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
2024/04/19 2,915 2,934 2,850 2,885 15,500
2024/04/18 2,862 2,978 2,843 2,959 24,800
2024/04/17 2,882 2,913 2,828 2,835 16,300
2024/04/16 2,918 2,918 2,837 2,882 20,300
2024/04/15 2,955 2,966 2,927 2,927 7,700
2024/04/12 2,972 2,989 2,951 2,962 15,600
2024/04/11 2,980 3,000 2,928 2,972 15,600
2024/04/10 2,990 3,045 2,990 3,005 12,200
2024/04/09 2,971 3,025 2,971 3,005 11,200
2024/04/08 2,931 3,005 2,931 3,000 33,500
2024/04/05 2,885 2,961 2,880 2,930 14,100
2024/04/04 2,941 2,968 2,889 2,919 20,400
2024/04/03 2,949 2,971 2,915 2,943 30,300
2024/04/02 3,045 3,070 2,957 2,999 34,000
2024/04/01 3,135 3,140 3,025 3,070 51,500
2024/03/29 2,898 2,945 2,889 2,938 24,200
2024/03/28 2,922 2,951 2,885 2,895 42,800
2024/03/27 2,984 3,010 2,943 2,989 107,700
2024/03/26 2,968 2,980 2,917 2,934 44,300
2024/03/25 2,989 3,010 2,952 2,997 62,500
2024/03/22 2,938 2,940 2,866 2,895 50,000
2024/03/21 2,978 3,005 2,963 2,968 41,900
2024/03/19 2,920 2,962 2,920 2,940 21,300
2024/03/18 2,966 2,989 2,913 2,952 40,100
2024/03/15 2,917 2,956 2,895 2,932 31,600
2024/03/14 2,806 2,874 2,791 2,874 36,000
2024/03/13 2,784 2,809 2,765 2,780 27,100
2024/03/12 2,720 2,742 2,706 2,742 26,400
2024/03/11 2,736 2,745 2,690 2,714 21,500
2024/03/08 2,685 2,783 2,685 2,772 43,500
2024/03/07 2,714 2,739 2,711 2,711 23,500
2024/03/06 2,700 2,738 2,696 2,711 22,900
2024/03/05 2,652 2,750 2,644 2,727 28,800
2024/03/04 2,700 2,702 2,653 2,672 44,500
2024/03/01 2,698 2,724 2,685 2,707 21,600
2024/02/29 2,701 2,713 2,672 2,698 19,800
2024/02/28 2,681 2,726 2,680 2,708 18,200
2024/02/27 2,697 2,729 2,689 2,690 15,300
2024/02/26 2,692 2,734 2,692 2,697 13,200
2024/02/22 2,720 2,721 2,688 2,699 15,000
2024/02/21 2,673 2,732 2,673 2,720 16,400
2024/02/20 2,690 2,738 2,681 2,681 26,100
2024/02/19 2,760 2,760 2,687 2,690 34,400
2024/02/16 2,826 2,841 2,760 2,760 30,200
2024/02/15 2,862 2,862 2,771 2,817 17,600
2024/02/14 2,819 2,865 2,770 2,862 28,700
2024/02/13 2,753 2,819 2,753 2,819 26,200
2024/02/09 2,659 2,742 2,659 2,742 13,900
2024/02/08 2,670 2,708 2,642 2,685 54,500
2024/02/07 2,700 2,720 2,663 2,685 52,300
2024/02/06 2,791 2,819 2,746 2,752 57,600
2024/02/05 2,964 2,964 2,868 2,891 64,300
2024/02/02 2,836 2,859 2,780 2,816 32,300
2024/02/01 2,819 2,884 2,819 2,856 23,300
2024/01/31 2,825 2,871 2,807 2,857 22,000
2024/01/30 2,941 2,947 2,803 2,839 48,200
2024/01/29 2,950 2,996 2,948 2,962 46,800
2024/01/26 2,893 2,948 2,893 2,941 56,200
2024/01/25 2,841 2,897 2,840 2,888 36,400
2024/01/24 2,830 2,865 2,814 2,825 40,800
2024/01/23 2,812 2,836 2,794 2,814 14,400
2024/01/22 2,802 2,823 2,787 2,799 15,800
2024/01/19 2,801 2,819 2,785 2,792 18,200
2024/01/18 2,741 2,825 2,741 2,804 19,100
2024/01/17 2,789 2,818 2,759 2,761 17,200
2024/01/16 2,801 2,818 2,783 2,789 22,900
2024/01/15 2,829 2,850 2,808 2,815 24,400
2024/01/12 2,789 2,827 2,781 2,808 21,400
2024/01/11 2,800 2,816 2,760 2,792 23,600
2024/01/10 2,760 2,801 2,750 2,796 24,900
2024/01/09 2,748 2,771 2,745 2,756 15,200
2024/01/05 2,759 2,767 2,713 2,733 18,300
2024/01/04 2,720 2,746 2,700 2,746 17,400
2023/12/29 2,753 2,769 2,730 2,752 16,900
2023/12/28 2,737 2,766 2,730 2,743 11,400
2023/12/27 2,709 2,737 2,685 2,737 24,200
2023/12/26 2,704 2,727 2,699 2,709 18,400
2023/12/25 2,750 2,750 2,667 2,704 29,300
2023/12/22 2,675 2,726 2,675 2,726 30,300
2023/12/21 2,661 2,703 2,657 2,665 35,800
2023/12/20 2,737 2,737 2,678 2,690 25,500
2023/12/19 2,705 2,715 2,674 2,715 23,300
2023/12/18 2,681 2,705 2,650 2,704 14,700
2023/12/15 2,705 2,715 2,671 2,699 19,800
2023/12/14 2,701 2,733 2,694 2,704 20,400
2023/12/13 2,759 2,759 2,681 2,701 23,000
2023/12/12 2,790 2,791 2,737 2,769 18,000
2023/12/11 2,780 2,817 2,761 2,777 22,200
2023/12/08 2,730 2,769 2,716 2,729 33,400
2023/12/07 2,725 2,758 2,720 2,730 17,900
2023/12/06 2,675 2,745 2,672 2,737 22,400
2023/12/05 2,718 2,738 2,677 2,684 18,400
2023/12/04 2,755 2,761 2,671 2,722 24,100
2023/12/01 2,704 2,738 2,688 2,724 37,300
2023/11/30 2,615 2,690 2,594 2,673 28,900
2023/11/29 2,662 2,688 2,611 2,622 19,000
2023/11/28 2,627 2,694 2,597 2,690 31,500
2023/11/27 2,631 2,633 2,597 2,616 26,700
2023/11/24 2,562 2,633 2,532 2,620 41,000
2023/11/22 2,538 2,548 2,530 2,537 10,100
2023/11/21 2,500 2,543 2,500 2,538 16,200
2023/11/20 2,478 2,509 2,469 2,491 20,800
2023/11/17 2,450 2,508 2,450 2,499 13,700
2023/11/16 2,495 2,495 2,453 2,454 12,000
2023/11/15 2,465 2,495 2,465 2,480 21,700
2023/11/14 2,543 2,543 2,464 2,465 16,900
2023/11/13 2,560 2,560 2,501 2,520 18,600
2023/11/10 2,515 2,566 2,476 2,547 38,100
2023/11/09 2,460 2,549 2,460 2,515 37,400
2023/11/08 2,452 2,512 2,446 2,460 56,000
2023/11/07 2,413 2,478 2,402 2,432 47,000
2023/11/06 2,514 2,521 2,439 2,457 66,200
2023/11/02 2,510 2,519 2,456 2,495 26,800
2023/11/01 2,506 2,519 2,485 2,510 49,300
2023/10/31 2,479 2,511 2,441 2,511 63,500
2023/10/30 2,403 2,466 2,403 2,438 68,100
2023/10/27 2,378 2,428 2,365 2,421 58,600
2023/10/26 2,318 2,376 2,309 2,328 51,500
2023/10/25 2,312 2,360 2,308 2,313 83,100
2023/10/24 2,221 2,271 2,200 2,270 28,100
2023/10/23 2,223 2,254 2,205 2,220 27,500
2023/10/20 2,200 2,221 2,188 2,211 12,800
2023/10/19 2,185 2,211 2,180 2,203 13,300
2023/10/18 2,188 2,220 2,164 2,185 28,000
2023/10/17 2,156 2,180 2,152 2,160 14,400
2023/10/16 2,159 2,164 2,137 2,154 12,500
2023/10/13 2,182 2,182 2,152 2,161 16,800
2023/10/12 2,160 2,193 2,152 2,188 12,000
2023/10/11 2,197 2,197 2,149 2,167 16,200
2023/10/10 2,135 2,196 2,131 2,193 22,500
2023/10/06 2,112 2,141 2,104 2,123 13,800
2023/10/05 2,058 2,122 2,058 2,111 21,500
2023/10/04 2,074 2,103 2,045 2,058 28,500
2023/10/03 2,141 2,141 2,081 2,084 19,100
2023/10/02 2,152 2,190 2,134 2,141 19,100
2023/09/29 2,188 2,192 2,147 2,152 24,200
2023/09/28 2,181 2,195 2,159 2,165 24,700
2023/09/27 2,171 2,205 2,154 2,201 37,500
2023/09/26 2,183 2,183 2,156 2,172 11,500
2023/09/25 2,180 2,197 2,165 2,183 25,600
2023/09/22 2,145 2,190 2,145 2,171 21,600
2023/09/21 2,233 2,241 2,151 2,167 33,800
2023/09/20 2,234 2,248 2,224 2,233 25,900
2023/09/19 2,211 2,236 2,196 2,234 18,700
2023/09/15 2,218 2,218 2,190 2,199 21,800
2023/09/14 2,197 2,226 2,190 2,218 16,200
2023/09/13 2,193 2,209 2,185 2,197 17,100
2023/09/12 2,185 2,222 2,185 2,211 13,500
2023/09/11 2,202 2,216 2,172 2,182 15,100
2023/09/08 2,232 2,235 2,196 2,208 33,400
2023/09/07 2,201 2,218 2,190 2,201 18,800
2023/09/06 2,230 2,231 2,197 2,211 19,800
2023/09/05 2,191 2,229 2,189 2,226 21,100
2023/09/04 2,164 2,193 2,164 2,191 18,800
2023/09/01 2,144 2,176 2,138 2,164 22,400
2023/08/31 2,142 2,152 2,129 2,142 17,700
2023/08/30 2,093 2,124 2,093 2,124 19,100
2023/08/29 2,086 2,108 2,068 2,099 27,200
2023/08/28 2,070 2,099 2,070 2,086 19,300
2023/08/25 2,021 2,057 2,013 2,041 22,200
2023/08/24 2,047 2,047 2,017 2,027 16,800
2023/08/23 2,029 2,038 2,001 2,028 35,200
2023/08/22 2,058 2,067 2,022 2,022 25,500
2023/08/21 2,043 2,063 2,043 2,053 11,300
2023/08/18 2,078 2,078 2,040 2,047 23,900
2023/08/17 2,094 2,094 2,054 2,079 24,600
2023/08/16 2,120 2,140 2,100 2,100 12,400
2023/08/15 2,112 2,127 2,103 2,120 19,600
2023/08/14 2,103 2,134 2,089 2,099 21,300
2023/08/10 2,074 2,094 2,057 2,093 16,000
2023/08/09 2,068 2,081 2,024 2,075 38,700
2023/08/08 2,083 2,087 2,041 2,063 35,900
2023/08/07 2,055 2,096 2,054 2,083 46,600
2023/08/04 2,196 2,196 2,058 2,058 100,200
2023/08/03 2,342 2,342 2,258 2,272 32,200
2023/08/02 2,322 2,386 2,322 2,355 26,400
2023/08/01 2,362 2,377 2,325 2,354 22,400
2023/07/31 2,354 2,382 2,347 2,378 22,400
2023/07/28 2,304 2,321 2,278 2,318 18,000
2023/07/27 2,331 2,331 2,305 2,325 9,500
2023/07/26 2,354 2,354 2,319 2,319 11,100
2023/07/25 2,330 2,349 2,328 2,349 16,600
2023/07/24 2,298 2,332 2,296 2,320 16,400
2023/07/21 2,301 2,309 2,268 2,273 13,300
2023/07/20 2,325 2,325 2,297 2,301 13,600
2023/07/19 2,291 2,325 2,290 2,325 20,400
2023/07/18 2,222 2,274 2,222 2,265 11,900
2023/07/14 2,283 2,283 2,203 2,222 14,900
2023/07/13 2,214 2,262 2,203 2,262 22,000
2023/07/12 2,268 2,268 2,214 2,214 11,500
2023/07/11 2,231 2,251 2,231 2,244 11,000
2023/07/10 2,244 2,261 2,218 2,231 25,400
2023/07/07 2,241 2,270 2,211 2,244 17,700
2023/07/06 2,245 2,276 2,245 2,255 12,400
2023/07/05 2,250 2,301 2,248 2,263 15,300
2023/07/04 2,293 2,305 2,275 2,284 20,400
2023/07/03 2,313 2,349 2,307 2,316 13,700
2023/06/30 2,354 2,354 2,306 2,311 25,900
2023/06/29 2,349 2,364 2,332 2,354 19,600
2023/06/28 2,330 2,354 2,327 2,343 22,000

このページの先頭へ