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 |