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 |