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
2020/12/30 2,497 2,550 2,497 2,550 1,400
2020/12/29 2,417 2,490 2,417 2,490 300
2020/12/28 2,367 2,367 2,367 2,367 100
2020/12/21 2,493 2,493 2,493 2,493 200
2020/12/17 2,401 2,401 2,401 2,401 100
2020/12/16 2,408 2,408 2,408 2,408 100
2020/12/10 2,370 2,380 2,370 2,380 200
2020/12/07 2,479 2,650 2,470 2,470 2,700
2020/12/04 2,470 2,470 2,470 2,470 200
2020/12/02 2,445 2,445 2,445 2,445 300
2020/11/27 2,398 2,400 2,398 2,400 300
2020/11/25 2,380 2,380 2,380 2,380 100
2020/11/24 2,380 2,380 2,380 2,380 100
2020/11/19 2,380 2,380 2,380 2,380 200
2020/11/16 2,350 2,350 2,350 2,350 100
2020/11/10 2,350 2,350 2,349 2,350 300
2020/11/09 2,380 2,380 2,380 2,380 100
2020/11/02 2,350 2,389 2,350 2,389 200
2020/10/30 2,295 2,350 2,295 2,350 400
2020/10/29 2,345 2,345 2,345 2,345 200
2020/10/28 2,400 2,445 2,400 2,445 700
2020/10/27 2,420 2,420 2,420 2,420 300
2020/10/22 2,440 2,440 2,440 2,440 100
2020/10/21 2,425 2,430 2,356 2,413 800
2020/10/20 2,425 2,425 2,425 2,425 300
2020/10/19 2,420 2,420 2,420 2,420 100
2020/10/16 2,400 2,400 2,400 2,400 200
2020/10/15 2,370 2,380 2,370 2,380 500
2020/10/13 2,380 2,380 2,380 2,380 100
2020/10/12 2,347 2,380 2,330 2,380 1,600
2020/10/09 2,300 2,315 2,300 2,315 500
2020/10/08 2,300 2,300 2,300 2,300 500
2020/10/07 2,250 2,250 2,250 2,250 100
2020/10/06 2,298 2,300 2,298 2,300 600
2020/10/02 2,300 2,300 2,300 2,300 100
2020/09/30 2,298 2,298 2,298 2,298 100
2020/09/25 2,229 2,229 2,225 2,225 300
2020/09/24 2,179 2,179 2,179 2,179 200
2020/09/23 2,199 2,229 2,199 2,229 400
2020/09/10 2,328 2,328 2,178 2,199 1,500
2020/09/09 2,285 2,328 2,285 2,328 700
2020/09/02 2,280 2,285 2,280 2,285 400
2020/09/01 2,269 2,269 2,262 2,262 300
2020/08/28 2,249 2,249 2,249 2,249 300
2020/08/25 2,200 2,250 2,200 2,250 200
2020/08/21 2,150 2,150 2,150 2,150 100
2020/08/20 2,125 2,150 2,125 2,150 200
2020/08/19 2,120 2,150 2,120 2,150 200
2020/08/18 2,190 2,201 2,101 2,101 600
2020/08/13 2,190 2,190 2,190 2,190 300
2020/08/12 2,189 2,190 2,189 2,190 200
2020/08/07 2,190 2,190 2,190 2,190 400
2020/08/06 2,140 2,140 2,140 2,140 100
2020/08/04 2,100 2,190 2,100 2,190 600
2020/07/31 2,150 2,150 2,150 2,150 200
2020/07/29 2,149 2,150 2,149 2,150 500
2020/07/28 2,120 2,120 2,120 2,120 100
2020/07/27 2,106 2,120 2,106 2,120 500
2020/07/22 2,165 2,195 2,095 2,106 700
2020/07/21 2,115 2,115 2,115 2,115 100
2020/07/17 2,205 2,205 2,150 2,150 900
2020/07/16 2,183 2,200 2,183 2,200 900
2020/07/15 2,178 2,178 2,178 2,178 100
2020/07/14 2,177 2,177 2,177 2,177 100
2020/07/10 2,190 2,190 2,140 2,140 200
2020/07/09 2,190 2,190 2,190 2,190 200
2020/07/08 2,170 2,199 2,170 2,199 200
2020/07/03 2,186 2,186 2,186 2,186 100
2020/07/01 2,186 2,186 2,186 2,186 100
2020/06/30 2,126 2,126 2,126 2,126 200
2020/06/29 2,200 2,200 2,105 2,126 800
2020/06/26 2,119 2,119 2,105 2,105 300
2020/06/24 2,150 2,169 2,150 2,169 200
2020/06/22 2,200 2,200 2,200 2,200 100
2020/06/19 2,148 2,148 2,115 2,115 400
2020/06/17 2,130 2,130 2,130 2,130 100
2020/06/16 2,080 2,080 2,080 2,080 100
2020/06/15 2,150 2,150 2,074 2,074 300
2020/06/10 2,153 2,153 2,153 2,153 100
2020/06/09 2,128 2,155 2,112 2,154 1,300
2020/06/08 2,110 2,111 2,105 2,105 1,200
2020/06/05 2,091 2,091 2,091 2,091 100
2020/06/03 2,130 2,130 2,130 2,130 300
2020/06/01 2,100 2,100 2,080 2,080 200
2020/05/27 2,080 2,080 2,071 2,071 500
2020/05/26 2,125 2,125 2,081 2,081 500
2020/05/25 2,190 2,190 2,140 2,175 500
2020/05/20 2,100 2,100 2,090 2,090 300
2020/05/15 2,105 2,105 2,105 2,105 300
2020/05/14 2,145 2,145 2,145 2,145 100
2020/05/13 2,151 2,195 2,151 2,195 300
2020/05/12 2,152 2,152 2,150 2,151 400
2020/05/11 2,245 2,245 2,151 2,151 1,200
2020/05/08 2,247 2,247 2,195 2,195 600
2020/05/07 2,338 2,338 2,165 2,197 4,500
2020/05/01 2,372 2,388 2,372 2,388 200
2020/04/30 2,408 2,570 2,320 2,423 2,700
2020/04/28 2,257 2,600 2,226 2,358 12,500
2020/04/27 2,619 2,735 2,570 2,657 6,600
2020/04/24 2,507 2,599 2,500 2,580 2,300
2020/04/23 2,400 2,500 2,400 2,457 2,700
2020/04/22 2,440 2,626 2,440 2,500 1,700
2020/04/21 2,393 2,440 2,393 2,440 400
2020/04/20 2,400 2,400 2,393 2,393 500
2020/04/17 2,440 2,440 2,390 2,400 1,100
2020/04/16 2,250 2,390 2,250 2,390 1,200
2020/04/15 2,299 2,299 2,299 2,299 100
2020/04/14 2,299 2,299 2,298 2,298 200
2020/04/13 2,300 2,300 2,299 2,299 200
2020/04/10 2,300 2,300 2,300 2,300 200
2020/04/09 2,200 2,200 2,200 2,200 300
2020/04/08 2,249 2,250 2,249 2,250 400
2020/04/01 2,300 2,300 2,277 2,300 600
2020/03/31 2,350 2,350 2,300 2,300 500
2020/03/30 2,200 2,337 2,199 2,337 600
2020/03/27 2,299 2,299 2,299 2,299 300
2020/03/26 2,350 2,350 2,100 2,300 300
2020/03/25 2,050 2,350 2,050 2,350 500
2020/03/23 1,930 1,960 1,930 1,960 300
2020/03/19 2,170 2,170 2,170 2,170 600
2020/03/18 1,990 1,990 1,980 1,980 200
2020/03/17 1,910 1,910 1,910 1,910 400
2020/03/13 2,090 2,090 1,980 2,000 1,300
2020/03/12 2,101 2,110 2,101 2,102 600
2020/03/11 2,350 2,350 2,350 2,350 200
2020/03/10 2,231 2,231 2,200 2,200 800
2020/03/09 2,338 2,338 2,231 2,231 1,100
2020/03/06 2,550 2,550 2,388 2,388 300
2020/03/05 2,500 2,500 2,500 2,500 200
2020/03/04 2,484 2,484 2,400 2,400 300
2020/03/03 2,400 2,600 2,400 2,588 700
2020/03/02 2,298 2,311 2,261 2,311 600
2020/02/28 2,388 2,498 2,310 2,498 1,500
2020/02/26 2,482 2,482 2,482 2,482 300
2020/02/25 2,500 2,500 2,490 2,490 200
2020/02/18 2,585 2,585 2,525 2,525 500
2020/02/03 2,650 2,650 2,519 2,519 300
2020/01/31 2,647 2,647 2,647 2,647 1,000
2020/01/30 2,649 2,650 2,649 2,650 1,200
2020/01/28 2,520 2,550 2,510 2,550 300
2020/01/27 2,525 2,525 2,525 2,525 100
2020/01/24 2,541 2,571 2,525 2,525 900
2020/01/23 2,520 2,540 2,516 2,540 1,100
2020/01/21 2,545 2,545 2,520 2,521 700
2020/01/15 2,650 2,658 2,600 2,637 900
2020/01/10 2,502 2,550 2,500 2,550 500
2020/01/08 2,403 2,403 2,402 2,402 200

このページの先頭へ