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
2020/12/30 1,915 1,930 1,885 1,901 23,600
2020/12/29 1,880 1,930 1,873 1,915 35,700
2020/12/28 1,855 1,878 1,847 1,878 25,800
2020/12/25 1,878 1,878 1,847 1,855 15,200
2020/12/24 1,854 1,889 1,854 1,866 19,800
2020/12/23 1,867 1,871 1,848 1,870 18,000
2020/12/22 1,851 1,879 1,845 1,863 53,500
2020/12/21 1,880 1,886 1,855 1,886 31,700
2020/12/18 1,849 1,888 1,847 1,883 48,900
2020/12/17 1,754 1,865 1,754 1,860 88,400
2020/12/16 1,717 1,731 1,690 1,714 25,000
2020/12/15 1,731 1,758 1,722 1,738 12,200
2020/12/14 1,796 1,796 1,738 1,752 16,400
2020/12/11 1,773 1,815 1,767 1,811 19,800
2020/12/10 1,752 1,800 1,743 1,787 19,400
2020/12/09 1,758 1,773 1,731 1,752 16,200
2020/12/08 1,693 1,760 1,691 1,756 14,900
2020/12/07 1,799 1,799 1,712 1,719 14,800
2020/12/04 1,800 1,811 1,773 1,808 11,300
2020/12/03 1,857 1,857 1,750 1,800 19,900
2020/12/02 1,862 1,874 1,830 1,836 25,600
2020/12/01 1,817 1,877 1,778 1,869 55,000
2020/11/30 1,830 1,866 1,819 1,823 36,700
2020/11/27 1,788 1,847 1,788 1,830 43,200
2020/11/26 1,749 1,800 1,740 1,799 36,400
2020/11/25 1,735 1,763 1,715 1,748 44,200
2020/11/24 1,657 1,738 1,657 1,735 50,600
2020/11/20 1,607 1,657 1,601 1,657 37,100
2020/11/19 1,585 1,615 1,571 1,607 25,200
2020/11/18 1,603 1,603 1,573 1,585 10,000
2020/11/17 1,568 1,630 1,539 1,613 28,700
2020/11/16 1,563 1,590 1,518 1,578 29,000
2020/11/13 1,555 1,572 1,516 1,564 14,500
2020/11/12 1,629 1,637 1,556 1,566 23,700
2020/11/11 1,640 1,640 1,562 1,639 33,500
2020/11/10 1,562 1,648 1,530 1,648 65,100
2020/11/09 1,550 1,561 1,520 1,555 36,500
2020/11/06 1,486 1,550 1,453 1,550 55,500
2020/11/05 1,420 1,496 1,410 1,496 43,800
2020/11/04 1,425 1,426 1,406 1,415 18,600
2020/11/02 1,487 1,487 1,407 1,413 24,900
2020/10/30 1,488 1,495 1,440 1,489 53,300
2020/10/29 1,463 1,494 1,452 1,486 102,600
2020/10/28 1,443 1,443 1,395 1,403 14,300
2020/10/27 1,428 1,447 1,411 1,443 20,800
2020/10/26 1,416 1,430 1,408 1,430 17,900
2020/10/23 1,405 1,415 1,388 1,415 16,800
2020/10/22 1,391 1,399 1,373 1,381 15,600
2020/10/21 1,368 1,410 1,368 1,410 11,300
2020/10/20 1,395 1,400 1,363 1,363 16,800
2020/10/19 1,374 1,417 1,374 1,399 18,300
2020/10/16 1,380 1,384 1,364 1,374 13,500
2020/10/15 1,403 1,403 1,380 1,388 12,200
2020/10/14 1,392 1,407 1,385 1,402 8,000
2020/10/13 1,413 1,413 1,383 1,394 11,200
2020/10/12 1,381 1,404 1,381 1,397 10,400
2020/10/09 1,392 1,392 1,376 1,382 17,000
2020/10/08 1,434 1,434 1,381 1,386 27,100
2020/10/07 1,426 1,428 1,409 1,411 12,800
2020/10/06 1,430 1,446 1,423 1,427 12,500
2020/10/05 1,396 1,438 1,396 1,428 13,500
2020/10/02 1,432 1,448 1,393 1,393 24,800
2020/09/30 1,500 1,500 1,428 1,428 33,800
2020/09/29 1,468 1,522 1,453 1,508 28,700
2020/09/28 1,438 1,491 1,438 1,491 54,400
2020/09/25 1,440 1,451 1,405 1,411 50,200
2020/09/24 1,462 1,480 1,415 1,424 28,800
2020/09/23 1,473 1,493 1,469 1,481 19,400
2020/09/18 1,517 1,533 1,493 1,508 22,300
2020/09/17 1,523 1,534 1,507 1,517 13,300
2020/09/16 1,527 1,545 1,517 1,523 27,700
2020/09/15 1,538 1,538 1,501 1,515 13,300
2020/09/14 1,520 1,535 1,513 1,535 33,300
2020/09/11 1,527 1,527 1,506 1,511 23,000
2020/09/10 1,520 1,540 1,508 1,527 26,400
2020/09/09 1,469 1,511 1,462 1,511 31,000
2020/09/08 1,448 1,480 1,432 1,480 36,000
2020/09/07 1,399 1,444 1,393 1,437 20,000
2020/09/04 1,395 1,399 1,384 1,384 11,800
2020/09/03 1,412 1,416 1,397 1,409 11,000
2020/09/02 1,396 1,404 1,386 1,404 7,400
2020/09/01 1,379 1,401 1,372 1,396 9,300
2020/08/31 1,405 1,407 1,377 1,377 15,800
2020/08/28 1,408 1,412 1,377 1,396 18,700
2020/08/27 1,405 1,410 1,401 1,408 5,600
2020/08/26 1,409 1,409 1,397 1,397 10,300
2020/08/25 1,413 1,416 1,401 1,409 19,100
2020/08/24 1,410 1,412 1,404 1,409 4,400
2020/08/21 1,423 1,423 1,403 1,404 10,900
2020/08/20 1,417 1,421 1,407 1,407 8,700
2020/08/19 1,426 1,440 1,422 1,425 8,400
2020/08/18 1,420 1,447 1,414 1,426 17,600
2020/08/17 1,425 1,451 1,409 1,409 17,500
2020/08/14 1,466 1,466 1,416 1,425 16,800
2020/08/13 1,424 1,471 1,413 1,466 44,700
2020/08/12 1,422 1,422 1,402 1,411 15,000
2020/08/11 1,418 1,434 1,403 1,420 20,500
2020/08/07 1,390 1,417 1,381 1,417 14,800
2020/08/06 1,358 1,386 1,355 1,384 17,600
2020/08/05 1,310 1,400 1,308 1,358 40,800
2020/08/04 1,333 1,365 1,311 1,329 28,300
2020/08/03 1,340 1,366 1,306 1,310 32,600
2020/07/31 1,386 1,407 1,337 1,340 26,600
2020/07/30 1,418 1,418 1,386 1,386 17,200
2020/07/29 1,415 1,422 1,398 1,407 16,400
2020/07/28 1,421 1,438 1,407 1,412 12,300
2020/07/27 1,400 1,418 1,397 1,418 24,300
2020/07/22 1,429 1,429 1,393 1,395 35,100
2020/07/21 1,405 1,437 1,400 1,429 35,000
2020/07/20 1,399 1,410 1,394 1,402 16,400
2020/07/17 1,399 1,399 1,384 1,395 17,900
2020/07/16 1,406 1,408 1,392 1,392 13,500
2020/07/15 1,417 1,417 1,391 1,405 19,000
2020/07/14 1,400 1,417 1,393 1,410 14,400
2020/07/13 1,388 1,438 1,387 1,399 20,400
2020/07/10 1,420 1,430 1,386 1,386 25,900
2020/07/09 1,450 1,462 1,418 1,418 15,900
2020/07/08 1,465 1,482 1,452 1,452 10,900
2020/07/07 1,503 1,503 1,464 1,478 12,600
2020/07/06 1,503 1,510 1,489 1,495 9,900
2020/07/03 1,485 1,502 1,470 1,502 10,800
2020/07/02 1,478 1,508 1,461 1,475 18,200
2020/07/01 1,512 1,516 1,473 1,474 17,200
2020/06/30 1,556 1,572 1,502 1,502 18,000
2020/06/29 1,535 1,549 1,511 1,549 12,100
2020/06/26 1,542 1,550 1,520 1,534 19,000
2020/06/25 1,515 1,544 1,515 1,535 21,800
2020/06/24 1,541 1,543 1,515 1,515 12,900
2020/06/23 1,544 1,553 1,521 1,541 12,400
2020/06/22 1,574 1,574 1,533 1,537 12,300
2020/06/19 1,579 1,579 1,539 1,574 34,400
2020/06/18 1,532 1,561 1,522 1,561 26,400
2020/06/17 1,507 1,521 1,480 1,521 32,800
2020/06/16 1,498 1,499 1,481 1,494 31,300
2020/06/15 1,521 1,531 1,472 1,484 22,600
2020/06/12 1,527 1,535 1,507 1,528 21,900
2020/06/11 1,600 1,600 1,550 1,550 15,600
2020/06/10 1,599 1,608 1,587 1,608 10,200
2020/06/09 1,600 1,601 1,566 1,585 15,800
2020/06/08 1,602 1,612 1,591 1,599 18,900
2020/06/05 1,634 1,643 1,600 1,600 22,000
2020/06/04 1,635 1,635 1,607 1,620 11,000
2020/06/03 1,629 1,630 1,605 1,625 15,100
2020/06/02 1,621 1,632 1,609 1,622 9,800
2020/06/01 1,637 1,637 1,607 1,621 6,900
2020/05/29 1,659 1,670 1,615 1,637 24,800
2020/05/28 1,629 1,669 1,622 1,668 20,900
2020/05/27 1,615 1,626 1,580 1,626 22,000
2020/05/26 1,608 1,616 1,597 1,615 15,600
2020/05/25 1,599 1,603 1,580 1,603 11,900
2020/05/22 1,575 1,595 1,562 1,573 6,200
2020/05/21 1,586 1,600 1,551 1,575 11,100
2020/05/20 1,548 1,589 1,548 1,584 16,900
2020/05/19 1,565 1,576 1,512 1,542 21,300
2020/05/18 1,496 1,541 1,488 1,537 18,200
2020/05/15 1,603 1,618 1,471 1,488 62,700
2020/05/14 1,626 1,651 1,555 1,555 33,100
2020/05/13 1,617 1,632 1,606 1,629 11,500
2020/05/12 1,625 1,652 1,612 1,619 16,400
2020/05/11 1,583 1,632 1,583 1,619 17,800
2020/05/08 1,570 1,591 1,561 1,587 11,500
2020/05/07 1,562 1,601 1,562 1,571 14,600
2020/05/01 1,606 1,606 1,575 1,582 14,200
2020/04/30 1,617 1,626 1,576 1,606 20,600
2020/04/28 1,609 1,610 1,570 1,577 20,000
2020/04/27 1,605 1,644 1,578 1,614 25,200
2020/04/24 1,577 1,599 1,555 1,596 19,800
2020/04/23 1,529 1,572 1,529 1,571 12,200
2020/04/22 1,528 1,570 1,517 1,526 14,200
2020/04/21 1,560 1,572 1,516 1,530 21,000
2020/04/20 1,567 1,588 1,528 1,562 25,400
2020/04/17 1,625 1,625 1,561 1,563 24,900
2020/04/16 1,561 1,627 1,561 1,610 17,600
2020/04/15 1,597 1,604 1,567 1,580 14,200
2020/04/14 1,560 1,610 1,544 1,591 22,200
2020/04/13 1,594 1,605 1,551 1,554 13,000
2020/04/10 1,564 1,594 1,537 1,594 14,600
2020/04/09 1,618 1,618 1,540 1,564 26,700
2020/04/08 1,599 1,610 1,549 1,592 47,400
2020/04/07 1,614 1,644 1,561 1,623 20,500
2020/04/06 1,501 1,600 1,501 1,591 22,000
2020/04/03 1,572 1,581 1,480 1,501 26,100
2020/04/02 1,621 1,646 1,557 1,562 27,600
2020/04/01 1,751 1,751 1,645 1,667 37,100
2020/03/31 1,852 1,880 1,751 1,761 56,900
2020/03/30 1,760 1,860 1,713 1,852 115,600
2020/03/27 1,777 1,818 1,734 1,818 153,400
2020/03/26 1,760 1,763 1,705 1,757 71,500
2020/03/25 1,780 1,794 1,739 1,782 38,700
2020/03/24 1,723 1,748 1,670 1,731 44,700
2020/03/23 1,640 1,719 1,619 1,713 88,700
2020/03/19 1,628 1,679 1,570 1,586 79,500
2020/03/18 1,679 1,756 1,603 1,603 50,600
2020/03/17 1,505 1,683 1,492 1,673 72,200
2020/03/16 1,571 1,591 1,513 1,545 98,100
2020/03/13 1,417 1,508 1,391 1,469 78,300
2020/03/12 1,540 1,578 1,503 1,516 70,100
2020/03/11 1,648 1,705 1,561 1,564 44,100
2020/03/10 1,555 1,652 1,527 1,642 57,600
2020/03/09 1,711 1,712 1,623 1,628 60,400
2020/03/06 1,829 1,835 1,775 1,775 52,300
2020/03/05 1,835 1,858 1,814 1,827 74,500
2020/03/04 1,701 1,823 1,701 1,803 82,600
2020/03/03 1,812 1,834 1,707 1,707 37,000
2020/03/02 1,638 1,816 1,638 1,767 49,100
2020/02/28 1,707 1,745 1,647 1,656 46,400
2020/02/27 1,835 1,843 1,748 1,771 69,300
2020/02/26 1,850 1,857 1,801 1,835 39,200
2020/02/25 1,841 1,893 1,823 1,857 71,900
2020/02/21 1,959 1,970 1,931 1,937 36,500
2020/02/20 2,011 2,011 1,959 1,959 51,200
2020/02/19 1,941 2,046 1,941 2,007 58,400
2020/02/18 2,058 2,058 1,924 1,933 90,000
2020/02/17 2,050 2,073 2,030 2,050 53,200
2020/02/14 2,017 2,064 2,010 2,050 74,600
2020/02/13 1,977 2,018 1,965 2,010 45,100
2020/02/12 1,965 1,965 1,947 1,950 29,600
2020/02/10 1,997 1,997 1,954 1,957 28,700
2020/02/07 1,948 1,995 1,942 1,994 52,300
2020/02/06 1,881 1,943 1,881 1,900 65,000
2020/02/05 1,822 1,884 1,797 1,846 156,800
2020/02/04 1,831 1,856 1,766 1,839 52,700
2020/02/03 1,810 1,853 1,801 1,831 26,400
2020/01/31 1,827 1,851 1,823 1,834 10,500
2020/01/30 1,875 1,875 1,823 1,827 24,600
2020/01/29 1,892 1,903 1,880 1,882 15,800
2020/01/28 1,879 1,901 1,846 1,890 26,600
2020/01/27 1,864 1,937 1,859 1,907 34,300
2020/01/24 1,925 1,927 1,886 1,890 25,000
2020/01/23 1,909 1,929 1,893 1,925 32,600
2020/01/22 1,887 1,919 1,882 1,910 19,200
2020/01/21 1,888 1,888 1,843 1,880 19,600
2020/01/20 1,804 1,888 1,804 1,873 25,000
2020/01/17 1,827 1,833 1,783 1,802 34,100
2020/01/16 1,853 1,870 1,817 1,823 22,000
2020/01/15 1,883 1,883 1,856 1,859 19,100
2020/01/14 1,904 1,917 1,863 1,908 27,100
2020/01/10 1,918 1,949 1,881 1,896 50,100
2020/01/09 1,850 1,905 1,847 1,896 58,200
2020/01/08 1,819 1,845 1,773 1,840 94,900
2020/01/07 1,777 1,828 1,777 1,822 79,300
2020/01/06 1,772 1,788 1,763 1,777 31,500

このページの先頭へ