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
2023/12/29 3,310 3,765 3,220 3,390 203,400
2023/12/28 2,551 3,100 2,539 3,100 49,500
2023/12/27 2,604 2,604 2,422 2,600 156,600
2023/12/26 2,703 2,741 2,570 2,596 148,700
2023/12/25 2,832 2,882 2,700 2,708 9,700
2023/12/22 2,869 2,921 2,832 2,832 50,400
2023/12/21 2,898 2,899 2,826 2,879 50,100
2023/12/20 2,897 2,919 2,870 2,876 5,000
2023/12/19 2,900 2,936 2,876 2,899 5,800
2023/12/18 2,840 2,973 2,840 2,900 18,900
2023/12/15 2,819 2,928 2,805 2,890 15,400
2023/12/14 2,722 2,920 2,722 2,815 15,600
2023/12/13 2,700 2,805 2,700 2,763 8,600
2023/12/12 2,750 2,780 2,710 2,710 9,800
2023/12/11 2,832 2,872 2,757 2,757 8,900
2023/12/08 2,795 2,879 2,795 2,825 4,100
2023/12/07 2,861 2,911 2,798 2,845 14,500
2023/12/06 2,982 2,982 2,860 2,861 12,300
2023/12/05 2,813 3,100 2,764 2,965 42,200
2023/12/04 2,670 2,835 2,670 2,809 16,700
2023/12/01 2,767 2,767 2,680 2,716 8,400
2023/11/30 2,831 2,831 2,745 2,749 9,800
2023/11/29 2,751 2,825 2,750 2,781 28,500
2023/11/28 2,850 2,850 2,801 2,801 10,900
2023/11/27 2,989 3,005 2,800 2,859 22,000
2023/11/24 2,998 3,015 2,982 2,992 21,100
2023/11/22 3,030 3,030 2,972 2,998 7,100
2023/11/21 3,020 3,085 2,970 3,030 19,500
2023/11/20 3,165 3,165 3,050 3,070 6,000
2023/11/17 3,095 3,165 3,090 3,130 3,000
2023/11/16 3,115 3,135 3,060 3,135 2,800
2023/11/15 3,110 3,115 3,040 3,115 2,700
2023/11/14 2,965 3,110 2,965 3,110 6,300
2023/11/13 3,010 3,050 2,940 3,005 3,800
2023/11/10 3,030 3,125 2,920 3,050 17,000
2023/11/09 3,120 3,120 2,870 3,035 10,900
2023/11/08 3,075 3,170 3,075 3,150 5,200
2023/11/07 3,245 3,275 3,050 3,090 11,200
2023/11/06 2,912 3,285 2,910 3,180 21,400
2023/11/02 3,100 3,145 2,910 2,910 23,100
2023/11/01 3,265 3,285 3,100 3,125 8,000
2023/10/31 3,390 3,390 2,990 3,270 19,900
2023/10/30 3,335 3,445 3,275 3,365 9,300
2023/10/30 1 -> 3.00 分割
2023/10/27 10,160 10,570 10,000 10,420 6,100
2023/10/26 10,200 10,200 10,020 10,030 1,700
2023/10/25 10,100 10,100 10,020 10,100 400
2023/10/24 10,110 10,150 9,990 10,020 3,100
2023/10/23 10,180 10,220 10,090 10,090 1,700
2023/10/20 10,180 10,180 10,060 10,090 2,900
2023/10/19 10,110 10,180 10,070 10,180 800
2023/10/18 10,050 10,170 10,030 10,060 3,000
2023/10/17 10,260 10,260 10,070 10,120 1,600
2023/10/16 10,100 10,380 10,030 10,050 5,200
2023/10/13 10,120 10,280 9,970 10,100 6,400
2023/10/12 10,100 10,140 10,010 10,010 1,600
2023/10/11 10,150 10,200 10,050 10,200 2,100
2023/10/10 10,080 10,260 10,080 10,120 1,700
2023/10/06 10,180 10,270 9,980 10,270 3,500
2023/10/05 10,260 10,290 10,010 10,290 5,000
2023/10/04 10,250 10,380 10,180 10,300 2,700
2023/10/03 10,520 10,690 10,260 10,470 1,900
2023/10/02 10,300 10,980 10,110 10,520 15,000
2023/09/29 10,350 10,360 10,130 10,340 1,200
2023/09/28 10,020 10,490 10,010 10,360 5,300
2023/09/27 10,010 10,230 9,960 10,230 3,400
2023/09/26 10,160 10,200 10,030 10,060 1,800
2023/09/25 10,120 10,350 10,090 10,210 1,500
2023/09/22 10,090 10,290 10,030 10,240 3,800
2023/09/21 10,200 10,220 10,090 10,090 1,500
2023/09/20 10,110 10,230 10,020 10,200 3,300
2023/09/19 10,500 10,510 10,070 10,100 6,900
2023/09/15 11,030 11,250 10,230 10,510 29,800
2023/09/14 10,820 11,180 10,580 11,180 8,600
2023/09/13 11,160 12,680 10,630 10,700 56,700
2023/09/12 10,020 11,420 10,020 11,420 26,900
2023/09/11 10,050 10,060 9,900 9,920 6,600
2023/09/08 9,960 10,390 9,950 10,030 8,400
2023/09/07 10,000 10,190 9,880 10,070 6,800
2023/09/06 10,110 10,220 9,800 10,000 9,700
2023/09/05 10,010 10,240 9,990 10,100 4,400
2023/09/04 10,090 10,180 9,920 10,020 2,600
2023/09/01 10,110 10,110 9,870 10,070 6,300
2023/08/31 10,240 10,240 10,030 10,040 4,100
2023/08/30 10,320 10,490 10,170 10,210 4,100
2023/08/29 10,060 10,830 9,960 10,270 10,800
2023/08/28 10,180 10,180 9,850 9,950 8,600
2023/08/25 10,100 10,350 10,090 10,240 2,800
2023/08/24 10,300 10,300 9,970 10,060 3,200
2023/08/23 10,250 10,410 10,090 10,300 3,300
2023/08/22 10,340 10,510 10,220 10,420 3,000
2023/08/21 10,330 10,500 10,000 10,280 3,100
2023/08/18 10,110 10,490 10,060 10,130 4,100
2023/08/17 10,030 11,200 9,980 10,110 15,400
2023/08/16 10,240 10,400 9,800 9,890 10,500
2023/08/15 10,470 10,470 9,980 10,220 7,900
2023/08/14 11,000 11,000 9,800 10,480 20,700
2023/08/10 10,910 11,170 10,700 10,960 4,000
2023/08/09 10,980 11,380 10,950 10,950 1,700
2023/08/08 10,400 11,430 10,400 11,230 2,900
2023/08/07 11,000 11,000 10,420 10,700 3,100
2023/08/04 10,620 11,000 10,620 11,000 1,100
2023/08/03 11,430 11,430 10,640 10,830 2,800
2023/08/02 11,160 11,380 11,160 11,230 1,500
2023/08/01 11,380 11,560 11,250 11,320 3,200
2023/07/31 11,410 11,550 10,910 11,380 5,200
2023/07/28 11,230 11,360 11,050 11,110 7,400
2023/07/27 11,320 11,690 11,320 11,510 900
2023/07/26 11,800 11,800 11,370 11,540 1,600
2023/07/25 11,560 11,600 11,270 11,600 5,400
2023/07/24 12,140 12,140 11,620 11,650 8,800
2023/07/21 12,630 12,700 12,050 12,120 6,400
2023/07/20 12,960 13,150 12,600 12,600 10,300
2023/07/19 12,490 12,970 12,390 12,830 7,800
2023/07/18 12,930 12,930 12,300 12,470 13,400
2023/07/14 12,940 13,480 12,650 12,680 39,500
2023/07/13 12,970 13,080 12,570 12,710 15,400
2023/07/12 12,300 13,500 11,810 12,940 46,600
2023/07/11 11,220 12,250 11,220 11,810 11,900
2023/07/10 10,310 12,050 10,030 11,520 36,500
2023/07/07 12,230 12,370 10,470 11,210 30,500
2023/07/06 13,280 13,280 12,240 12,240 27,800
2023/07/05 13,050 13,400 12,400 13,280 22,100
2023/07/04 12,800 13,290 12,800 13,210 6,800
2023/07/03 13,230 13,390 12,990 13,000 9,200
2023/06/30 13,600 13,720 13,140 13,140 15,500
2023/06/29 13,220 13,640 13,000 13,530 20,100
2023/06/28 14,330 14,330 13,300 13,300 34,300
2023/06/27 13,130 14,260 12,860 14,030 82,600
2023/06/26 12,750 13,560 12,350 13,080 41,100
2023/06/23 12,550 12,720 12,200 12,680 14,300
2023/06/22 12,500 13,070 12,120 12,550 25,200
2023/06/21 12,420 13,000 11,370 12,610 38,900
2023/06/20 13,080 13,080 12,210 12,330 29,700
2023/06/19 12,980 13,700 12,880 13,080 25,600
2023/06/16 13,400 13,440 12,200 12,880 32,200
2023/06/15 12,670 13,660 12,460 13,100 32,200
2023/06/14 14,560 15,170 12,350 12,490 73,500
2023/06/13 13,380 14,680 13,160 14,150 50,700
2023/06/12 12,110 14,730 12,100 13,980 88,800
2023/06/09 10,190 12,850 10,040 12,140 137,000
2023/06/08 9,850 10,320 9,670 10,220 19,600
2023/06/07 10,000 10,000 9,720 9,860 4,000
2023/06/06 10,300 10,300 9,900 9,900 10,500
2023/06/05 10,010 10,450 9,860 10,200 16,600
2023/06/02 9,630 10,170 9,630 9,810 9,100
2023/06/01 9,900 9,900 9,580 9,650 11,600
2023/05/31 9,540 10,110 9,380 9,900 19,500
2023/05/30 9,030 9,850 9,000 9,690 13,300
2023/05/29 9,370 9,370 9,000 9,100 6,100
2023/05/26 9,750 9,750 9,170 9,300 8,200
2023/05/25 9,850 10,000 9,530 9,680 10,400
2023/05/24 9,930 9,980 9,700 9,820 8,100
2023/05/23 10,330 10,340 9,880 9,980 13,600
2023/05/22 10,070 10,350 10,020 10,350 8,700
2023/05/19 9,900 10,080 9,800 9,970 10,900
2023/05/18 9,900 10,370 9,850 9,950 16,500
2023/05/17 10,200 10,290 10,000 10,000 12,200
2023/05/16 10,310 10,500 10,170 10,250 10,300
2023/05/15 10,050 10,750 10,000 10,310 22,300
2023/05/12 10,650 10,920 9,830 10,150 31,700
2023/05/11 11,170 11,400 10,600 10,640 20,300
2023/05/10 10,740 11,300 10,680 11,120 41,100
2023/05/09 9,990 11,350 9,920 10,450 87,200
2023/05/08 9,910 10,280 9,910 9,910 16,900
2023/05/02 9,810 10,150 9,710 9,800 13,500
2023/05/01 9,610 10,680 9,350 9,800 32,700
2023/04/28 10,010 10,300 9,710 9,720 18,800
2023/04/27 8,910 10,400 8,910 10,010 61,400
2023/04/26 8,380 9,390 8,370 8,900 31,800
2023/04/25 8,190 9,180 7,910 8,440 49,200
2023/04/24 7,690 8,120 7,100 7,760 26,500
2023/04/21 9,130 9,470 8,150 8,210 48,100
2023/04/20 10,230 10,250 7,800 8,680 50,700
2023/04/19 10,370 10,620 10,250 10,270 17,700
2023/04/18 10,270 10,720 10,250 10,370 21,300
2023/04/17 10,100 10,180 9,970 10,020 16,400
2023/04/14 10,000 10,500 9,950 10,090 18,500
2023/04/13 10,440 10,540 9,900 9,900 14,200
2023/04/12 10,690 10,770 10,390 10,440 11,200
2023/04/11 10,680 11,010 10,400 10,510 16,900
2023/04/10 10,070 10,800 10,020 10,500 34,300
2023/04/07 9,800 10,220 9,800 9,920 15,300
2023/04/06 10,720 11,080 9,770 9,950 75,300
2023/04/05 9,220 9,750 9,200 9,580 14,900
2023/04/04 9,380 9,640 8,920 9,330 28,200
2023/04/03 8,910 9,410 8,800 9,400 15,200
2023/03/31 9,320 9,320 8,910 9,060 14,600
2023/03/30 9,140 9,800 9,120 9,340 19,100
2023/03/29 9,780 9,780 9,160 9,290 31,400
2023/03/28 9,730 10,880 9,730 10,050 37,800
2023/03/27 10,960 11,030 9,400 9,720 44,700
2023/03/24 11,280 11,750 10,760 10,910 48,000
2023/03/23 10,360 11,660 10,170 11,100 81,100
2023/03/22 11,850 12,290 10,580 10,800 99,300
2023/03/20 10,890 11,250 10,380 11,250 102,100
2023/03/17 8,500 10,060 8,380 9,750 187,600
2023/03/16 9,550 11,350 8,060 8,560 128,500
2023/03/15 11,400 13,580 9,300 10,000 303,800
2023/03/14 9,290 10,640 9,290 10,640 125,800
2023/03/13 8,600 9,140 7,290 9,140 201,500
2023/03/10 7,640 7,640 7,640 7,640 6,400
2023/03/09 6,640 6,640 6,640 6,640 37,100
2023/03/08 5,410 5,640 5,030 5,640 65,700
2023/03/07 4,215 4,940 4,200 4,940 24,900
2023/03/06 4,275 4,340 4,205 4,240 5,000
2023/03/03 4,460 4,480 4,290 4,345 4,400
2023/03/02 4,490 4,500 4,385 4,390 2,500
2023/03/01 4,560 4,560 4,400 4,420 6,100
2023/02/28 4,790 4,790 4,570 4,590 7,300
2023/02/27 4,700 4,840 4,665 4,755 3,900
2023/02/24 4,865 4,865 4,640 4,770 10,500
2023/02/22 5,080 5,080 4,850 4,890 8,000
2023/02/21 5,220 5,220 5,060 5,080 3,700
2023/02/20 4,935 5,290 4,915 5,230 9,000
2023/02/17 4,935 5,050 4,935 4,960 5,100
2023/02/16 4,885 4,950 4,870 4,935 5,900
2023/02/15 5,140 5,140 4,865 4,985 3,100
2023/02/14 5,020 5,120 4,905 5,040 3,900
2023/02/13 5,220 5,220 5,000 5,020 6,500
2023/02/10 5,260 5,330 5,060 5,220 7,600
2023/02/09 5,270 5,270 5,110 5,260 7,500
2023/02/08 5,260 5,320 5,260 5,270 2,400
2023/02/07 5,270 5,330 5,200 5,260 3,300
2023/02/06 5,290 5,320 5,200 5,270 1,500
2023/02/03 5,400 5,430 5,200 5,290 2,700
2023/02/02 5,380 5,420 5,370 5,400 2,300
2023/02/01 5,470 5,520 5,360 5,400 6,500
2023/01/31 5,470 5,470 5,390 5,470 3,000
2023/01/30 5,650 5,650 5,380 5,400 11,100
2023/01/27 5,660 5,820 5,610 5,660 8,400
2023/01/26 6,510 6,600 5,710 5,710 46,900
2023/01/25 5,810 6,480 5,760 6,210 31,300
2023/01/24 5,530 5,940 5,530 5,810 11,400
2023/01/23 5,550 5,640 5,540 5,630 2,700
2023/01/20 5,490 5,680 5,490 5,650 4,100
2023/01/19 5,460 5,590 5,430 5,590 3,300
2023/01/18 5,400 5,550 5,400 5,480 3,900
2023/01/17 5,500 5,590 5,380 5,430 3,800
2023/01/16 5,740 5,810 5,410 5,430 6,500
2023/01/13 5,450 5,960 5,380 5,800 18,800
2023/01/12 5,630 5,670 5,480 5,510 2,300
2023/01/11 5,650 5,710 5,630 5,630 2,300
2023/01/10 5,440 5,800 5,440 5,540 3,400
2023/01/06 5,350 5,510 5,350 5,410 1,400
2023/01/05 5,730 5,780 5,390 5,510 5,600
2023/01/04 5,350 5,740 5,290 5,730 5,800

このページの先頭へ