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
2022/12/30 2,287 2,297 2,273 2,279 13,200
2022/12/29 2,233 2,276 2,220 2,266 18,300
2022/12/28 2,245 2,250 2,214 2,233 19,200
2022/12/27 2,241 2,254 2,235 2,245 14,200
2022/12/26 2,243 2,264 2,241 2,245 11,800
2022/12/23 2,229 2,254 2,210 2,243 19,200
2022/12/22 2,229 2,232 2,212 2,231 26,900
2022/12/21 2,292 2,292 2,201 2,216 44,000
2022/12/20 2,350 2,353 2,288 2,312 36,000
2022/12/19 2,386 2,402 2,346 2,354 21,400
2022/12/16 2,401 2,436 2,389 2,392 29,000
2022/12/15 2,392 2,437 2,380 2,401 12,900
2022/12/14 2,367 2,458 2,367 2,402 45,500
2022/12/13 2,369 2,395 2,361 2,367 35,200
2022/12/12 2,356 2,361 2,303 2,342 25,000
2022/12/09 2,306 2,371 2,306 2,351 25,800
2022/12/08 2,336 2,336 2,293 2,306 15,900
2022/12/07 2,260 2,350 2,255 2,336 25,500
2022/12/06 2,308 2,308 2,269 2,279 25,600
2022/12/05 2,357 2,357 2,302 2,324 19,900
2022/12/02 2,398 2,398 2,352 2,357 28,600
2022/12/01 2,417 2,449 2,397 2,413 28,600
2022/11/30 2,449 2,461 2,415 2,430 28,400
2022/11/29 2,480 2,482 2,422 2,443 68,600
2022/11/28 2,455 2,514 2,434 2,508 57,400
2022/11/25 2,420 2,450 2,420 2,450 32,400
2022/11/24 2,402 2,433 2,402 2,420 24,200
2022/11/22 2,363 2,393 2,363 2,388 12,800
2022/11/21 2,347 2,377 2,330 2,366 20,300
2022/11/18 2,321 2,364 2,310 2,347 24,400
2022/11/17 2,256 2,324 2,256 2,321 25,200
2022/11/16 2,298 2,328 2,254 2,262 52,900
2022/11/15 2,373 2,373 2,306 2,314 29,100
2022/11/14 2,386 2,396 2,371 2,373 25,400
2022/11/11 2,417 2,417 2,376 2,389 69,900
2022/11/10 2,355 2,373 2,313 2,370 34,600
2022/11/09 2,346 2,360 2,325 2,360 32,400
2022/11/08 2,307 2,339 2,301 2,329 32,700
2022/11/07 2,322 2,356 2,303 2,308 42,900
2022/11/04 2,476 2,476 2,317 2,320 112,700
2022/11/02 2,497 2,555 2,480 2,509 54,700
2022/11/01 2,549 2,559 2,493 2,505 45,100
2022/10/31 2,450 2,526 2,450 2,525 41,300
2022/10/28 2,401 2,473 2,330 2,428 205,400
2022/10/27 2,499 2,528 2,451 2,461 58,500
2022/10/26 2,550 2,659 2,412 2,484 212,600
2022/10/25 2,580 2,601 2,551 2,560 36,300
2022/10/24 2,602 2,604 2,566 2,577 37,400
2022/10/21 2,577 2,602 2,543 2,566 34,800
2022/10/20 2,578 2,608 2,576 2,587 34,700
2022/10/19 2,600 2,602 2,561 2,596 43,900
2022/10/18 2,598 2,605 2,582 2,602 65,500
2022/10/17 2,567 2,602 2,539 2,554 57,200
2022/10/14 2,510 2,579 2,469 2,528 89,700
2022/10/13 2,469 2,497 2,441 2,479 28,500
2022/10/12 2,409 2,485 2,409 2,470 33,400
2022/10/11 2,429 2,466 2,402 2,421 32,000
2022/10/07 2,432 2,450 2,411 2,414 35,900
2022/10/06 2,481 2,494 2,462 2,482 26,900
2022/10/05 2,495 2,517 2,470 2,492 53,400
2022/10/04 2,357 2,491 2,357 2,479 67,700
2022/10/03 2,309 2,342 2,271 2,319 29,800
2022/09/30 2,348 2,398 2,325 2,345 34,700
2022/09/29 2,285 2,346 2,281 2,330 20,600
2022/09/28 2,305 2,305 2,240 2,285 38,900
2022/09/27 2,287 2,324 2,266 2,315 28,000
2022/09/26 2,285 2,285 2,247 2,259 34,500
2022/09/22 2,273 2,312 2,270 2,300 46,900
2022/09/21 2,246 2,299 2,237 2,273 39,100
2022/09/20 2,212 2,266 2,212 2,237 22,500
2022/09/16 2,247 2,247 2,209 2,212 27,200
2022/09/15 2,288 2,288 2,253 2,258 18,900
2022/09/14 2,255 2,321 2,255 2,288 31,100
2022/09/13 2,325 2,340 2,309 2,328 19,200
2022/09/12 2,282 2,329 2,277 2,319 24,000
2022/09/09 2,295 2,330 2,271 2,282 40,700
2022/09/08 2,293 2,319 2,278 2,297 35,500
2022/09/07 2,277 2,277 2,204 2,259 49,000
2022/09/06 2,260 2,307 2,252 2,297 33,400
2022/09/05 2,271 2,290 2,221 2,260 27,200
2022/09/02 2,358 2,376 2,287 2,295 72,000
2022/09/01 2,235 2,356 2,227 2,344 124,100
2022/08/31 2,162 2,248 2,162 2,243 44,400
2022/08/30 2,153 2,196 2,153 2,175 23,400
2022/08/29 2,107 2,166 2,107 2,161 25,200
2022/08/26 2,167 2,167 2,146 2,157 12,600
2022/08/25 2,160 2,173 2,140 2,154 18,700
2022/08/24 2,089 2,162 2,089 2,140 22,800
2022/08/23 2,094 2,103 2,078 2,091 23,300
2022/08/22 2,121 2,139 2,107 2,117 17,400
2022/08/19 2,178 2,198 2,141 2,149 36,400
2022/08/18 2,160 2,180 2,140 2,174 26,500
2022/08/17 2,197 2,219 2,174 2,189 49,100
2022/08/16 2,130 2,195 2,130 2,192 46,600
2022/08/15 2,163 2,165 2,121 2,130 48,300
2022/08/12 2,123 2,165 2,123 2,143 55,300
2022/08/10 2,091 2,116 2,080 2,113 29,300
2022/08/09 2,070 2,108 2,070 2,095 44,400
2022/08/08 2,097 2,115 2,052 2,081 66,600
2022/08/05 2,020 2,119 2,020 2,105 202,400
2022/08/04 1,913 1,928 1,897 1,920 25,300
2022/08/03 1,910 1,913 1,886 1,910 47,500
2022/08/02 1,979 1,991 1,914 1,927 193,200
2022/08/01 1,815 1,822 1,803 1,819 26,700
2022/07/29 1,782 1,811 1,780 1,802 26,900
2022/07/28 1,815 1,818 1,775 1,775 34,600
2022/07/27 1,799 1,818 1,789 1,807 29,700
2022/07/26 1,799 1,810 1,768 1,776 35,800
2022/07/25 1,760 1,794 1,760 1,794 35,800
2022/07/22 1,739 1,755 1,732 1,750 19,800
2022/07/21 1,726 1,739 1,712 1,737 18,400
2022/07/20 1,734 1,740 1,727 1,738 19,300
2022/07/19 1,700 1,719 1,688 1,718 30,100
2022/07/15 1,681 1,704 1,679 1,704 17,700
2022/07/14 1,682 1,692 1,671 1,690 21,000
2022/07/13 1,681 1,704 1,675 1,694 22,600
2022/07/12 1,704 1,704 1,674 1,680 18,900
2022/07/11 1,693 1,714 1,693 1,711 18,900
2022/07/08 1,693 1,712 1,687 1,692 43,200
2022/07/07 1,685 1,697 1,676 1,691 22,600
2022/07/06 1,681 1,683 1,660 1,661 18,200
2022/07/05 1,682 1,698 1,679 1,686 21,600
2022/07/04 1,658 1,680 1,658 1,670 22,500
2022/07/01 1,668 1,675 1,649 1,658 29,800
2022/06/30 1,692 1,692 1,649 1,663 38,200
2022/06/29 1,686 1,700 1,671 1,685 73,300
2022/06/28 1,701 1,711 1,693 1,703 38,400
2022/06/27 1,683 1,699 1,679 1,696 42,900
2022/06/24 1,642 1,676 1,641 1,670 30,500
2022/06/23 1,628 1,650 1,624 1,641 42,600
2022/06/22 1,644 1,658 1,619 1,619 32,200
2022/06/21 1,629 1,656 1,629 1,649 20,100
2022/06/20 1,634 1,639 1,609 1,613 26,600
2022/06/17 1,632 1,657 1,618 1,621 42,100
2022/06/16 1,668 1,668 1,631 1,635 40,900
2022/06/15 1,658 1,669 1,637 1,640 37,700
2022/06/14 1,699 1,699 1,650 1,658 42,000
2022/06/13 1,678 1,701 1,677 1,680 41,900
2022/06/10 1,666 1,690 1,666 1,685 34,000
2022/06/09 1,712 1,715 1,682 1,682 49,800
2022/06/08 1,670 1,717 1,670 1,698 62,200
2022/06/07 1,681 1,685 1,646 1,646 106,500
2022/06/06 1,689 1,700 1,678 1,700 65,000
2022/06/03 1,703 1,720 1,663 1,683 59,700
2022/06/02 1,715 1,715 1,678 1,701 93,900
2022/06/01 1,677 1,788 1,670 1,707 265,100
2022/05/31 1,571 1,666 1,560 1,659 299,900
2022/05/30 1,544 1,546 1,502 1,502 128,200
2022/05/27 1,465 1,465 1,441 1,444 17,100
2022/05/26 1,468 1,470 1,452 1,462 14,200
2022/05/25 1,469 1,469 1,452 1,452 23,800
2022/05/24 1,477 1,480 1,465 1,469 20,500
2022/05/23 1,478 1,499 1,475 1,481 19,100
2022/05/20 1,459 1,475 1,450 1,475 19,000
2022/05/19 1,447 1,469 1,438 1,466 26,800
2022/05/18 1,443 1,462 1,435 1,453 29,000
2022/05/17 1,435 1,454 1,435 1,447 22,800
2022/05/16 1,465 1,465 1,433 1,439 38,500
2022/05/13 1,461 1,487 1,429 1,435 62,700
2022/05/12 1,501 1,513 1,429 1,448 134,300
2022/05/11 1,555 1,582 1,555 1,567 32,500
2022/05/10 1,566 1,596 1,565 1,579 27,800
2022/05/09 1,610 1,612 1,576 1,577 29,600
2022/05/06 1,619 1,619 1,602 1,605 19,900
2022/05/02 1,615 1,617 1,582 1,612 24,900
2022/04/28 1,590 1,611 1,573 1,611 21,900
2022/04/27 1,579 1,583 1,554 1,565 88,000
2022/04/26 1,600 1,620 1,591 1,603 28,500
2022/04/25 1,563 1,593 1,557 1,585 39,400
2022/04/22 1,550 1,555 1,528 1,555 39,300
2022/04/21 1,561 1,568 1,555 1,563 22,500
2022/04/20 1,560 1,572 1,558 1,560 31,800
2022/04/19 1,596 1,596 1,558 1,558 32,100
2022/04/18 1,594 1,594 1,560 1,579 26,800
2022/04/15 1,599 1,603 1,587 1,597 16,200
2022/04/14 1,597 1,609 1,595 1,608 21,400
2022/04/13 1,576 1,619 1,576 1,605 46,500
2022/04/12 1,577 1,583 1,555 1,569 30,200
2022/04/11 1,600 1,600 1,553 1,566 39,100
2022/04/08 1,584 1,608 1,578 1,608 40,400
2022/04/07 1,597 1,598 1,580 1,593 32,500
2022/04/06 1,612 1,625 1,600 1,615 26,900
2022/04/05 1,619 1,639 1,607 1,628 41,100
2022/04/04 1,584 1,617 1,584 1,616 31,600
2022/04/01 1,550 1,589 1,538 1,582 34,100
2022/03/31 1,571 1,581 1,561 1,561 32,800
2022/03/30 1,602 1,603 1,567 1,586 69,200
2022/03/29 1,619 1,625 1,595 1,624 107,000
2022/03/28 1,621 1,624 1,603 1,610 74,200
2022/03/25 1,625 1,632 1,604 1,611 90,600
2022/03/24 1,586 1,611 1,574 1,611 46,300
2022/03/23 1,597 1,611 1,585 1,611 42,400
2022/03/22 1,567 1,610 1,566 1,576 88,500
2022/03/18 1,550 1,586 1,545 1,568 193,100
2022/03/17 1,550 1,554 1,540 1,549 124,500
2022/03/16 1,550 1,569 1,540 1,548 55,400
2022/03/15 1,545 1,555 1,527 1,537 60,700
2022/03/14 1,529 1,563 1,529 1,556 54,100
2022/03/11 1,565 1,565 1,523 1,534 77,700
2022/03/10 1,590 1,598 1,570 1,583 70,300
2022/03/09 1,557 1,576 1,544 1,562 42,700
2022/03/08 1,562 1,586 1,553 1,567 41,700
2022/03/07 1,619 1,619 1,570 1,587 57,700
2022/03/04 1,650 1,654 1,625 1,637 83,500
2022/03/03 1,689 1,691 1,655 1,661 83,000
2022/03/02 1,685 1,705 1,679 1,689 56,000
2022/03/01 1,696 1,705 1,675 1,701 101,700
2022/02/28 1,689 1,700 1,682 1,698 61,400
2022/02/25 1,701 1,706 1,688 1,700 103,500
2022/02/24 1,720 1,721 1,693 1,713 102,500
2022/02/22 1,751 1,753 1,738 1,738 36,300
2022/02/21 1,800 1,800 1,774 1,784 23,500
2022/02/18 1,827 1,831 1,805 1,822 28,400
2022/02/17 1,855 1,858 1,825 1,838 43,800
2022/02/16 1,888 1,892 1,832 1,851 38,500
2022/02/15 1,888 1,900 1,869 1,884 34,300
2022/02/14 1,911 1,911 1,882 1,903 125,900
2022/02/10 1,973 1,995 1,919 1,942 82,500
2022/02/09 1,975 1,975 1,940 1,973 21,900
2022/02/08 1,927 1,980 1,927 1,954 31,100
2022/02/07 1,909 1,949 1,905 1,917 38,600
2022/02/04 1,824 1,834 1,803 1,829 14,700
2022/02/03 1,815 1,830 1,801 1,824 18,500
2022/02/02 1,765 1,827 1,765 1,823 23,500
2022/02/01 1,792 1,810 1,753 1,765 26,900
2022/01/31 1,771 1,795 1,771 1,792 10,700
2022/01/28 1,734 1,771 1,728 1,771 15,700
2022/01/27 1,797 1,799 1,728 1,728 24,000
2022/01/26 1,803 1,816 1,795 1,795 23,400
2022/01/25 1,859 1,859 1,800 1,808 36,300
2022/01/24 1,853 1,859 1,830 1,848 26,100
2022/01/21 1,831 1,855 1,822 1,853 12,700
2022/01/20 1,824 1,873 1,822 1,832 16,900
2022/01/19 1,829 1,847 1,806 1,819 38,300
2022/01/18 1,884 1,884 1,822 1,822 16,200
2022/01/17 1,850 1,892 1,827 1,884 17,100
2022/01/14 1,929 1,941 1,821 1,823 51,500
2022/01/13 1,949 1,949 1,911 1,920 12,000
2022/01/12 1,902 1,941 1,901 1,941 26,700
2022/01/11 1,969 1,969 1,891 1,892 31,000
2022/01/07 1,984 2,003 1,966 1,969 20,300
2022/01/06 2,000 2,009 1,976 1,979 21,800
2022/01/05 2,021 2,030 1,985 2,028 26,100
2022/01/04 2,082 2,082 2,003 2,009 27,300

このページの先頭へ