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
2021/12/29 1,856 1,856 1,856 1,856 200
2021/12/28 1,889 1,889 1,850 1,856 800
2021/12/27 1,945 1,945 1,944 1,944 200
2021/12/24 2,001 2,001 1,806 1,865 7,400
2021/12/23 2,016 2,017 2,016 2,016 500
2021/12/22 2,043 2,043 2,043 2,043 100
2021/12/21 2,043 2,043 2,043 2,043 400
2021/12/20 2,040 2,043 2,000 2,043 1,300
2021/12/17 2,080 2,080 2,080 2,080 100
2021/12/16 2,080 2,080 2,080 2,080 400
2021/12/15 2,111 2,111 2,110 2,110 200
2021/12/13 2,199 2,199 2,199 2,199 100
2021/12/10 2,101 2,165 2,101 2,165 400
2021/12/09 2,155 2,201 2,155 2,201 700
2021/12/08 2,187 2,187 2,150 2,167 1,100
2021/12/06 2,109 2,109 2,059 2,087 400
2021/12/03 2,109 2,109 2,109 2,109 200
2021/12/02 2,009 2,009 2,009 2,009 300
2021/11/25 2,105 2,105 2,105 2,105 100
2021/11/24 2,103 2,103 2,103 2,103 100
2021/11/17 2,103 2,103 2,103 2,103 400
2021/11/15 2,100 2,100 2,100 2,100 200
2021/11/05 2,103 2,103 2,103 2,103 100
2021/11/04 2,130 2,153 2,103 2,103 600
2021/11/02 2,142 2,152 2,142 2,152 1,400
2021/10/29 2,067 2,067 2,067 2,067 100
2021/10/28 2,063 2,063 2,063 2,063 100
2021/10/27 2,106 2,106 2,106 2,106 100
2021/10/26 2,105 2,105 2,104 2,105 400
2021/10/22 2,106 2,106 2,105 2,105 400
2021/10/21 2,106 2,106 2,106 2,106 100
2021/10/19 2,105 2,105 2,105 2,105 100
2021/10/18 2,106 2,106 2,106 2,106 100
2021/10/14 2,106 2,106 2,106 2,106 100
2021/10/08 2,167 2,167 2,117 2,125 1,000
2021/10/05 2,123 2,123 2,122 2,122 500
2021/10/04 2,143 2,143 2,143 2,143 100
2021/10/01 2,170 2,170 2,120 2,123 300
2021/09/28 2,150 2,150 2,144 2,144 200
2021/09/27 2,166 2,166 2,166 2,166 100
2021/09/24 2,185 2,188 2,183 2,188 1,200
2021/09/14 2,185 2,186 2,185 2,186 1,200
2021/09/10 2,132 2,132 2,132 2,132 300
2021/09/09 2,133 2,133 2,132 2,132 200
2021/09/08 2,178 2,178 2,134 2,134 600
2021/09/06 2,128 2,128 2,128 2,128 100
2021/09/01 2,127 2,127 2,127 2,127 100
2021/08/31 2,120 2,120 2,120 2,120 100
2021/08/30 2,116 2,117 2,116 2,117 200
2021/08/27 2,117 2,117 2,117 2,117 300
2021/08/26 2,119 2,119 2,119 2,119 100
2021/08/25 2,152 2,160 2,151 2,160 1,100
2021/08/24 2,111 2,111 2,111 2,111 300
2021/08/23 2,108 2,108 2,108 2,108 200
2021/08/20 2,105 2,107 2,105 2,106 800
2021/08/18 2,144 2,144 2,143 2,144 600
2021/08/17 2,111 2,111 2,110 2,110 300
2021/08/12 2,110 2,110 2,110 2,110 100
2021/08/11 2,104 2,104 2,103 2,104 400
2021/08/10 2,110 2,110 2,110 2,110 200
2021/08/06 2,160 2,160 2,160 2,160 300
2021/08/05 2,160 2,160 2,160 2,160 100
2021/08/02 2,160 2,160 2,158 2,160 400
2021/07/27 2,150 2,160 2,150 2,160 500
2021/07/26 2,150 2,150 2,150 2,150 300
2021/07/21 2,150 2,150 2,150 2,150 100
2021/07/20 2,107 2,108 2,107 2,107 400
2021/07/19 2,110 2,110 2,107 2,107 600
2021/07/16 2,106 2,106 2,106 2,106 100
2021/07/15 2,111 2,111 2,110 2,110 300
2021/07/14 2,104 2,104 2,104 2,104 900
2021/07/13 2,104 2,104 2,104 2,104 200
2021/07/09 2,120 2,120 2,120 2,120 200
2021/07/08 2,120 2,120 2,120 2,120 800
2021/07/07 2,127 2,127 2,125 2,126 1,300
2021/07/06 2,138 2,138 2,127 2,127 1,500
2021/07/01 2,135 2,135 2,135 2,135 100
2021/06/30 2,185 2,185 2,185 2,185 100
2021/06/28 2,199 2,199 2,199 2,199 100
2021/06/25 2,141 2,199 2,141 2,199 500
2021/06/24 2,127 2,128 2,127 2,128 3,500
2021/06/22 2,148 2,149 2,148 2,149 400
2021/06/21 2,130 2,130 2,130 2,130 200
2021/06/18 2,125 2,130 2,125 2,130 400
2021/06/17 2,132 2,132 2,120 2,125 2,500
2021/06/16 2,135 2,188 2,130 2,141 2,700
2021/06/15 2,185 2,185 2,185 2,185 100
2021/06/14 2,178 2,178 2,151 2,151 1,500
2021/06/11 2,170 2,178 2,160 2,178 1,700
2021/06/10 2,241 2,241 2,150 2,159 10,400
2021/06/09 2,265 2,315 2,250 2,315 1,300
2021/06/08 2,234 2,315 2,234 2,315 500
2021/06/07 2,237 2,256 2,237 2,256 700
2021/06/04 2,387 2,387 2,287 2,287 400
2021/06/03 2,233 2,333 2,233 2,329 1,000
2021/06/02 2,252 2,252 2,233 2,233 1,200
2021/05/31 2,280 2,280 2,250 2,250 400
2021/05/27 2,288 2,288 2,250 2,250 1,100
2021/05/25 2,283 2,283 2,283 2,283 100
2021/05/24 2,253 2,275 2,252 2,267 700
2021/05/21 2,250 2,290 2,250 2,254 1,200
2021/05/20 2,224 2,270 2,224 2,251 3,000
2021/05/19 2,232 2,306 2,230 2,231 2,700
2021/05/18 2,236 2,270 2,231 2,270 1,900
2021/05/17 2,240 2,240 2,224 2,231 1,800
2021/05/14 2,275 2,275 2,240 2,240 400
2021/05/13 2,240 2,296 2,230 2,296 1,100
2021/05/12 2,350 2,350 2,225 2,260 2,200
2021/05/11 2,343 2,400 2,224 2,400 3,000
2021/05/10 2,400 2,448 2,369 2,369 1,000
2021/05/07 2,372 2,372 2,319 2,372 2,000
2021/05/06 2,463 2,494 2,371 2,371 2,300
2021/04/30 2,515 2,520 2,423 2,460 5,300
2021/04/28 2,540 2,638 2,530 2,530 21,900
2021/04/27 3,080 3,120 3,040 3,040 2,500
2021/04/26 3,000 3,095 3,000 3,050 3,300
2021/04/23 3,030 3,075 3,030 3,070 500
2021/04/22 3,015 3,025 3,015 3,025 1,100
2021/04/21 3,145 3,145 3,005 3,060 2,500
2021/04/20 3,120 3,120 3,105 3,105 300
2021/04/19 3,190 3,190 3,120 3,120 2,300
2021/04/16 3,130 3,140 3,130 3,140 300
2021/04/15 3,130 3,210 3,045 3,130 5,200
2021/04/14 3,055 3,095 3,055 3,085 1,200
2021/04/13 3,050 3,080 3,050 3,055 4,100
2021/04/12 3,185 3,185 3,100 3,100 2,100
2021/04/09 3,200 3,200 3,130 3,145 1,900
2021/04/08 3,155 3,185 3,150 3,150 3,400
2021/04/07 3,095 3,180 3,085 3,155 3,800
2021/04/06 3,055 3,055 3,050 3,055 2,900
2021/04/05 3,070 3,075 2,980 3,055 5,200
2021/04/02 3,115 3,115 2,930 2,980 9,900
2021/04/01 2,890 2,940 2,810 2,863 3,500
2021/03/31 2,754 2,890 2,750 2,840 2,500
2021/03/30 2,745 2,755 2,660 2,746 6,200
2021/03/29 2,678 2,750 2,678 2,700 2,000
2021/03/26 2,647 2,659 2,646 2,659 700
2021/03/25 2,699 2,699 2,697 2,697 200
2021/03/24 2,699 2,699 2,699 2,699 100
2021/03/23 2,580 2,608 2,578 2,608 400
2021/03/22 2,730 2,730 2,630 2,630 1,100
2021/03/18 2,701 2,705 2,701 2,705 300
2021/03/17 2,750 2,750 2,701 2,701 500
2021/03/16 2,710 2,750 2,710 2,750 1,200
2021/03/15 2,600 2,680 2,600 2,650 2,100
2021/03/12 2,550 2,550 2,550 2,550 400
2021/03/11 2,439 2,540 2,439 2,540 400
2021/03/10 2,540 2,540 2,539 2,539 200
2021/03/05 2,550 2,550 2,550 2,550 500
2021/03/04 2,450 2,500 2,450 2,500 200
2021/03/03 2,456 2,506 2,456 2,506 200
2021/03/02 2,410 2,460 2,410 2,459 600
2021/03/01 2,551 2,551 2,400 2,400 2,200
2021/02/26 2,405 2,405 2,401 2,401 500
2021/02/25 2,500 2,500 2,500 2,500 100
2021/02/24 2,400 2,420 2,400 2,420 200
2021/02/18 2,500 2,500 2,500 2,500 300
2021/02/15 2,499 2,500 2,499 2,500 3,200
2021/02/08 2,599 2,599 2,599 2,599 300
2021/01/29 2,549 2,549 2,549 2,549 200
2021/01/28 2,350 2,350 2,350 2,350 100
2021/01/26 2,550 2,550 2,550 2,550 100
2021/01/25 2,639 2,639 2,639 2,639 100
2021/01/21 2,550 2,550 2,550 2,550 100

このページの先頭へ