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

松風(7979)の株価時系列情報

松風(7979)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
2026/08/18 2,338 2,391 2,323 2,379 94,400
2026/08/17 2,363 2,363 2,333 2,333 85,000
2026/08/14 2,360 2,396 2,355 2,363 88,500
2026/08/13 2,288 2,420 2,267 2,410 181,200
2026/08/12 2,315 2,317 2,274 2,290 110,500
2026/08/10 2,283 2,352 2,267 2,314 142,400
2026/08/07 2,219 2,304 2,210 2,277 133,600
2026/08/06 2,250 2,288 2,209 2,214 153,200
2026/08/05 2,099 2,220 2,072 2,202 116,800
2026/08/04 2,088 2,091 2,069 2,078 59,000
2026/08/03 2,062 2,088 2,017 2,088 98,700
2026/07/31 2,117 2,128 2,076 2,109 84,000
2026/07/30 2,200 2,200 2,125 2,167 109,600
2026/07/29 2,134 2,192 2,109 2,174 139,100
2026/07/28 2,148 2,148 2,110 2,124 74,100
2026/07/27 2,118 2,149 2,085 2,138 63,500
2026/07/24 2,106 2,106 2,080 2,088 68,100
2026/07/23 2,142 2,142 2,109 2,121 60,700
2026/07/22 2,163 2,181 2,156 2,159 116,000
2026/07/21 2,218 2,237 2,165 2,185 92,700
2026/07/17 2,210 2,259 2,196 2,209 137,400
2026/07/16 2,188 2,210 2,172 2,209 77,500
2026/07/15 2,131 2,202 2,131 2,189 137,100
2026/07/14 2,132 2,141 2,112 2,123 51,300
2026/07/13 2,100 2,125 2,090 2,116 78,400
2026/07/10 2,100 2,100 2,066 2,086 68,100
2026/07/09 2,055 2,104 2,039 2,070 86,500
2026/07/08 2,110 2,110 2,048 2,054 69,500
2026/07/07 2,100 2,104 2,086 2,093 54,000
2026/07/06 2,084 2,110 2,081 2,103 100,500
2026/07/03 2,053 2,101 2,053 2,093 151,400
2026/07/02 2,012 2,038 2,009 2,010 61,300
2026/07/01 2,031 2,031 1,978 1,990 69,000
2026/06/30 2,054 2,059 2,004 2,023 77,700
2026/06/29 2,032 2,051 2,021 2,051 106,400
2026/06/26 2,030 2,030 2,000 2,017 59,200
2026/06/25 1,984 2,025 1,970 2,014 101,900
2026/06/24 2,000 2,020 1,954 1,957 97,700
2026/06/23 1,968 2,028 1,957 1,999 137,600
2026/06/22 2,002 2,030 1,958 1,968 112,300
2026/06/19 2,050 2,050 1,989 2,006 115,400
2026/06/18 1,998 2,039 1,983 2,029 83,400
2026/06/17 2,014 2,014 1,978 1,982 84,900
2026/06/16 2,033 2,039 1,987 2,001 123,500
2026/06/15 2,113 2,122 2,035 2,057 135,300
2026/06/12 2,082 2,095 2,018 2,063 157,000
2026/06/11 2,085 2,181 2,057 2,083 342,500
2026/06/10 1,933 2,108 1,920 2,087 370,800
2026/06/09 1,915 1,950 1,890 1,936 151,600
2026/06/08 1,902 1,942 1,875 1,908 151,900
2026/06/05 1,900 1,920 1,890 1,900 108,400
2026/06/04 1,875 1,888 1,868 1,877 111,900
2026/06/03 1,820 1,866 1,819 1,866 96,200
2026/06/02 1,822 1,843 1,789 1,828 123,900
2026/06/01 1,791 1,821 1,774 1,818 116,800
2026/05/29 1,789 1,819 1,782 1,802 126,300
2026/05/28 1,777 1,786 1,753 1,776 82,500
2026/05/27 1,764 1,776 1,755 1,771 72,900
2026/05/26 1,782 1,783 1,757 1,764 56,600
2026/05/25 1,811 1,811 1,771 1,783 101,500
2026/05/22 1,798 1,818 1,788 1,810 108,600
2026/05/21 1,779 1,797 1,772 1,797 72,500
2026/05/20 1,784 1,787 1,746 1,767 128,000
2026/05/19 1,780 1,782 1,748 1,756 115,600
2026/05/18 1,763 1,768 1,711 1,764 175,900
2026/05/15 1,706 1,734 1,703 1,723 134,900
2026/05/14 1,761 1,795 1,693 1,712 198,800
2026/05/13 1,667 1,758 1,653 1,754 271,200
2026/05/12 1,675 1,688 1,656 1,663 166,800
2026/05/11 1,644 1,698 1,644 1,689 185,300
2026/05/08 1,632 1,648 1,627 1,644 103,400
2026/05/07 1,652 1,656 1,632 1,632 110,400
2026/05/01 1,647 1,660 1,626 1,650 105,800
2026/04/30 1,651 1,658 1,620 1,652 162,400
2026/04/28 1,680 1,680 1,659 1,659 483,600
2026/04/27 1,656 1,678 1,655 1,667 69,800
2026/04/24 1,696 1,700 1,658 1,658 71,000
2026/04/23 1,690 1,698 1,669 1,674 85,500
2026/04/22 1,702 1,718 1,690 1,698 80,200
2026/04/21 1,720 1,735 1,706 1,706 56,500
2026/04/20 1,734 1,738 1,714 1,720 51,200
2026/04/17 1,750 1,759 1,715 1,715 165,700
2026/04/16 1,795 1,800 1,750 1,750 117,200
2026/04/15 1,783 1,795 1,776 1,790 88,700
2026/04/14 1,758 1,780 1,758 1,760 71,300
2026/04/13 1,753 1,761 1,745 1,755 81,500
2026/04/10 1,765 1,775 1,750 1,755 84,600
2026/04/09 1,785 1,794 1,762 1,764 97,900
2026/04/08 1,759 1,799 1,744 1,794 305,000
2026/04/07 1,700 1,717 1,693 1,704 60,700
2026/04/06 1,700 1,709 1,696 1,702 76,200
2026/04/03 1,695 1,704 1,693 1,695 39,300
2026/03/27 1,745 1,755 1,731 1,751 258,700
2026/03/26 1,737 1,746 1,722 1,742 155,400
2026/03/25 1,723 1,739 1,721 1,739 144,400
2026/03/24 1,693 1,712 1,682 1,698 168,200
2026/03/23 1,676 1,680 1,655 1,656 278,300
2026/03/19 1,752 1,755 1,689 1,689 271,300
2026/03/18 1,760 1,770 1,750 1,770 84,700
2026/03/17 1,753 1,762 1,746 1,750 92,200
2026/03/16 1,751 1,761 1,743 1,752 118,100
2026/03/13 1,750 1,762 1,735 1,735 197,600
2026/03/12 1,810 1,812 1,767 1,774 191,400
2026/03/11 1,809 1,826 1,809 1,810 117,300
2026/03/10 1,846 1,849 1,808 1,818 113,700
2026/03/09 1,810 1,835 1,803 1,823 140,400
2026/03/06 1,836 1,880 1,830 1,880 136,200
2026/03/05 1,852 1,864 1,828 1,842 115,500
2026/03/04 1,838 1,838 1,788 1,805 191,600
2026/03/03 1,877 1,906 1,859 1,860 204,400
2026/03/02 1,850 1,879 1,838 1,876 154,300
2026/02/27 1,853 1,884 1,846 1,877 176,400
2026/02/26 1,835 1,851 1,833 1,842 173,900
2026/02/25 1,834 1,845 1,823 1,835 137,500
2026/02/24 1,805 1,841 1,803 1,825 146,100
2026/02/20 1,806 1,806 1,793 1,802 86,300
2026/02/19 1,807 1,821 1,796 1,821 75,900
2026/02/18 1,800 1,812 1,797 1,810 87,700
2026/02/17 1,812 1,814 1,794 1,798 90,500
2026/02/16 1,815 1,815 1,797 1,805 123,100
2026/02/13 1,810 1,822 1,800 1,805 98,000
2026/02/12 1,801 1,818 1,799 1,815 142,600
2026/02/10 1,772 1,800 1,771 1,795 204,600
2026/02/09 1,801 1,809 1,769 1,769 302,800
2026/02/06 1,846 1,849 1,762 1,776 396,400
2026/02/05 1,793 1,830 1,775 1,820 637,600
2026/02/04 1,826 1,843 1,816 1,831 140,900
2026/02/03 1,834 1,837 1,824 1,826 95,600
2026/02/02 1,857 1,861 1,822 1,825 143,200
2026/01/30 1,840 1,841 1,825 1,838 88,100
2026/01/29 1,826 1,840 1,818 1,840 114,100
2026/01/28 1,835 1,840 1,826 1,832 76,800
2026/01/27 1,835 1,849 1,831 1,845 66,000
2026/01/26 1,861 1,861 1,835 1,844 109,600
2026/01/23 1,891 1,898 1,879 1,887 113,600
2026/01/22 1,856 1,884 1,856 1,882 62,600
2026/01/21 1,850 1,855 1,828 1,850 97,200
2026/01/20 1,877 1,877 1,856 1,863 82,100
2026/01/19 1,894 1,894 1,871 1,883 80,200
2026/01/16 1,884 1,899 1,877 1,894 88,800
2026/01/15 1,871 1,885 1,867 1,880 63,100
2026/01/14 1,863 1,876 1,860 1,872 55,000
2026/01/13 1,875 1,885 1,855 1,864 86,900
2026/01/09 1,850 1,871 1,850 1,870 65,200
2026/01/08 1,844 1,858 1,841 1,849 97,800
2026/01/07 1,825 1,851 1,820 1,841 98,400
2026/01/06 1,825 1,844 1,821 1,840 106,200
2026/01/05 1,825 1,829 1,784 1,820 184,200
2025/12/30 1,823 1,831 1,815 1,825 83,200
2025/12/29 1,801 1,820 1,800 1,816 84,200
2025/12/26 1,809 1,810 1,796 1,799 82,600
2025/12/25 1,813 1,814 1,803 1,806 72,100
2025/12/24 1,831 1,833 1,807 1,810 67,500
2025/12/23 1,808 1,835 1,807 1,835 80,500
2025/12/22 1,848 1,848 1,802 1,808 77,100
2025/12/19 1,828 1,847 1,824 1,840 79,200
2025/12/18 1,816 1,838 1,814 1,836 71,400
2025/12/17 1,835 1,835 1,808 1,816 80,700
2025/12/16 1,824 1,829 1,812 1,825 119,800
2025/12/15 1,807 1,838 1,805 1,833 127,000
2025/12/12 1,806 1,815 1,801 1,806 71,800
2025/12/11 1,810 1,813 1,793 1,793 97,600
2025/12/10 1,785 1,814 1,781 1,800 154,400
2025/12/09 1,807 1,815 1,766 1,775 172,100
2025/12/08 1,835 1,838 1,805 1,815 92,900
2025/12/05 1,820 1,835 1,806 1,827 123,800
2025/12/04 1,828 1,848 1,825 1,835 91,600
2025/12/03 1,835 1,847 1,826 1,835 73,200
2025/12/02 1,845 1,845 1,833 1,840 54,200
2025/12/01 1,875 1,881 1,835 1,844 76,000
2025/11/28 1,868 1,880 1,868 1,872 47,000
2025/11/27 1,890 1,890 1,868 1,872 37,600
2025/11/26 1,842 1,883 1,841 1,879 108,100
2025/11/25 1,901 1,903 1,843 1,848 84,000
2025/11/21 1,850 1,895 1,850 1,895 91,400
2025/11/20 1,851 1,860 1,827 1,845 100,800
2025/11/19 1,839 1,848 1,827 1,842 65,400
2025/11/18 1,856 1,869 1,842 1,848 82,100
2025/11/17 1,853 1,860 1,845 1,854 50,100
2025/11/14 1,850 1,868 1,841 1,855 53,900
2025/11/13 1,870 1,870 1,854 1,856 36,200
2025/11/12 1,831 1,869 1,831 1,859 95,300
2025/11/11 1,849 1,851 1,818 1,831 73,200
2025/11/10 1,861 1,861 1,845 1,849 78,300
2025/11/07 1,831 1,849 1,790 1,849 151,800
2025/11/06 1,827 1,860 1,827 1,859 113,300
2025/11/05 1,870 1,879 1,818 1,840 104,500
2025/11/04 1,866 1,888 1,860 1,869 67,600
2025/10/31 1,871 1,896 1,862 1,895 158,100
2025/10/30 1,859 1,880 1,857 1,871 244,600
2025/10/29 1,890 1,897 1,852 1,863 155,400
2025/10/28 1,949 1,955 1,893 1,899 125,100
2025/10/27 1,943 1,979 1,943 1,962 95,300
2025/10/24 1,964 1,970 1,931 1,938 79,700
2025/10/23 1,925 1,943 1,913 1,924 80,700
2025/10/22 1,921 1,944 1,908 1,944 149,200
2025/10/21 1,933 1,938 1,911 1,911 107,800
2025/10/20 1,935 1,944 1,924 1,936 96,900
2025/10/17 1,914 1,918 1,896 1,908 57,500
2025/10/16 1,921 1,932 1,906 1,912 54,700

このページの先頭へ