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
2019/12/30 1,764 1,811 1,758 1,802 37,100
2019/12/27 1,758 1,771 1,741 1,754 33,500
2019/12/26 1,727 1,769 1,727 1,760 29,600
2019/12/25 1,720 1,727 1,710 1,722 13,300
2019/12/24 1,706 1,723 1,701 1,709 7,700
2019/12/23 1,715 1,718 1,701 1,701 9,100
2019/12/20 1,720 1,727 1,700 1,715 22,300
2019/12/19 1,718 1,731 1,703 1,729 11,100
2019/12/18 1,743 1,743 1,693 1,707 21,900
2019/12/17 1,720 1,750 1,689 1,750 35,800
2019/12/16 1,747 1,747 1,680 1,717 44,700
2019/12/13 1,741 1,768 1,728 1,753 48,400
2019/12/12 1,728 1,749 1,710 1,738 28,600
2019/12/11 1,696 1,738 1,690 1,731 55,000
2019/12/10 1,655 1,691 1,655 1,689 25,500
2019/12/09 1,661 1,670 1,653 1,653 19,500
2019/12/06 1,646 1,664 1,616 1,664 42,000
2019/12/05 1,653 1,662 1,648 1,655 30,100
2019/12/04 1,657 1,662 1,645 1,649 29,400
2019/12/03 1,683 1,683 1,656 1,659 26,200
2019/12/02 1,675 1,706 1,675 1,700 31,700
2019/11/29 1,670 1,693 1,668 1,675 19,800
2019/11/28 1,688 1,696 1,652 1,669 26,400
2019/11/27 1,687 1,712 1,687 1,704 32,900
2019/11/26 1,748 1,751 1,686 1,686 22,700
2019/11/25 1,741 1,757 1,732 1,754 57,700
2019/11/22 1,688 1,744 1,678 1,741 53,800
2019/11/21 1,678 1,691 1,639 1,690 26,000
2019/11/20 1,668 1,682 1,644 1,678 22,200
2019/11/19 1,681 1,681 1,662 1,668 9,600
2019/11/18 1,699 1,718 1,688 1,688 13,200
2019/11/15 1,687 1,700 1,676 1,698 23,900
2019/11/14 1,698 1,699 1,676 1,687 11,900
2019/11/13 1,711 1,713 1,695 1,698 20,300
2019/11/12 1,709 1,719 1,699 1,711 21,800
2019/11/11 1,719 1,750 1,704 1,718 29,100
2019/11/08 1,765 1,765 1,714 1,719 33,900
2019/11/07 1,765 1,765 1,697 1,754 44,600
2019/11/06 1,708 1,774 1,676 1,772 60,500
2019/11/05 1,704 1,720 1,673 1,708 55,400
2019/11/01 1,688 1,688 1,622 1,624 30,900
2019/10/31 1,705 1,736 1,700 1,710 47,500
2019/10/30 1,686 1,728 1,676 1,716 68,800
2019/10/29 1,703 1,707 1,671 1,695 49,500
2019/10/28 1,652 1,700 1,630 1,700 30,100
2019/10/25 1,648 1,666 1,605 1,656 50,900
2019/10/24 1,624 1,769 1,614 1,642 155,200
2019/10/23 1,568 1,585 1,509 1,584 28,000
2019/10/21 1,554 1,590 1,554 1,570 22,200
2019/10/18 1,531 1,558 1,526 1,556 22,400
2019/10/17 1,527 1,535 1,514 1,531 14,800
2019/10/16 1,499 1,528 1,489 1,528 20,600
2019/10/15 1,442 1,495 1,439 1,475 27,700
2019/10/11 1,459 1,459 1,410 1,436 21,800
2019/10/10 1,463 1,465 1,447 1,454 8,200
2019/10/09 1,459 1,469 1,437 1,469 19,200
2019/10/08 1,449 1,480 1,442 1,477 41,600
2019/10/07 1,434 1,453 1,434 1,444 11,600
2019/10/04 1,468 1,468 1,412 1,433 23,900
2019/10/03 1,470 1,482 1,464 1,482 10,100
2019/10/02 1,488 1,500 1,479 1,493 13,000
2019/10/01 1,485 1,497 1,478 1,490 16,800
2019/09/30 1,474 1,482 1,474 1,478 8,800
2019/09/27 1,496 1,496 1,472 1,492 8,300
2019/09/26 1,523 1,538 1,493 1,509 31,200
2019/09/25 1,519 1,519 1,500 1,519 15,900
2019/09/24 1,506 1,517 1,493 1,513 10,600
2019/09/20 1,525 1,529 1,503 1,512 9,000
2019/09/19 1,493 1,530 1,492 1,530 15,600
2019/09/18 1,519 1,519 1,484 1,488 11,400
2019/09/17 1,531 1,539 1,503 1,519 18,500
2019/09/13 1,528 1,537 1,511 1,531 30,100
2019/09/12 1,516 1,541 1,511 1,514 19,500
2019/09/11 1,473 1,510 1,467 1,507 18,300
2019/09/10 1,499 1,499 1,470 1,485 21,200
2019/09/09 1,495 1,501 1,489 1,501 8,200
2019/09/06 1,515 1,519 1,495 1,501 6,200
2019/09/05 1,506 1,538 1,506 1,512 16,200
2019/09/04 1,468 1,511 1,467 1,504 12,900
2019/09/03 1,475 1,490 1,465 1,485 6,700
2019/09/02 1,513 1,513 1,460 1,485 21,000
2019/08/30 1,504 1,516 1,494 1,515 19,000
2019/08/29 1,451 1,497 1,451 1,488 12,800
2019/08/28 1,486 1,490 1,456 1,456 16,600
2019/08/27 1,520 1,520 1,483 1,499 9,500
2019/08/26 1,496 1,518 1,488 1,507 17,400
2019/08/23 1,550 1,550 1,511 1,524 22,100
2019/08/22 1,570 1,582 1,520 1,550 32,500
2019/08/21 1,570 1,593 1,556 1,569 35,200
2019/08/20 1,539 1,570 1,533 1,570 43,300
2019/08/19 1,500 1,509 1,500 1,506 9,600
2019/08/16 1,531 1,535 1,480 1,480 18,900
2019/08/15 1,490 1,535 1,490 1,533 20,400
2019/08/14 1,507 1,530 1,492 1,530 19,700
2019/08/13 1,501 1,501 1,456 1,480 18,200
2019/08/09 1,510 1,515 1,489 1,515 24,700
2019/08/08 1,469 1,510 1,469 1,502 50,300
2019/08/07 1,401 1,469 1,401 1,464 28,400
2019/08/06 1,389 1,430 1,382 1,398 20,700
2019/08/05 1,393 1,460 1,380 1,432 37,800
2019/08/02 1,419 1,419 1,360 1,363 20,200
2019/08/01 1,395 1,438 1,388 1,434 11,800
2019/07/31 1,386 1,406 1,375 1,391 7,800
2019/07/30 1,405 1,405 1,382 1,386 7,400
2019/07/29 1,365 1,405 1,365 1,405 7,300
2019/07/26 1,379 1,380 1,360 1,377 5,900
2019/07/25 1,358 1,379 1,358 1,374 5,900
2019/07/24 1,367 1,369 1,355 1,358 6,400
2019/07/23 1,357 1,379 1,357 1,366 6,300
2019/07/22 1,377 1,378 1,346 1,347 4,100
2019/07/19 1,323 1,378 1,315 1,378 12,900
2019/07/18 1,373 1,383 1,319 1,321 20,500
2019/07/17 1,424 1,424 1,370 1,381 11,900
2019/07/16 1,449 1,449 1,422 1,424 7,500
2019/07/12 1,448 1,456 1,438 1,451 9,600
2019/07/11 1,440 1,459 1,439 1,457 20,800
2019/07/10 1,411 1,440 1,411 1,434 11,900
2019/07/09 1,399 1,438 1,399 1,410 8,700
2019/07/08 1,426 1,431 1,397 1,397 7,800
2019/07/05 1,440 1,440 1,416 1,436 9,800
2019/07/04 1,449 1,458 1,437 1,445 22,300
2019/07/03 1,440 1,463 1,440 1,449 35,700
2019/07/02 1,405 1,450 1,405 1,440 22,000
2019/07/01 1,382 1,412 1,370 1,412 13,400
2019/06/28 1,386 1,398 1,364 1,367 15,000
2019/06/27 1,417 1,417 1,376 1,403 12,400
2019/06/26 1,383 1,430 1,383 1,412 46,400
2019/06/25 1,372 1,385 1,372 1,378 10,300
2019/06/24 1,370 1,380 1,357 1,372 7,400
2019/06/21 1,336 1,385 1,335 1,355 16,200
2019/06/20 1,340 1,340 1,335 1,336 3,600
2019/06/19 1,307 1,336 1,299 1,336 8,600
2019/06/18 1,323 1,323 1,291 1,291 4,600
2019/06/17 1,323 1,331 1,315 1,315 4,900
2019/06/14 1,338 1,338 1,311 1,321 9,400
2019/06/13 1,312 1,330 1,312 1,326 5,000
2019/06/12 1,330 1,340 1,317 1,320 10,200
2019/06/11 1,322 1,335 1,304 1,327 14,600
2019/06/10 1,286 1,322 1,286 1,319 16,000
2019/06/07 1,280 1,280 1,260 1,274 5,900
2019/06/06 1,266 1,281 1,266 1,273 3,800
2019/06/05 1,272 1,279 1,255 1,270 7,100
2019/06/04 1,271 1,271 1,247 1,268 5,700
2019/06/03 1,250 1,271 1,247 1,259 4,800
2019/05/31 1,284 1,284 1,266 1,273 4,900
2019/05/30 1,276 1,281 1,272 1,279 3,200
2019/05/29 1,280 1,292 1,273 1,276 4,700
2019/05/28 1,289 1,301 1,280 1,283 7,400
2019/05/27 1,270 1,299 1,270 1,290 3,600
2019/05/24 1,285 1,285 1,269 1,270 10,000
2019/05/23 1,303 1,303 1,262 1,285 6,900
2019/05/22 1,301 1,309 1,291 1,291 5,000
2019/05/21 1,310 1,310 1,286 1,297 4,300
2019/05/20 1,313 1,314 1,300 1,310 4,700
2019/05/17 1,308 1,315 1,297 1,306 6,800
2019/05/16 1,314 1,314 1,286 1,297 6,400
2019/05/15 1,318 1,318 1,233 1,308 10,400
2019/05/14 1,283 1,318 1,269 1,318 11,300
2019/05/13 1,299 1,316 1,288 1,294 11,500
2019/05/10 1,311 1,329 1,261 1,286 52,000
2019/05/09 1,204 1,210 1,181 1,191 12,000
2019/05/08 1,254 1,255 1,209 1,219 10,000
2019/05/07 1,266 1,282 1,245 1,254 9,900
2019/04/26 1,266 1,266 1,253 1,264 9,600
2019/04/25 1,252 1,264 1,252 1,261 6,900
2019/04/24 1,258 1,258 1,252 1,252 4,600
2019/04/23 1,247 1,266 1,243 1,258 6,500
2019/04/22 1,240 1,259 1,240 1,256 3,900
2019/04/19 1,250 1,255 1,244 1,247 2,500
2019/04/18 1,273 1,273 1,244 1,253 6,500
2019/04/17 1,266 1,274 1,254 1,273 5,600
2019/04/16 1,273 1,279 1,263 1,270 4,000
2019/04/15 1,264 1,284 1,259 1,279 7,900
2019/04/12 1,276 1,276 1,238 1,253 7,500
2019/04/11 1,264 1,271 1,250 1,268 6,300
2019/04/10 1,276 1,276 1,248 1,264 5,200
2019/04/09 1,287 1,287 1,256 1,274 6,600
2019/04/08 1,302 1,302 1,279 1,282 4,500
2019/04/05 1,298 1,303 1,291 1,302 5,700
2019/04/04 1,289 1,306 1,289 1,299 9,700
2019/04/03 1,289 1,305 1,274 1,305 9,700
2019/04/02 1,319 1,319 1,285 1,292 7,600
2019/04/01 1,292 1,325 1,292 1,309 22,300
2019/03/29 1,279 1,291 1,261 1,279 9,600
2019/03/28 1,287 1,287 1,242 1,267 17,900
2019/03/27 1,301 1,301 1,272 1,296 40,500
2019/03/26 1,300 1,345 1,300 1,339 70,100
2019/03/25 1,317 1,317 1,292 1,295 47,500
2019/03/22 1,309 1,319 1,308 1,317 19,800
2019/03/20 1,281 1,317 1,281 1,311 25,900
2019/03/19 1,275 1,294 1,271 1,278 28,000
2019/03/18 1,309 1,328 1,249 1,249 53,600
2019/03/15 1,315 1,324 1,306 1,308 26,200
2019/03/14 1,302 1,325 1,285 1,321 12,100
2019/03/13 1,320 1,328 1,297 1,303 12,500
2019/03/12 1,299 1,331 1,299 1,320 16,800
2019/03/11 1,279 1,299 1,279 1,295 14,800
2019/03/08 1,311 1,311 1,274 1,278 24,100
2019/03/07 1,325 1,334 1,320 1,328 11,800
2019/03/06 1,330 1,341 1,329 1,337 9,800
2019/03/05 1,331 1,336 1,329 1,336 7,200
2019/03/04 1,315 1,340 1,315 1,337 10,700
2019/03/01 1,325 1,329 1,311 1,311 13,900
2019/02/28 1,328 1,338 1,324 1,328 7,000
2019/02/27 1,320 1,338 1,320 1,329 13,300
2019/02/26 1,338 1,338 1,306 1,322 16,100
2019/02/25 1,321 1,338 1,321 1,338 14,400
2019/02/22 1,308 1,325 1,294 1,321 11,300
2019/02/21 1,300 1,323 1,294 1,308 20,200
2019/02/20 1,285 1,299 1,279 1,297 19,800
2019/02/19 1,267 1,273 1,262 1,269 7,900
2019/02/18 1,259 1,272 1,251 1,272 10,100
2019/02/15 1,252 1,254 1,240 1,245 5,800
2019/02/14 1,243 1,267 1,243 1,258 12,000
2019/02/13 1,238 1,248 1,224 1,243 12,400
2019/02/12 1,202 1,250 1,202 1,234 22,000
2019/02/08 1,206 1,214 1,201 1,204 11,600
2019/02/07 1,216 1,216 1,198 1,214 14,400
2019/02/06 1,205 1,220 1,195 1,216 41,300
2019/02/05 1,113 1,138 1,113 1,132 16,300
2019/02/04 1,090 1,115 1,090 1,105 11,900
2019/02/01 1,082 1,098 1,077 1,077 8,800
2019/01/31 1,094 1,100 1,080 1,085 12,300
2019/01/30 1,091 1,109 1,086 1,093 13,800
2019/01/29 1,098 1,099 1,081 1,090 9,200
2019/01/28 1,118 1,118 1,100 1,100 16,900
2019/01/25 1,109 1,121 1,109 1,113 8,000
2019/01/24 1,109 1,113 1,103 1,108 4,200
2019/01/23 1,099 1,111 1,096 1,111 8,100
2019/01/22 1,120 1,123 1,101 1,102 10,300
2019/01/21 1,110 1,131 1,110 1,121 14,400
2019/01/18 1,100 1,109 1,090 1,108 15,600
2019/01/17 1,101 1,106 1,089 1,101 5,000
2019/01/16 1,106 1,109 1,091 1,093 6,900
2019/01/15 1,088 1,106 1,088 1,106 4,100
2019/01/11 1,081 1,106 1,081 1,094 9,200
2019/01/10 1,101 1,101 1,079 1,084 9,200
2019/01/09 1,107 1,119 1,107 1,111 5,000
2019/01/08 1,102 1,116 1,101 1,107 9,400
2019/01/07 1,119 1,119 1,094 1,105 8,700
2019/01/04 1,063 1,089 1,035 1,085 16,200

このページの先頭へ