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
2026/05/08 1,632 1,648 1,627 1,644 103,400
2026/05/07 1,652 1,656 1,632 1,632 110,400
2026/05/01 1,647 1,660 1,626 1,650 105,800
2026/04/30 1,651 1,658 1,620 1,652 162,400
2026/04/28 1,680 1,680 1,659 1,659 483,600
2026/04/27 1,656 1,678 1,655 1,667 69,800
2026/04/24 1,696 1,700 1,658 1,658 71,000
2026/04/23 1,690 1,698 1,669 1,674 85,500
2026/04/22 1,702 1,718 1,690 1,698 80,200
2026/04/21 1,720 1,735 1,706 1,706 56,500
2026/04/20 1,734 1,738 1,714 1,720 51,200
2026/04/17 1,750 1,759 1,715 1,715 165,700
2026/04/16 1,795 1,800 1,750 1,750 117,200
2026/04/15 1,783 1,795 1,776 1,790 88,700
2026/04/14 1,758 1,780 1,758 1,760 71,300
2026/04/13 1,753 1,761 1,745 1,755 81,500
2026/04/10 1,765 1,775 1,750 1,755 84,600
2026/04/09 1,785 1,794 1,762 1,764 97,900
2026/04/08 1,759 1,799 1,744 1,794 305,000
2026/04/07 1,700 1,717 1,693 1,704 60,700
2026/04/06 1,700 1,709 1,696 1,702 76,200
2026/04/03 1,695 1,704 1,693 1,695 39,300
2026/03/27 1,745 1,755 1,731 1,751 258,700
2026/03/26 1,737 1,746 1,722 1,742 155,400
2026/03/25 1,723 1,739 1,721 1,739 144,400
2026/03/24 1,693 1,712 1,682 1,698 168,200
2026/03/23 1,676 1,680 1,655 1,656 278,300
2026/03/19 1,752 1,755 1,689 1,689 271,300
2026/03/18 1,760 1,770 1,750 1,770 84,700
2026/03/17 1,753 1,762 1,746 1,750 92,200
2026/03/16 1,751 1,761 1,743 1,752 118,100
2026/03/13 1,750 1,762 1,735 1,735 197,600
2026/03/12 1,810 1,812 1,767 1,774 191,400
2026/03/11 1,809 1,826 1,809 1,810 117,300
2026/03/10 1,846 1,849 1,808 1,818 113,700
2026/03/09 1,810 1,835 1,803 1,823 140,400
2026/03/06 1,836 1,880 1,830 1,880 136,200
2026/03/05 1,852 1,864 1,828 1,842 115,500
2026/03/04 1,838 1,838 1,788 1,805 191,600
2026/03/03 1,877 1,906 1,859 1,860 204,400
2026/03/02 1,850 1,879 1,838 1,876 154,300
2026/02/27 1,853 1,884 1,846 1,877 176,400
2026/02/26 1,835 1,851 1,833 1,842 173,900
2026/02/25 1,834 1,845 1,823 1,835 137,500
2026/02/24 1,805 1,841 1,803 1,825 146,100
2026/02/20 1,806 1,806 1,793 1,802 86,300
2026/02/19 1,807 1,821 1,796 1,821 75,900
2026/02/18 1,800 1,812 1,797 1,810 87,700
2026/02/17 1,812 1,814 1,794 1,798 90,500
2026/02/16 1,815 1,815 1,797 1,805 123,100
2026/02/13 1,810 1,822 1,800 1,805 98,000
2026/02/12 1,801 1,818 1,799 1,815 142,600
2026/02/10 1,772 1,800 1,771 1,795 204,600
2026/02/09 1,801 1,809 1,769 1,769 302,800
2026/02/06 1,846 1,849 1,762 1,776 396,400
2026/02/05 1,793 1,830 1,775 1,820 637,600
2026/02/04 1,826 1,843 1,816 1,831 140,900
2026/02/03 1,834 1,837 1,824 1,826 95,600
2026/02/02 1,857 1,861 1,822 1,825 143,200
2026/01/30 1,840 1,841 1,825 1,838 88,100
2026/01/29 1,826 1,840 1,818 1,840 114,100
2026/01/28 1,835 1,840 1,826 1,832 76,800
2026/01/27 1,835 1,849 1,831 1,845 66,000
2026/01/26 1,861 1,861 1,835 1,844 109,600
2026/01/23 1,891 1,898 1,879 1,887 113,600
2026/01/22 1,856 1,884 1,856 1,882 62,600
2026/01/21 1,850 1,855 1,828 1,850 97,200
2026/01/20 1,877 1,877 1,856 1,863 82,100
2026/01/19 1,894 1,894 1,871 1,883 80,200
2026/01/16 1,884 1,899 1,877 1,894 88,800
2026/01/15 1,871 1,885 1,867 1,880 63,100
2026/01/14 1,863 1,876 1,860 1,872 55,000
2026/01/13 1,875 1,885 1,855 1,864 86,900
2026/01/09 1,850 1,871 1,850 1,870 65,200
2026/01/08 1,844 1,858 1,841 1,849 97,800
2026/01/07 1,825 1,851 1,820 1,841 98,400
2026/01/06 1,825 1,844 1,821 1,840 106,200
2026/01/05 1,825 1,829 1,784 1,820 184,200

このページの先頭へ