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
2026/03/04 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
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

このページの先頭へ