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
2014/12/30 1,577 1,584 1,552 1,581 20,000
2014/12/29 1,572 1,587 1,541 1,568 22,800
2014/12/26 1,549 1,577 1,549 1,550 25,400
2014/12/25 1,556 1,570 1,536 1,549 25,600
2014/12/24 1,600 1,600 1,550 1,555 25,200
2014/12/22 1,589 1,597 1,547 1,597 31,400
2014/12/19 1,594 1,594 1,560 1,567 15,300
2014/12/18 1,598 1,608 1,542 1,579 33,600
2014/12/17 1,494 1,586 1,487 1,545 74,300
2014/12/16 1,500 1,509 1,477 1,501 36,000
2014/12/15 1,509 1,530 1,500 1,512 19,900
2014/12/12 1,485 1,594 1,480 1,531 64,200
2014/12/11 1,444 1,474 1,428 1,469 12,900
2014/12/10 1,470 1,483 1,438 1,474 37,000
2014/12/09 1,420 1,474 1,412 1,470 79,900
2014/12/08 1,448 1,448 1,411 1,418 23,400
2014/12/05 1,437 1,440 1,425 1,434 8,700
2014/12/04 1,437 1,437 1,407 1,432 15,600
2014/12/03 1,440 1,445 1,425 1,427 14,000
2014/12/02 1,431 1,447 1,431 1,445 14,600
2014/12/01 1,448 1,462 1,438 1,440 15,200
2014/11/28 1,423 1,452 1,423 1,448 20,500
2014/11/27 1,443 1,450 1,421 1,423 15,900
2014/11/26 1,460 1,468 1,400 1,443 29,600
2014/11/25 1,460 1,460 1,385 1,456 88,200
2014/11/21 1,487 1,487 1,445 1,468 34,300
2014/11/20 1,479 1,495 1,464 1,487 27,600
2014/11/19 1,485 1,491 1,450 1,487 48,700
2014/11/18 1,394 1,452 1,387 1,452 50,600
2014/11/17 1,413 1,415 1,372 1,394 28,100
2014/11/14 1,368 1,435 1,352 1,385 134,700
2014/11/13 1,399 1,399 1,326 1,351 38,800
2014/11/12 1,400 1,413 1,358 1,363 56,300
2014/11/11 1,360 1,414 1,334 1,395 80,100
2014/11/10 1,353 1,375 1,332 1,359 35,300
2014/11/07 1,323 1,375 1,300 1,366 100,200
2014/11/06 1,358 1,390 1,280 1,338 117,200
2014/11/05 1,315 1,353 1,291 1,328 100,300
2014/11/04 1,280 1,310 1,241 1,301 105,600
2014/10/31 1,236 1,288 1,227 1,277 107,900
2014/10/30 1,234 1,280 1,211 1,225 210,000
2014/10/29 1,179 1,180 1,150 1,174 33,000
2014/10/28 1,179 1,181 1,167 1,173 23,500
2014/10/27 1,159 1,180 1,159 1,173 21,800
2014/10/24 1,143 1,163 1,143 1,153 17,400
2014/10/23 1,148 1,164 1,135 1,141 13,700
2014/10/22 1,159 1,166 1,110 1,151 27,600
2014/10/21 1,159 1,167 1,131 1,143 15,300
2014/10/20 1,146 1,167 1,134 1,152 24,600
2014/10/17 1,151 1,172 1,117 1,124 25,900
2014/10/16 1,180 1,184 1,105 1,151 33,600
2014/10/15 1,170 1,199 1,168 1,195 22,300
2014/10/14 1,190 1,210 1,170 1,175 31,100
2014/10/10 1,202 1,206 1,180 1,200 25,000
2014/10/09 1,255 1,264 1,223 1,225 30,200
2014/10/08 1,245 1,262 1,238 1,254 22,200
2014/10/07 1,299 1,303 1,267 1,277 29,200
2014/10/06 1,286 1,340 1,258 1,278 53,700
2014/10/03 1,250 1,284 1,250 1,260 44,800
2014/10/02 1,222 1,256 1,210 1,237 42,100
2014/10/01 1,279 1,279 1,251 1,254 25,200
2014/09/30 1,335 1,335 1,292 1,299 30,000
2014/09/29 1,264 1,347 1,244 1,341 49,200
2014/09/26 1,257 1,275 1,203 1,241 28,600
2014/09/25 1,282 1,296 1,266 1,283 25,200
2014/09/24 1,290 1,290 1,235 1,282 18,800
2014/09/22 1,334 1,344 1,295 1,300 31,800
2014/09/19 1,272 1,313 1,260 1,313 37,300
2014/09/18 1,243 1,270 1,217 1,265 29,000
2014/09/17 1,245 1,269 1,175 1,252 44,100
2014/09/16 1,193 1,255 1,193 1,240 34,600
2014/09/12 1,191 1,191 1,168 1,185 28,900
2014/09/11 1,184 1,190 1,164 1,169 6,100
2014/09/10 1,151 1,186 1,133 1,182 23,500
2014/09/09 1,150 1,157 1,141 1,151 7,600
2014/09/08 1,158 1,163 1,098 1,150 17,600
2014/09/05 1,145 1,153 1,130 1,153 18,900
2014/09/04 1,125 1,145 1,120 1,145 12,800
2014/09/03 1,140 1,172 1,128 1,134 21,700
2014/09/02 1,095 1,140 1,082 1,137 25,200
2014/09/01 1,090 1,098 1,064 1,092 22,600
2014/08/29 1,105 1,110 1,096 1,103 18,300
2014/08/28 1,056 1,109 1,056 1,107 37,400
2014/08/27 1,046 1,062 1,040 1,046 22,400
2014/08/26 1,015 1,058 1,013 1,041 21,600
2014/08/25 1,004 1,014 1,004 1,008 12,900
2014/08/22 1,003 1,018 999 1,002 19,100
2014/08/21 971 1,000 971 996 22,000
2014/08/20 970 974 970 971 8,500
2014/08/19 974 974 970 974 2,400
2014/08/18 972 975 971 975 3,800
2014/08/15 968 973 968 972 3,400
2014/08/14 976 980 968 975 4,400
2014/08/13 965 970 958 970 7,300
2014/08/12 960 970 960 967 4,600
2014/08/11 947 960 947 960 4,000
2014/08/08 950 960 943 946 3,600
2014/08/07 961 964 951 954 5,600
2014/08/06 950 974 950 961 10,500
2014/08/05 960 980 953 958 37,900
2014/08/04 931 937 931 931 6,400
2014/08/01 931 940 931 932 4,700
2014/07/31 945 948 937 938 3,700
2014/07/30 937 945 936 941 4,600
2014/07/29 939 944 936 942 4,100
2014/07/28 938 944 938 942 2,800
2014/07/25 935 945 933 942 9,500
2014/07/24 932 940 931 935 6,700
2014/07/23 934 935 932 932 4,600
2014/07/22 931 948 930 939 9,000
2014/07/18 941 941 933 933 5,900
2014/07/17 941 944 941 943 2,600
2014/07/16 947 955 943 946 8,100
2014/07/15 950 955 945 949 10,600
2014/07/14 940 945 940 945 4,900
2014/07/11 936 939 931 938 16,100
2014/07/10 930 934 930 931 11,700
2014/07/09 927 932 927 928 12,200
2014/07/08 931 937 929 929 14,900
2014/07/07 931 933 927 930 9,800
2014/07/04 930 933 924 930 16,100
2014/07/03 919 929 919 926 2,800
2014/07/02 930 930 917 924 7,400
2014/07/01 928 929 920 924 5,800
2014/06/30 916 928 913 926 14,800
2014/06/27 911 911 903 904 5,400
2014/06/26 902 915 902 906 7,000
2014/06/25 914 915 906 906 16,900
2014/06/24 907 915 903 914 12,700
2014/06/23 902 909 902 907 8,600
2014/06/20 897 910 897 907 14,000
2014/06/19 893 895 891 893 10,000
2014/06/18 891 894 889 893 5,000
2014/06/17 885 892 884 891 7,700
2014/06/16 886 888 884 886 12,200
2014/06/13 885 887 877 887 15,900
2014/06/12 888 890 884 888 4,100
2014/06/11 885 890 885 885 4,600
2014/06/10 892 892 887 891 2,400
2014/06/09 885 892 885 892 10,500
2014/06/06 880 886 879 885 6,900
2014/06/05 887 888 878 881 3,300
2014/06/04 888 888 873 887 1,400
2014/06/03 889 893 881 888 21,600
2014/06/02 887 890 865 885 11,900
2014/05/30 886 886 880 882 5,200
2014/05/29 882 886 879 884 4,300
2014/05/28 880 885 871 882 6,100
2014/05/27 887 887 866 878 9,300
2014/05/26 877 882 877 882 7,200
2014/05/23 868 874 868 872 8,300
2014/05/22 856 872 856 868 6,600
2014/05/21 860 865 860 862 2,400
2014/05/20 860 866 860 860 2,800
2014/05/19 858 869 857 860 2,800
2014/05/16 871 871 852 852 10,100
2014/05/15 867 870 862 869 3,700
2014/05/14 875 880 869 880 6,700
2014/05/13 865 874 859 873 14,500
2014/05/12 863 869 842 845 9,200
2014/05/09 858 877 856 861 3,700
2014/05/08 854 873 854 859 3,900
2014/05/07 877 877 830 854 13,800
2014/05/02 885 885 874 883 6,200
2014/05/01 875 879 870 879 11,700
2014/04/30 867 867 856 860 5,200
2014/04/28 873 873 867 871 6,900
2014/04/25 867 870 867 870 6,300
2014/04/24 861 867 861 867 1,300
2014/04/23 874 875 861 867 4,400
2014/04/22 875 875 861 870 4,700
2014/04/21 869 874 865 870 2,600
2014/04/18 866 867 862 866 8,400
2014/04/17 860 862 855 858 4,000
2014/04/16 853 854 846 854 4,600
2014/04/15 841 855 840 843 5,000
2014/04/14 838 854 838 843 3,600
2014/04/11 839 850 837 844 11,900
2014/04/10 853 857 836 839 6,600
2014/04/09 862 869 844 844 9,700
2014/04/08 872 872 862 862 4,800
2014/04/07 863 878 863 872 5,400
2014/04/04 866 879 866 873 7,400
2014/04/03 882 885 878 880 7,800
2014/04/02 883 883 874 878 13,600
2014/04/01 879 880 870 877 8,800
2014/03/31 877 879 869 876 8,800
2014/03/28 866 875 863 872 11,800
2014/03/27 855 874 849 863 32,300
2014/03/26 893 896 870 879 76,000
2014/03/25 890 892 885 888 21,500
2014/03/24 880 892 879 885 19,000
2014/03/20 873 876 871 871 8,500
2014/03/19 872 879 872 872 5,700
2014/03/18 866 877 865 873 8,600
2014/03/17 877 877 860 862 10,700
2014/03/14 881 887 877 877 31,100
2014/03/13 888 888 881 884 8,800
2014/03/12 890 890 883 886 9,800
2014/03/11 890 893 886 889 11,900
2014/03/10 887 892 884 888 12,300
2014/03/07 878 884 877 884 7,300
2014/03/06 874 877 869 877 9,300
2014/03/05 870 876 870 872 7,400
2014/03/04 859 870 858 868 8,000
2014/03/03 862 865 858 861 11,600
2014/02/28 863 863 855 860 8,900
2014/02/27 867 868 862 863 5,200
2014/02/26 870 871 862 869 10,800
2014/02/25 858 866 858 865 11,400
2014/02/24 857 864 853 858 8,200
2014/02/21 840 855 840 855 14,800
2014/02/20 848 848 841 844 10,800
2014/02/19 860 862 846 848 12,800
2014/02/18 847 865 846 860 10,300
2014/02/17 848 851 842 847 7,900
2014/02/14 844 848 840 840 8,400
2014/02/13 859 859 842 842 11,500
2014/02/12 856 858 842 852 13,900
2014/02/10 850 856 848 849 7,100
2014/02/07 851 851 831 846 13,400
2014/02/06 850 850 836 841 7,400
2014/02/05 840 858 820 839 27,000
2014/02/04 858 858 830 831 44,900
2014/02/03 860 869 860 860 8,600
2014/01/31 868 869 860 865 12,000
2014/01/30 871 878 861 864 14,900
2014/01/29 865 883 863 883 7,400
2014/01/28 861 870 860 860 13,500
2014/01/27 875 875 861 861 17,400
2014/01/24 887 889 880 880 24,400
2014/01/23 891 896 886 887 7,200
2014/01/22 894 895 886 891 7,400
2014/01/21 884 894 884 891 12,300
2014/01/20 898 898 880 892 13,800
2014/01/17 886 894 885 891 7,500
2014/01/16 884 890 884 886 7,500
2014/01/15 889 889 881 885 9,000
2014/01/14 885 891 881 882 9,100
2014/01/10 884 889 873 885 18,200
2014/01/09 885 888 880 888 7,700
2014/01/08 885 886 881 885 9,900
2014/01/07 884 886 878 879 8,600
2014/01/06 877 883 875 877 13,200

このページの先頭へ