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

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
2026/06/03 867 876 830 852 12,600
2026/06/02 888 889 850 867 13,300
2026/06/01 900 910 882 889 6,700
2026/05/29 902 913 902 905 1,800
2026/05/28 906 908 903 903 1,900
2026/05/27 903 928 902 911 8,500
2026/05/26 903 924 903 905 5,800
2026/05/25 964 964 906 906 19,800
2026/05/22 935 957 922 952 14,400
2026/05/21 1,060 1,060 920 935 111,300
2026/05/20 920 924 910 910 8,800
2026/05/19 928 943 917 921 4,200
2026/05/18 909 926 909 922 3,200
2026/05/15 906 925 905 915 8,900
2026/05/14 906 909 900 900 6,700
2026/05/13 902 911 902 906 4,600
2026/05/12 955 964 902 914 17,900
2026/05/11 945 965 945 955 2,900
2026/05/08 934 960 930 945 9,400
2026/05/07 958 958 928 949 7,000
2026/05/01 986 990 925 944 21,200
2026/04/30 1,000 1,012 979 990 14,200
2026/04/28 1,001 1,030 1,001 1,018 10,900
2026/04/27 1,110 1,120 1,010 1,017 55,700
2026/04/24 1,395 1,395 1,106 1,115 224,700
2026/04/23 1,127 1,127 1,090 1,095 6,000
2026/04/22 1,100 1,127 1,100 1,107 5,300
2026/04/21 1,152 1,152 1,110 1,119 14,800
2026/04/20 1,112 1,175 1,105 1,155 25,200
2026/04/17 1,085 1,115 1,077 1,095 7,300
2026/04/16 1,063 1,108 1,063 1,085 14,300
2026/04/15 1,069 1,082 1,060 1,060 5,900
2026/04/14 1,095 1,096 1,061 1,069 3,600
2026/04/13 1,094 1,103 1,062 1,079 11,500
2026/04/10 1,086 1,086 1,051 1,068 5,600
2026/04/09 1,051 1,100 1,037 1,063 16,700
2026/04/08 1,057 1,086 1,021 1,079 20,600
2026/04/07 1,074 1,090 1,028 1,037 20,800
2026/04/06 1,020 1,064 1,020 1,044 15,500
2026/04/03 1,026 1,037 1,002 1,020 15,400
2026/03/27 1,100 1,114 1,081 1,082 16,300
2026/03/26 1,164 1,168 1,104 1,107 22,600
2026/03/25 1,207 1,243 1,183 1,183 15,700
2026/03/24 1,181 1,249 1,140 1,190 47,200
2026/03/23 1,216 1,240 1,161 1,161 27,400
2026/03/19 1,278 1,500 1,263 1,276 143,600
2026/03/18 1,353 1,495 1,296 1,306 254,500
2026/03/17 1,263 1,443 1,161 1,443 264,900
2026/03/16 1,084 1,145 1,083 1,143 17,800
2026/03/13 1,106 1,119 1,075 1,090 11,100
2026/03/12 1,152 1,156 1,115 1,116 22,400
2026/03/11 1,183 1,257 1,167 1,167 55,200
2026/03/10 1,130 1,212 1,105 1,161 52,800
2026/03/09 1,090 1,152 1,056 1,105 107,800
2026/03/06 1,068 1,230 1,012 1,166 221,200
2026/03/05 1,058 1,078 1,016 1,038 30,500
2026/03/04 1,030 1,047 981 991 47,500
2026/03/03 1,272 1,272 1,074 1,090 139,000
2026/03/02 1,360 1,431 1,250 1,332 300,400
2026/02/27 1,245 1,305 1,232 1,305 80,300
2026/02/26 1,021 1,056 993 1,005 50,700
2026/02/25 1,017 1,055 992 1,020 44,500
2026/02/24 1,078 1,109 1,002 1,031 55,600
2026/02/20 1,160 1,179 1,055 1,079 63,000
2026/02/19 1,295 1,295 1,200 1,219 55,900
2026/02/18 1,212 1,299 1,210 1,291 52,800
2026/02/17 1,249 1,281 1,198 1,216 50,100
2026/02/16 1,228 1,300 1,177 1,279 64,600
2026/02/13 1,282 1,346 1,200 1,224 95,300
2026/02/12 1,351 1,467 1,280 1,312 231,200
2026/02/10 1,363 1,440 1,260 1,321 383,800
2026/02/09 1,703 2,036 1,423 1,423 631,600
2026/02/06 2,673 2,823 1,823 1,823 513,200
2026/02/05 2,224 2,323 2,201 2,323 208,000
2026/02/04 1,662 1,923 1,390 1,923 805,900
2026/02/03 1,163 1,523 1,163 1,523 777,100
2026/02/02 1,246 1,336 1,141 1,223 285,400
2026/01/30 961 1,036 951 1,036 172,400
2026/01/29 841 886 841 886 48,300
2026/01/28 758 768 731 736 5,100
2026/01/27 751 780 751 765 17,400
2026/01/26 726 740 725 739 12,900
2026/01/23 707 717 705 717 3,000
2026/01/22 740 741 694 709 7,500
2026/01/21 739 739 726 729 2,500
2026/01/20 735 740 730 740 5,500
2026/01/19 722 736 720 732 5,800
2026/01/16 703 727 703 721 4,900
2026/01/15 703 708 701 703 1,800
2026/01/14 696 703 694 703 3,100
2026/01/13 721 721 692 700 4,400
2026/01/09 706 715 706 707 1,400
2026/01/08 706 729 704 706 12,500
2026/01/07 711 711 704 704 4,400
2026/01/06 705 717 705 714 4,100
2026/01/05 706 706 698 706 5,600
2025/12/30 691 698 685 698 3,900
2025/12/29 723 723 678 688 19,400
2025/12/26 669 704 669 698 17,500
2025/12/25 679 682 647 661 39,900
2025/12/24 706 706 681 681 13,100
2025/12/23 729 729 700 706 15,400
2025/12/22 757 757 728 728 5,900
2025/12/19 765 765 748 751 5,600
2025/12/18 762 766 746 755 3,800
2025/12/17 762 766 758 758 3,600
2025/12/16 767 784 762 762 10,000
2025/12/15 777 781 767 767 10,600
2025/12/12 793 816 775 775 21,200
2025/12/11 792 792 778 778 2,700
2025/12/10 791 799 784 792 3,700
2025/12/09 790 806 790 790 2,700
2025/12/08 785 803 785 790 5,000
2025/12/05 785 849 776 782 42,600
2025/12/04 773 787 773 775 3,500
2025/12/03 805 805 765 774 11,600
2025/12/02 827 829 804 804 14,700
2025/12/01 864 880 829 829 29,800
2025/11/28 915 1,063 841 849 269,400
2025/11/27 848 988 823 913 102,600
2025/11/26 860 862 815 848 12,000
2025/11/25 819 860 811 860 10,900
2025/11/21 823 836 819 821 1,500
2025/11/20 819 824 819 820 700
2025/11/19 832 845 826 826 900
2025/11/18 839 839 817 828 1,400
2025/11/17 840 840 840 840 300
2025/11/14 844 845 840 840 1,100
2025/11/13 858 858 848 848 1,000
2025/11/12 841 860 840 860 1,200
2025/11/11 834 841 834 841 300
2025/11/10 817 841 817 840 2,200
2025/11/07 817 817 817 817 200
2025/11/06 811 846 811 832 700
2025/11/05 807 823 807 823 2,100
2025/11/04 810 810 807 807 1,400
2025/10/31 859 859 800 810 4,000
2025/10/30 829 848 828 830 700
2025/10/29 841 849 829 829 7,100
2025/10/28 840 845 840 841 1,200
2025/10/27 848 856 835 835 4,800
2025/10/24 823 849 823 848 2,400
2025/10/23 831 838 812 823 3,500
2025/10/22 806 822 806 821 3,800
2025/10/21 822 822 798 806 5,400
2025/10/20 804 820 789 820 5,000
2025/10/17 804 804 779 789 2,300
2025/10/16 780 804 780 804 2,700
2025/10/15 781 795 781 788 3,200
2025/10/14 808 808 780 781 5,300
2025/10/10 819 819 799 816 3,900
2025/10/09 823 850 780 817 14,400
2025/10/08 841 841 825 825 500
2025/10/07 855 855 829 841 3,900
2025/10/06 864 864 824 840 20,900
2025/10/03 856 869 851 851 5,900
2025/10/02 869 889 858 862 4,100
2025/10/01 900 900 869 869 6,100
2025/09/30 965 965 905 914 3,200
2025/09/29 934 934 920 920 1,100
2025/09/26 928 934 928 934 1,600
2025/09/25 950 968 903 943 5,400
2025/09/24 970 970 955 955 2,500
2025/09/22 964 964 955 955 2,500
2025/09/19 980 980 964 964 6,000
2025/09/18 1,012 1,012 966 966 4,200
2025/09/17 1,031 1,031 994 997 4,700
2025/09/16 1,052 1,052 1,022 1,038 2,700
2025/09/12 1,087 1,087 1,003 1,026 6,200
2025/09/11 1,096 1,100 1,085 1,100 2,700
2025/09/10 1,091 1,100 1,084 1,100 2,400
2025/09/09 1,113 1,113 1,085 1,092 2,500
2025/09/08 1,080 1,083 1,078 1,083 1,000
2025/09/05 1,100 1,100 1,073 1,073 5,500
2025/09/04 1,155 1,155 1,053 1,070 11,200
2025/09/03 1,117 1,147 1,117 1,130 2,900
2025/09/02 1,115 1,170 1,108 1,117 8,900
2025/09/01 1,076 1,137 1,076 1,115 8,900
2025/08/29 1,124 1,138 1,124 1,130 4,400
2025/08/28 1,136 1,166 1,120 1,124 5,700
2025/08/27 1,160 1,160 1,116 1,136 9,300
2025/08/26 1,156 1,184 1,155 1,160 8,500
2025/08/25 1,400 1,400 1,130 1,180 39,900
2025/08/22 1,408 1,643 1,254 1,282 136,900
2025/08/21 1,081 1,351 1,081 1,351 57,200
2025/08/20 1,133 1,133 1,051 1,051 11,800
2025/08/19 1,157 1,197 1,135 1,135 7,700
2025/08/18 1,171 1,188 1,157 1,157 7,800
2025/08/15 1,148 1,180 1,122 1,170 11,700
2025/08/14 1,179 1,179 1,128 1,162 7,100
2025/08/13 1,258 1,258 1,140 1,151 23,000
2025/08/12 1,284 1,320 1,215 1,259 30,200
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

このページの先頭へ