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
2019/12/27 2,450 2,450 2,450 2,450 100
2019/12/26 2,450 2,450 2,450 2,450 100
2019/12/25 2,495 2,495 2,495 2,495 100
2019/12/23 2,450 2,450 2,440 2,445 400
2019/12/20 2,500 2,500 2,500 2,500 100
2019/12/19 2,452 2,452 2,452 2,452 100
2019/12/18 2,450 2,450 2,450 2,450 100
2019/12/17 2,450 2,450 2,450 2,450 100
2019/12/13 2,450 2,450 2,450 2,450 100
2019/12/11 2,470 2,470 2,450 2,450 600
2019/12/10 2,525 2,570 2,525 2,570 300
2019/12/06 2,525 2,525 2,525 2,525 100
2019/12/04 2,449 2,450 2,449 2,450 200
2019/12/02 2,446 2,446 2,446 2,446 100
2019/11/25 2,338 2,338 2,338 2,338 100
2019/11/13 2,386 2,386 2,386 2,386 100
2019/11/11 2,436 2,436 2,436 2,436 200
2019/11/08 2,486 2,486 2,436 2,436 200
2019/11/06 2,436 2,436 2,436 2,436 500
2019/11/05 2,478 2,478 2,478 2,478 100
2019/10/31 2,427 2,428 2,427 2,428 1,100
2019/10/25 2,430 2,430 2,428 2,428 800
2019/10/24 2,380 2,380 2,380 2,380 900
2019/10/15 2,379 2,379 2,379 2,379 100
2019/10/10 2,378 2,378 2,378 2,378 100
2019/10/08 2,378 2,378 2,378 2,378 200
2019/09/26 2,378 2,378 2,378 2,378 100
2019/09/10 2,380 2,380 2,380 2,380 100
2019/08/27 2,281 2,281 2,281 2,281 100
2019/08/26 2,333 2,333 2,280 2,280 700
2019/08/21 2,367 2,367 2,367 2,367 100
2019/08/19 2,440 2,440 2,440 2,440 100
2019/08/15 2,282 2,290 2,282 2,290 200
2019/08/14 2,272 2,272 2,272 2,272 100
2019/08/13 2,309 2,309 2,309 2,309 100
2019/08/09 2,361 2,361 2,309 2,309 200
2019/08/06 2,261 2,261 2,261 2,261 300
2019/08/05 2,361 2,361 2,361 2,361 100
2019/08/02 2,462 2,550 2,400 2,400 1,600
2019/08/01 2,373 2,373 2,373 2,373 1,000
2019/07/31 2,373 2,373 2,373 2,373 100
2019/07/30 2,373 2,373 2,373 2,373 300
2019/07/25 2,473 2,473 2,473 2,473 100
2019/07/18 2,374 2,411 2,324 2,410 600
2019/07/10 2,474 2,474 2,474 2,474 100
2019/07/08 2,430 2,430 2,390 2,390 200
2019/07/05 2,428 2,428 2,424 2,425 300
2019/07/02 2,424 2,424 2,424 2,424 100
2019/07/01 2,381 2,431 2,381 2,431 200
2019/06/25 2,281 2,281 2,281 2,281 400
2019/06/21 2,360 2,360 2,270 2,280 1,400
2019/06/20 2,336 2,355 2,336 2,355 600
2019/06/19 2,359 2,401 2,359 2,401 200
2019/06/17 2,372 2,411 2,372 2,409 700
2019/06/11 2,422 2,422 2,422 2,422 200
2019/06/07 2,322 2,322 2,322 2,322 100
2019/06/06 2,330 2,330 2,330 2,330 100
2019/06/04 2,380 2,380 2,380 2,380 200
2019/06/03 2,385 2,385 2,385 2,385 100
2019/05/30 2,414 2,414 2,401 2,401 400
2019/05/29 2,413 2,414 2,413 2,414 200
2019/05/28 2,433 2,433 2,433 2,433 100
2019/05/22 2,483 2,483 2,483 2,483 100
2019/05/21 2,448 2,483 2,448 2,483 500
2019/05/20 2,401 2,498 2,401 2,448 600
2019/05/17 2,478 2,478 2,451 2,451 400
2019/05/16 2,501 2,501 2,500 2,500 200
2019/05/15 2,528 2,528 2,528 2,528 200
2019/05/14 2,528 2,528 2,528 2,528 100
2019/05/13 2,539 2,539 2,529 2,529 400
2019/05/10 2,654 2,654 2,654 2,654 100
2019/05/09 2,555 2,655 2,555 2,655 500
2019/05/08 2,505 2,505 2,505 2,505 100
2019/05/07 2,540 2,541 2,540 2,541 1,300
2019/04/26 2,620 2,620 2,590 2,590 1,500
2019/04/25 2,662 2,662 2,570 2,590 1,300
2019/04/24 2,680 2,700 2,665 2,665 3,900
2019/04/23 2,850 2,980 2,850 2,980 3,900
2019/04/22 2,865 2,865 2,781 2,860 1,500
2019/04/19 2,845 2,869 2,845 2,869 2,400
2019/04/18 2,800 2,800 2,800 2,800 300
2019/04/17 2,815 2,815 2,802 2,802 700
2019/04/15 2,830 2,865 2,815 2,865 2,800
2019/04/12 2,930 2,930 2,930 2,930 100
2019/04/11 2,900 2,900 2,900 2,900 100
2019/04/10 2,852 2,852 2,802 2,850 400
2019/04/09 2,899 2,899 2,802 2,802 400
2019/04/08 2,865 2,865 2,849 2,849 200
2019/04/04 2,879 2,879 2,830 2,830 200
2019/04/03 2,881 2,881 2,830 2,830 900
2019/03/29 2,974 2,974 2,974 2,974 200
2019/03/28 2,925 2,925 2,925 2,925 300
2019/03/27 2,870 2,875 2,870 2,875 800
2019/03/26 2,770 2,870 2,720 2,870 600
2019/03/25 2,875 2,875 2,670 2,770 700
2019/03/22 2,875 2,875 2,875 2,875 100
2019/03/20 2,925 2,925 2,925 2,925 200
2019/03/11 2,974 2,974 2,974 2,974 100
2019/03/08 2,973 2,973 2,973 2,973 200
2019/02/26 2,886 2,886 2,886 2,886 100
2019/02/08 2,887 2,887 2,887 2,887 100
2019/02/04 2,750 2,750 2,750 2,750 100
2019/02/01 2,900 2,900 2,900 2,900 1,000
2019/01/25 2,900 2,900 2,900 2,900 200
2019/01/15 2,850 2,850 2,850 2,850 100
2019/01/07 2,700 2,700 2,700 2,700 200

このページの先頭へ