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
2025/06/13 2,054 2,065 2,020 2,028 57,300
2025/06/12 2,070 2,078 2,061 2,066 27,900
2025/06/11 2,052 2,078 2,052 2,060 32,100
2025/06/10 2,044 2,087 2,044 2,050 61,600
2025/06/09 2,049 2,056 2,035 2,044 48,900
2025/06/06 2,070 2,070 2,031 2,041 64,000
2025/06/05 2,053 2,055 2,018 2,028 50,800
2025/06/04 2,100 2,107 2,069 2,073 30,200
2025/06/03 2,069 2,081 2,057 2,057 56,200
2025/06/02 2,087 2,096 2,059 2,065 90,900
2025/05/30 2,080 2,121 2,077 2,108 44,000
2025/05/29 2,146 2,146 2,114 2,126 70,500
2025/05/28 2,184 2,185 2,113 2,129 50,000
2025/05/27 2,131 2,168 2,128 2,157 24,500
2025/05/26 2,120 2,155 2,117 2,131 55,100
2025/05/23 2,177 2,183 2,144 2,157 49,700
2025/05/22 2,132 2,182 2,119 2,144 56,400
2025/05/21 2,095 2,185 2,091 2,177 74,400
2025/05/20 2,143 2,145 2,087 2,096 54,700
2025/05/19 2,130 2,142 2,099 2,126 38,800
2025/05/16 2,100 2,135 2,084 2,116 48,100
2025/05/15 2,060 2,115 2,056 2,100 42,200
2025/05/14 2,087 2,092 2,035 2,067 52,100
2025/05/13 2,094 2,127 2,053 2,081 97,000
2025/05/12 2,077 2,139 2,055 2,094 167,600
2025/05/09 2,200 2,221 2,168 2,187 96,900
2025/05/08 2,171 2,184 2,144 2,184 62,700
2025/05/07 2,164 2,188 2,146 2,149 93,800
2025/05/02 2,164 2,178 2,140 2,163 56,400
2025/05/01 2,183 2,194 2,152 2,170 48,400
2025/04/30 2,174 2,205 2,149 2,183 88,200
2025/04/28 2,182 2,185 2,154 2,184 52,200
2025/04/25 2,183 2,186 2,155 2,164 48,000
2025/04/24 2,170 2,185 2,144 2,155 33,600
2025/04/23 2,180 2,200 2,165 2,167 79,100
2025/04/22 2,159 2,182 2,150 2,165 35,000
2025/04/21 2,160 2,161 2,140 2,156 35,300
2025/04/18 2,111 2,172 2,103 2,168 73,900
2025/04/17 2,060 2,092 2,058 2,085 38,000
2025/04/16 2,116 2,127 2,051 2,070 71,100
2025/04/15 2,094 2,137 2,094 2,105 48,900
2025/04/14 2,089 2,121 2,018 2,094 119,800
2025/04/11 2,055 2,061 1,986 2,061 72,900
2025/04/10 2,040 2,095 2,020 2,073 126,500
2025/04/09 1,944 1,960 1,885 1,938 155,000
2025/04/08 1,911 1,962 1,888 1,925 91,300
2025/04/07 1,837 1,870 1,790 1,836 137,500
2025/04/04 1,989 1,999 1,925 1,957 117,400
2025/04/03 2,033 2,049 1,975 2,025 110,300
2025/04/02 2,071 2,163 2,053 2,133 108,700
2025/04/01 2,093 2,139 2,078 2,085 101,900
2025/03/31 2,082 2,126 2,054 2,111 148,700
2025/03/28 2,105 2,129 2,062 2,092 159,800
2025/03/27 2,059 2,105 2,057 2,105 197,900
2025/03/26 2,043 2,113 2,025 2,094 127,300
2025/03/25 2,088 2,090 2,014 2,030 116,000
2025/03/24 2,084 2,090 2,045 2,057 125,000
2025/03/21 2,050 2,078 2,049 2,078 92,900
2025/03/19 2,033 2,059 2,033 2,046 78,900
2025/03/18 2,020 2,051 2,008 2,033 91,200
2025/03/17 2,041 2,045 2,015 2,015 80,500
2025/03/14 1,999 2,034 1,998 2,029 90,200
2025/03/13 2,038 2,046 2,000 2,006 91,000
2025/03/12 2,010 2,045 1,991 2,041 101,100
2025/03/11 1,950 1,985 1,929 1,983 111,100
2025/03/10 1,978 1,997 1,946 1,978 104,800
2025/03/07 2,004 2,024 1,950 1,979 188,000
2025/03/06 2,098 2,109 2,063 2,076 52,500
2025/03/05 2,081 2,086 2,053 2,072 48,300
2025/03/04 2,080 2,080 2,049 2,056 61,800
2025/03/03 2,093 2,103 2,067 2,075 58,600
2025/02/28 2,073 2,089 2,043 2,060 58,100
2025/02/27 2,090 2,135 2,085 2,101 80,800
2025/02/26 2,138 2,154 2,073 2,089 53,400
2025/02/25 2,150 2,185 2,128 2,139 51,500
2025/02/21 2,177 2,183 2,137 2,156 77,500
2025/02/20 2,244 2,257 2,166 2,193 111,900
2025/02/19 2,258 2,259 2,206 2,216 81,000
2025/02/18 2,310 2,320 2,276 2,290 130,600
2025/02/17 2,230 2,262 2,211 2,262 127,900
2025/02/14 2,265 2,278 2,181 2,185 134,200
2025/02/13 2,125 2,243 2,125 2,233 181,200
2025/02/12 1,994 2,077 1,993 2,076 173,300
2025/02/10 1,911 1,963 1,911 1,954 141,500
2025/02/07 1,943 1,953 1,886 1,906 191,200
2025/02/06 1,890 1,964 1,829 1,953 504,400
2025/02/05 2,072 2,097 2,048 2,082 156,400
2025/02/04 2,109 2,111 2,040 2,044 139,600
2025/02/03 2,106 2,110 2,088 2,088 70,400
2025/01/31 2,149 2,149 2,125 2,136 34,700
2025/01/30 2,143 2,156 2,139 2,149 37,200
2025/01/29 2,155 2,171 2,146 2,146 38,900
2025/01/28 2,118 2,170 2,117 2,143 39,600
2025/01/27 2,151 2,153 2,127 2,129 33,500
2025/01/24 2,121 2,160 2,120 2,136 50,300
2025/01/23 2,100 2,116 2,087 2,104 47,900
2025/01/22 2,125 2,129 2,080 2,118 76,100
2025/01/21 2,093 2,179 2,087 2,157 73,900
2025/01/20 2,116 2,143 2,094 2,096 133,200
2025/01/17 2,083 2,090 2,028 2,046 58,100
2025/01/16 2,111 2,123 2,091 2,091 45,500
2025/01/15 2,137 2,140 2,086 2,100 60,300
2025/01/14 2,162 2,168 2,122 2,137 56,600
2025/01/10 2,165 2,175 2,148 2,170 74,200
2025/01/09 2,220 2,220 2,152 2,164 59,300
2025/01/08 2,213 2,230 2,190 2,220 59,700
2025/01/07 2,221 2,236 2,206 2,217 95,400
2025/01/06 2,219 2,219 2,190 2,216 84,100
2024/12/30 2,211 2,217 2,187 2,209 65,100
2024/12/27 2,199 2,216 2,190 2,215 56,400
2024/12/26 2,177 2,204 2,170 2,199 94,700
2024/12/25 2,165 2,189 2,160 2,189 89,400
2024/12/24 2,176 2,186 2,128 2,161 121,700
2024/12/23 2,184 2,217 2,151 2,151 88,500
2024/12/20 2,236 2,262 2,170 2,170 108,400
2024/12/19 2,100 2,216 2,100 2,214 147,800
2024/12/18 2,125 2,144 2,103 2,129 77,800
2024/12/17 2,151 2,179 2,144 2,144 76,000
2024/12/16 2,174 2,196 2,159 2,159 75,300
2024/12/13 2,137 2,160 2,126 2,159 91,500
2024/12/12 2,175 2,182 2,156 2,157 101,300
2024/12/11 2,125 2,144 2,110 2,135 121,600
2024/12/10 2,098 2,124 2,096 2,103 123,300
2024/12/09 2,034 2,072 2,023 2,065 87,900
2024/12/06 2,047 2,053 2,021 2,032 54,700
2024/12/05 2,058 2,088 2,048 2,048 68,700
2024/12/04 2,069 2,069 2,028 2,040 91,700
2024/12/03 2,026 2,101 2,026 2,079 81,900
2024/12/02 2,052 2,057 2,020 2,028 78,000
2024/11/29 2,100 2,100 2,051 2,080 79,300
2024/11/28 2,110 2,129 2,101 2,111 78,900
2024/11/27 2,092 2,122 2,035 2,097 100,600
2024/11/26 2,071 2,077 2,034 2,053 71,000
2024/11/25 2,097 2,134 2,083 2,085 113,800
2024/11/22 2,048 2,093 2,042 2,073 68,000
2024/11/21 2,070 2,092 2,048 2,068 54,300
2024/11/20 2,064 2,089 2,055 2,067 67,400
2024/11/19 2,104 2,139 2,075 2,075 92,500
2024/11/18 2,080 2,135 2,077 2,104 59,100
2024/11/15 2,095 2,144 2,091 2,112 78,100
2024/11/14 2,098 2,110 2,068 2,091 77,700
2024/11/13 2,124 2,148 2,089 2,110 80,700
2024/11/12 2,110 2,141 2,101 2,124 74,600
2024/11/11 2,121 2,125 2,071 2,120 112,300
2024/11/08 2,164 2,188 2,135 2,149 70,200
2024/11/07 2,258 2,260 2,120 2,145 341,800
2024/11/06 2,266 2,270 2,201 2,248 128,100
2024/11/05 2,184 2,266 2,175 2,266 64,400
2024/11/01 2,236 2,244 2,151 2,156 90,800
2024/10/31 2,268 2,290 2,246 2,274 71,600
2024/10/30 2,298 2,320 2,256 2,256 227,000
2024/10/29 2,260 2,298 2,260 2,298 60,100
2024/10/28 2,251 2,290 2,240 2,262 67,000
2024/10/25 2,270 2,285 2,227 2,251 63,300
2024/10/24 2,252 2,288 2,245 2,270 81,300
2024/10/23 2,233 2,272 2,223 2,253 63,500
2024/10/22 2,238 2,281 2,237 2,245 73,600
2024/10/21 2,300 2,318 2,238 2,240 100,600
2024/10/18 2,259 2,299 2,246 2,299 62,600
2024/10/17 2,288 2,306 2,248 2,259 134,000
2024/10/16 2,415 2,441 2,299 2,308 177,300
2024/10/15 2,383 2,455 2,369 2,450 158,300
2024/10/11 2,318 2,393 2,316 2,326 110,600
2024/10/10 2,349 2,349 2,285 2,311 62,000
2024/10/09 2,328 2,395 2,316 2,328 73,600
2024/10/08 2,272 2,316 2,265 2,313 84,700
2024/10/07 2,330 2,342 2,269 2,306 106,900
2024/10/04 2,264 2,339 2,255 2,297 108,500
2024/10/03 2,259 2,292 2,221 2,251 100,400
2024/10/02 2,300 2,300 2,227 2,241 126,500
2024/10/01 2,322 2,368 2,312 2,361 99,800
2024/09/30 2,300 2,350 2,265 2,322 125,800
2024/09/27 2,361 2,431 2,323 2,386 157,600
2024/09/27 1 -> 2.00 分割
2024/09/26 4,630 4,950 4,600 4,950 97,100
2024/09/25 4,665 4,665 4,560 4,580 82,400
2024/09/24 4,820 4,890 4,665 4,840 113,700
2024/09/20 4,825 4,875 4,715 4,765 550,400
2024/09/19 4,800 4,870 4,740 4,830 57,500
2024/09/18 4,720 4,855 4,640 4,750 69,900
2024/09/17 4,785 4,820 4,570 4,655 62,000
2024/09/13 4,760 4,785 4,650 4,785 70,600
2024/09/12 4,945 4,960 4,705 4,720 54,700
2024/09/11 4,865 4,925 4,770 4,780 55,800
2024/09/10 4,775 4,900 4,770 4,850 42,500
2024/09/09 4,655 4,760 4,600 4,750 49,100
2024/09/06 4,915 4,950 4,755 4,795 52,800
2024/09/05 4,795 5,020 4,740 4,885 63,200
2024/09/04 4,905 4,940 4,750 4,810 95,100
2024/09/03 5,090 5,150 5,020 5,040 43,800
2024/09/02 5,230 5,230 5,100 5,100 30,200
2024/08/30 5,220 5,260 5,130 5,150 45,200
2024/08/29 5,240 5,310 5,140 5,180 54,300
2024/08/28 5,040 5,140 5,010 5,140 50,000
2024/08/27 5,120 5,210 5,060 5,110 69,100
2024/08/26 5,570 5,580 5,120 5,130 127,100
2024/08/23 5,240 5,580 5,180 5,580 112,000
2024/08/22 5,110 5,180 5,030 5,160 23,400
2024/08/21 5,030 5,230 4,995 5,130 46,800
2024/08/20 5,280 5,280 5,060 5,100 55,200
2024/08/19 5,310 5,370 5,180 5,210 60,100

このページの先頭へ