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
2021/12/30 2,058 2,063 2,034 2,045 9,000
2021/12/29 2,020 2,060 2,020 2,058 15,000
2021/12/28 1,977 2,049 1,977 2,027 26,100
2021/12/27 1,999 1,999 1,964 1,970 39,000
2021/12/24 2,018 2,023 2,001 2,001 13,100
2021/12/23 2,006 2,017 2,002 2,002 4,100
2021/12/22 2,029 2,041 2,003 2,003 9,100
2021/12/21 1,984 2,041 1,984 2,029 15,900
2021/12/20 2,002 2,010 1,960 1,981 24,100
2021/12/17 2,020 2,028 2,001 2,002 10,900
2021/12/16 2,023 2,033 2,006 2,020 9,600
2021/12/15 2,004 2,040 2,001 2,014 10,600
2021/12/14 2,021 2,025 2,000 2,000 18,000
2021/12/13 2,062 2,095 2,024 2,025 21,300
2021/12/10 2,147 2,182 2,079 2,095 32,900
2021/12/09 2,074 2,158 2,074 2,147 15,800
2021/12/08 2,096 2,145 2,070 2,124 22,900
2021/12/07 2,043 2,063 2,010 2,063 14,400
2021/12/06 2,039 2,056 1,993 2,006 28,200
2021/12/03 2,045 2,083 2,036 2,057 14,300
2021/12/02 2,039 2,090 2,039 2,045 21,500
2021/12/01 2,028 2,071 2,026 2,039 13,600
2021/11/30 2,060 2,082 2,027 2,027 24,700
2021/11/29 2,024 2,111 2,024 2,043 17,800
2021/11/26 2,020 2,127 2,020 2,046 26,600
2021/11/25 2,101 2,101 2,030 2,030 32,000
2021/11/24 2,136 2,136 2,087 2,093 10,300
2021/11/22 2,103 2,147 2,103 2,136 7,300
2021/11/19 2,146 2,146 2,083 2,102 16,000
2021/11/18 2,090 2,154 2,077 2,136 16,400
2021/11/17 2,110 2,116 2,090 2,090 6,900
2021/11/16 2,183 2,193 2,128 2,128 18,600
2021/11/15 2,288 2,288 2,198 2,198 15,100
2021/11/12 2,259 2,284 2,247 2,271 14,200
2021/11/11 2,312 2,330 2,260 2,260 11,800
2021/11/10 2,260 2,335 2,246 2,318 15,000
2021/11/09 2,306 2,306 2,233 2,259 15,800
2021/11/08 2,360 2,366 2,286 2,286 10,900
2021/11/05 2,265 2,386 2,265 2,337 29,000
2021/11/04 2,282 2,301 2,264 2,266 15,700
2021/11/02 2,346 2,346 2,253 2,253 14,600
2021/11/01 2,355 2,381 2,297 2,346 19,100
2021/10/29 2,356 2,416 2,333 2,355 22,900
2021/10/28 2,399 2,485 2,346 2,406 156,400
2021/10/27 2,411 2,439 2,375 2,400 153,200
2021/10/26 2,207 2,261 2,204 2,261 17,700
2021/10/25 2,163 2,207 2,163 2,199 15,100
2021/10/22 2,121 2,170 2,106 2,157 29,800
2021/10/21 2,140 2,177 2,131 2,140 14,500
2021/10/20 2,145 2,178 2,127 2,140 8,600
2021/10/19 2,170 2,170 2,134 2,138 11,300
2021/10/18 2,117 2,185 2,072 2,180 32,700
2021/10/15 2,100 2,119 2,081 2,117 16,300
2021/10/14 2,004 2,096 2,001 2,096 26,700
2021/10/13 1,982 2,029 1,976 2,023 14,800
2021/10/12 2,038 2,038 1,985 1,996 18,900
2021/10/11 1,999 2,049 1,986 2,049 10,500
2021/10/08 1,947 2,015 1,947 1,999 20,200
2021/10/07 1,951 1,969 1,938 1,948 15,400
2021/10/06 2,003 2,024 1,940 1,940 27,000
2021/10/05 2,011 2,051 1,973 1,973 22,400
2021/10/04 2,081 2,095 2,020 2,035 16,200
2021/10/01 2,133 2,168 2,072 2,081 21,800
2021/09/30 2,223 2,224 2,162 2,162 15,500
2021/09/29 2,215 2,248 2,149 2,198 28,000
2021/09/28 2,220 2,248 2,180 2,248 23,000
2021/09/27 2,267 2,267 2,200 2,230 23,600
2021/09/24 2,232 2,288 2,218 2,262 26,200
2021/09/22 2,200 2,224 2,184 2,206 11,900
2021/09/21 2,232 2,255 2,194 2,198 24,400
2021/09/17 2,175 2,344 2,175 2,304 56,600
2021/09/16 2,197 2,197 2,150 2,175 18,400
2021/09/15 2,181 2,198 2,118 2,198 18,300
2021/09/14 2,150 2,219 2,150 2,210 29,100
2021/09/13 2,100 2,195 2,095 2,195 22,300
2021/09/10 2,017 2,108 2,012 2,108 21,500
2021/09/09 2,032 2,050 2,020 2,050 9,100
2021/09/08 2,029 2,048 2,025 2,048 10,500
2021/09/07 2,035 2,040 2,009 2,034 15,400
2021/09/06 1,964 2,037 1,964 2,037 11,300
2021/09/03 1,924 1,964 1,924 1,964 11,300
2021/09/02 1,943 1,943 1,930 1,930 4,500
2021/09/01 1,920 1,943 1,914 1,943 4,400
2021/08/31 1,975 1,975 1,937 1,937 3,700
2021/08/30 1,964 1,964 1,938 1,945 3,500
2021/08/27 1,931 1,941 1,928 1,928 3,200
2021/08/26 1,919 1,953 1,919 1,952 3,600
2021/08/25 1,953 1,964 1,919 1,919 12,700
2021/08/24 1,941 1,967 1,939 1,949 6,100
2021/08/23 1,901 1,939 1,901 1,922 6,200
2021/08/20 1,946 1,946 1,890 1,897 7,000
2021/08/19 1,960 1,971 1,927 1,933 11,100
2021/08/18 1,990 1,990 1,977 1,977 5,600
2021/08/17 2,004 2,012 1,983 1,990 7,400
2021/08/16 2,021 2,025 2,002 2,004 14,300
2021/08/13 2,000 2,040 2,000 2,013 12,000
2021/08/12 2,001 2,010 1,977 2,000 16,500
2021/08/11 2,003 2,013 1,994 2,001 4,800
2021/08/10 2,065 2,065 2,000 2,000 8,200
2021/08/06 2,073 2,082 2,034 2,034 4,000
2021/08/05 2,036 2,090 2,036 2,087 9,400
2021/08/04 2,059 2,069 1,981 2,036 12,400
2021/08/03 2,064 2,088 2,064 2,088 3,300
2021/08/02 2,061 2,094 2,054 2,064 9,700
2021/07/30 2,036 2,060 2,027 2,048 7,800
2021/07/29 2,050 2,055 2,038 2,055 6,000
2021/07/28 2,002 2,006 1,996 2,000 1,600
2021/07/27 1,995 2,010 1,994 2,002 4,100
2021/07/26 1,988 1,995 1,980 1,995 3,200
2021/07/21 1,960 1,993 1,955 1,988 16,800
2021/07/20 2,015 2,018 1,960 1,960 10,500
2021/07/19 2,025 2,030 2,010 2,021 5,200
2021/07/16 2,063 2,065 2,025 2,025 7,600
2021/07/15 2,060 2,096 2,042 2,080 8,600
2021/07/14 2,065 2,099 2,065 2,082 9,100
2021/07/13 2,040 2,069 2,040 2,065 10,800
2021/07/12 2,010 2,050 2,010 2,050 14,200
2021/07/09 1,985 2,025 1,962 2,010 24,600
2021/07/08 2,018 2,021 1,985 1,985 12,200
2021/07/07 1,985 2,029 1,985 2,008 8,200
2021/07/06 2,012 2,020 1,993 2,020 5,600
2021/07/05 1,978 2,007 1,978 1,998 4,100
2021/07/02 1,983 2,015 1,983 2,002 10,300
2021/07/01 1,994 1,994 1,955 1,983 10,700
2021/06/30 2,004 2,004 1,969 1,976 6,800
2021/06/29 1,981 2,002 1,970 1,970 7,800
2021/06/28 2,000 2,014 1,979 2,002 9,700
2021/06/25 2,033 2,033 2,000 2,019 14,700
2021/06/24 2,039 2,039 2,004 2,033 3,300
2021/06/23 2,022 2,044 2,016 2,031 5,400
2021/06/22 2,004 2,022 1,976 2,022 12,700
2021/06/21 1,998 1,998 1,958 1,969 14,000
2021/06/18 2,079 2,079 1,994 1,994 8,200
2021/06/17 2,030 2,084 2,015 2,081 12,000
2021/06/16 2,000 2,035 1,978 2,030 12,200
2021/06/15 2,022 2,022 1,970 2,003 13,900
2021/06/14 2,038 2,055 2,014 2,022 10,900
2021/06/11 2,015 2,074 2,013 2,038 20,900
2021/06/10 1,978 2,013 1,978 2,004 21,300
2021/06/09 1,904 1,984 1,893 1,979 18,300
2021/06/08 1,866 1,900 1,866 1,889 6,900
2021/06/07 1,849 1,893 1,843 1,875 20,500
2021/06/04 1,860 1,868 1,841 1,849 8,200
2021/06/03 1,864 1,867 1,844 1,859 7,200
2021/06/02 1,890 1,894 1,830 1,847 18,200
2021/06/01 1,865 1,884 1,818 1,884 17,300
2021/05/31 1,882 1,893 1,859 1,859 4,400
2021/05/28 1,893 1,893 1,870 1,882 12,000
2021/05/27 1,911 1,911 1,895 1,895 5,100
2021/05/26 1,904 1,907 1,884 1,898 5,800
2021/05/25 1,928 1,931 1,903 1,909 11,200
2021/05/24 1,907 1,929 1,907 1,928 4,000
2021/05/21 1,900 1,919 1,897 1,900 6,200
2021/05/20 1,886 1,919 1,882 1,893 19,700
2021/05/19 1,871 1,932 1,861 1,906 20,600
2021/05/18 1,880 1,911 1,856 1,871 21,800
2021/05/17 1,971 2,013 1,848 1,871 57,700
2021/05/14 2,051 2,061 2,000 2,000 21,900
2021/05/13 2,084 2,084 1,961 1,961 22,000
2021/05/12 2,096 2,109 2,068 2,084 20,500
2021/05/11 2,136 2,140 2,091 2,098 28,800
2021/05/10 2,013 2,137 2,013 2,137 58,700
2021/05/07 2,011 2,017 1,992 1,993 10,400
2021/05/06 2,000 2,030 1,988 1,997 11,700
2021/04/30 1,976 2,010 1,976 2,009 12,300
2021/04/28 2,009 2,035 1,985 1,989 15,100
2021/04/27 2,009 2,010 1,990 2,000 10,700
2021/04/26 2,022 2,022 1,990 2,006 12,400
2021/04/23 1,971 2,017 1,971 2,017 16,800
2021/04/22 1,970 1,982 1,932 1,966 21,500
2021/04/21 1,977 1,998 1,962 1,967 13,300
2021/04/20 1,970 2,019 1,961 1,986 17,100
2021/04/19 1,965 2,004 1,957 1,997 11,100
2021/04/16 1,989 2,000 1,978 1,978 11,100
2021/04/15 1,985 2,000 1,970 1,999 10,500
2021/04/14 1,985 1,994 1,968 1,985 12,200
2021/04/13 1,987 2,008 1,977 1,995 20,900
2021/04/12 2,040 2,041 1,997 1,997 13,700
2021/04/09 1,980 2,044 1,977 2,040 32,700
2021/04/08 1,984 1,984 1,946 1,959 21,300
2021/04/07 1,968 1,995 1,946 1,988 17,300
2021/04/06 1,979 1,989 1,955 1,968 16,200
2021/04/05 1,977 1,990 1,953 1,979 19,000
2021/04/02 1,982 2,000 1,971 1,983 8,900
2021/04/01 1,984 2,021 1,980 1,982 16,200
2021/03/31 2,016 2,030 1,984 1,984 20,500
2021/03/30 2,050 2,083 1,993 2,016 67,400
2021/03/29 2,064 2,069 2,025 2,069 85,000
2021/03/26 1,963 2,064 1,963 2,059 61,200
2021/03/25 1,924 1,970 1,924 1,958 28,000
2021/03/24 1,937 1,940 1,885 1,914 26,800
2021/03/23 1,985 1,995 1,932 1,933 19,500
2021/03/22 2,010 2,010 1,980 1,989 27,400
2021/03/19 1,970 2,028 1,958 2,028 49,400
2021/03/18 1,957 1,994 1,946 1,990 20,600
2021/03/17 1,983 1,988 1,946 1,967 19,500
2021/03/16 1,994 1,994 1,974 1,993 10,400
2021/03/15 1,960 2,000 1,959 2,000 21,000
2021/03/12 2,000 2,015 1,947 1,960 49,400
2021/03/11 1,922 1,970 1,917 1,969 23,700
2021/03/10 1,955 1,955 1,920 1,932 25,100
2021/03/09 1,945 1,955 1,920 1,955 18,400
2021/03/08 1,925 1,960 1,925 1,958 43,000
2021/03/05 1,860 1,900 1,824 1,900 38,400
2021/03/04 1,842 1,880 1,822 1,880 26,800
2021/03/03 1,801 1,839 1,792 1,839 14,800
2021/03/02 1,827 1,827 1,794 1,802 20,300
2021/03/01 1,771 1,827 1,771 1,827 22,900
2021/02/26 1,770 1,814 1,757 1,785 26,800
2021/02/25 1,809 1,809 1,760 1,773 20,600
2021/02/24 1,805 1,808 1,782 1,784 8,100
2021/02/22 1,829 1,836 1,804 1,808 11,600
2021/02/19 1,786 1,825 1,786 1,820 13,400
2021/02/18 1,809 1,810 1,770 1,780 10,800
2021/02/17 1,829 1,855 1,820 1,821 5,200
2021/02/16 1,860 1,866 1,829 1,829 9,900
2021/02/15 1,891 1,891 1,855 1,871 14,600
2021/02/12 1,906 1,925 1,883 1,911 15,800
2021/02/10 1,861 1,940 1,861 1,916 32,200
2021/02/09 1,865 1,865 1,850 1,863 8,700
2021/02/08 1,856 1,881 1,855 1,868 17,400
2021/02/05 1,855 1,882 1,845 1,855 14,900
2021/02/04 1,810 1,868 1,810 1,855 13,000
2021/02/03 1,828 1,838 1,810 1,810 16,100
2021/02/02 1,827 1,845 1,811 1,819 9,800
2021/02/01 1,871 1,878 1,827 1,827 16,000
2021/01/29 1,872 1,889 1,861 1,871 20,300
2021/01/28 1,832 1,890 1,788 1,881 46,700
2021/01/27 1,949 1,950 1,838 1,858 31,000
2021/01/26 1,800 1,915 1,782 1,915 43,300
2021/01/25 1,740 1,797 1,735 1,783 22,100
2021/01/22 1,756 1,772 1,700 1,700 18,900
2021/01/21 1,751 1,792 1,751 1,752 12,900
2021/01/20 1,828 1,828 1,790 1,790 13,300
2021/01/19 1,843 1,843 1,822 1,828 6,900
2021/01/18 1,831 1,843 1,817 1,843 11,500
2021/01/15 1,850 1,855 1,821 1,847 12,800
2021/01/14 1,865 1,866 1,841 1,851 10,200
2021/01/13 1,891 1,891 1,846 1,855 11,400
2021/01/12 1,891 1,899 1,855 1,855 13,700
2021/01/08 1,910 1,923 1,890 1,923 19,100
2021/01/07 1,864 1,910 1,831 1,910 33,400
2021/01/06 1,832 1,838 1,812 1,829 12,700
2021/01/05 1,840 1,842 1,784 1,801 26,900
2021/01/04 1,908 1,908 1,855 1,855 28,100

このページの先頭へ