
| 2025/02/21 | 865 | 875 | 855 | 875 | 2,500 |
| 2025/02/20 | 871 | 878 | 865 | 874 | 800 |
| 2025/02/19 | 887 | 887 | 865 | 876 | 2,100 |
| 2025/02/18 | 881 | 885 | 880 | 880 | 1,400 |
| 2025/02/17 | 875 | 880 | 868 | 880 | 4,000 |
| 2025/02/14 | 874 | 885 | 872 | 875 | 2,100 |
| 2025/02/13 | 868 | 884 | 868 | 884 | 3,700 |
| 2025/02/12 | 871 | 887 | 868 | 872 | 6,900 |
| 2025/02/10 | 868 | 879 | 861 | 868 | 3,000 |
| 2025/02/07 | 868 | 877 | 867 | 871 | 1,500 |
| 2025/02/06 | 878 | 895 | 866 | 872 | 9,900 |
| 2025/02/05 | 871 | 898 | 867 | 873 | 5,800 |
| 2025/02/04 | 874 | 880 | 871 | 871 | 5,300 |
| 2025/02/03 | 885 | 885 | 873 | 874 | 4,800 |
| 2025/01/31 | 903 | 904 | 876 | 889 | 17,000 |
| 2025/01/30 | 1,025 | 1,025 | 886 | 902 | 58,400 |
| 2025/01/29 | 883 | 1,031 | 883 | 936 | 175,300 |
| 2025/01/28 | 873 | 901 | 873 | 881 | 6,700 |
| 2025/01/27 | 876 | 900 | 876 | 887 | 6,600 |
| 2025/01/24 | 866 | 887 | 866 | 887 | 3,700 |
| 2025/01/23 | 877 | 890 | 862 | 890 | 4,700 |
| 2025/01/22 | 868 | 888 | 868 | 877 | 3,300 |
| 2025/01/21 | 869 | 883 | 869 | 872 | 3,400 |
| 2025/01/20 | 867 | 898 | 864 | 884 | 4,600 |
| 2025/01/17 | 895 | 895 | 861 | 880 | 5,700 |
| 2025/01/16 | 883 | 885 | 853 | 883 | 4,900 |
| 2025/01/15 | 876 | 896 | 872 | 889 | 8,800 |
| 2025/01/14 | 851 | 904 | 850 | 891 | 8,500 |
| 2025/01/10 | 868 | 869 | 850 | 851 | 3,200 |
| 2025/01/09 | 852 | 870 | 837 | 869 | 11,900 |
| 2025/01/08 | 865 | 865 | 843 | 851 | 2,300 |
| 2025/01/07 | 889 | 889 | 861 | 879 | 6,800 |
| 2025/01/06 | 850 | 875 | 837 | 874 | 7,900 |
| 2024/12/30 | 830 | 850 | 830 | 850 | 12,500 |
| 2024/12/27 | 817 | 838 | 817 | 833 | 2,100 |
| 2024/12/26 | 822 | 843 | 810 | 817 | 14,000 |
| 2024/12/25 | 825 | 842 | 823 | 823 | 2,700 |
| 2024/12/24 | 831 | 837 | 820 | 828 | 7,300 |
| 2024/12/23 | 842 | 842 | 833 | 833 | 3,400 |
| 2024/12/20 | 840 | 863 | 840 | 850 | 3,300 |
| 2024/12/19 | 840 | 889 | 839 | 840 | 8,300 |
| 2024/12/18 | 838 | 846 | 838 | 840 | 2,300 |
| 2024/12/17 | 841 | 845 | 839 | 839 | 2,600 |
| 2024/12/16 | 883 | 883 | 840 | 845 | 5,600 |
| 2024/12/13 | 852 | 870 | 842 | 869 | 3,300 |
| 2024/12/12 | 859 | 859 | 852 | 852 | 4,300 |
| 2024/12/11 | 859 | 877 | 858 | 859 | 2,900 |
| 2024/12/10 | 873 | 900 | 858 | 859 | 5,600 |
| 2024/12/09 | 866 | 868 | 865 | 868 | 2,500 |
| 2024/12/06 | 866 | 866 | 853 | 865 | 4,800 |
| 2024/12/05 | 871 | 883 | 841 | 866 | 3,000 |
| 2024/12/04 | 870 | 878 | 870 | 870 | 1,900 |
| 2024/12/03 | 870 | 885 | 870 | 873 | 4,800 |
| 2024/12/02 | 896 | 896 | 875 | 878 | 2,100 |
| 2024/11/29 | 890 | 905 | 886 | 895 | 1,600 |
| 2024/11/28 | 885 | 898 | 885 | 890 | 2,800 |
| 2024/11/27 | 886 | 895 | 886 | 887 | 2,200 |
| 2024/11/26 | 898 | 913 | 887 | 890 | 3,600 |
| 2024/11/25 | 906 | 920 | 890 | 904 | 4,700 |
| 2024/11/22 | 900 | 906 | 885 | 901 | 3,400 |
| 2024/11/21 | 900 | 900 | 880 | 900 | 2,700 |
| 2024/11/20 | 877 | 897 | 877 | 893 | 2,700 |
| 2024/11/19 | 901 | 901 | 875 | 877 | 2,100 |
| 2024/11/18 | 871 | 879 | 870 | 871 | 3,800 |
| 2024/11/15 | 900 | 900 | 870 | 881 | 7,400 |
| 2024/11/14 | 931 | 941 | 906 | 906 | 7,300 |
| 2024/11/13 | 951 | 975 | 918 | 931 | 6,600 |
| 2024/11/12 | 950 | 997 | 950 | 961 | 13,200 |
| 2024/11/11 | 986 | 992 | 956 | 957 | 18,500 |
| 2024/11/08 | 1,052 | 1,076 | 1,015 | 1,015 | 16,000 |
| 2024/11/07 | 1,092 | 1,161 | 1,013 | 1,049 | 31,200 |
| 2024/11/06 | 1,220 | 1,245 | 1,066 | 1,070 | 92,800 |
| 2024/11/05 | 1,185 | 1,425 | 1,134 | 1,230 | 324,400 |
| 2024/11/01 | 1,125 | 1,125 | 1,070 | 1,125 | 80,800 |
| 2024/10/31 | 975 | 975 | 975 | 975 | 9,600 |
| 2024/10/30 | 837 | 840 | 823 | 825 | 3,600 |
| 2024/10/29 | 827 | 835 | 820 | 835 | 1,300 |
| 2024/10/28 | 828 | 843 | 828 | 830 | 800 |
| 2024/10/25 | 831 | 831 | 827 | 827 | 2,100 |
| 2024/10/24 | 853 | 853 | 853 | 853 | 100 |
| 2024/10/23 | 862 | 862 | 855 | 857 | 2,100 |
| 2024/10/22 | 870 | 870 | 860 | 861 | 600 |
| 2024/10/21 | 863 | 863 | 853 | 855 | 700 |
| 2024/10/18 | 864 | 874 | 864 | 867 | 1,800 |
| 2024/10/17 | 887 | 887 | 869 | 869 | 900 |
| 2024/10/16 | 898 | 898 | 880 | 887 | 2,600 |