松屋(8237)の株価時系列情報
松屋(8237)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,159 | 1,167 | 1,143 | 1,153 | 179,200 |
| 2025/07/29 | 1,192 | 1,198 | 1,150 | 1,160 | 278,800 |
| 2025/07/28 | 1,160 | 1,197 | 1,159 | 1,195 | 471,800 |
| 2025/07/25 | 1,138 | 1,148 | 1,124 | 1,142 | 259,900 |
| 2025/07/24 | 1,136 | 1,154 | 1,129 | 1,154 | 273,000 |
| 2025/07/23 | 1,140 | 1,179 | 1,134 | 1,137 | 331,400 |
| 2025/07/22 | 1,141 | 1,145 | 1,118 | 1,132 | 230,400 |
| 2025/07/18 | 1,120 | 1,142 | 1,111 | 1,141 | 261,600 |
| 2025/07/17 | 1,126 | 1,147 | 1,114 | 1,122 | 384,300 |
| 2025/07/16 | 1,064 | 1,129 | 1,063 | 1,119 | 414,400 |
| 2025/07/15 | 1,066 | 1,089 | 1,066 | 1,071 | 245,400 |
| 2025/07/14 | 1,069 | 1,086 | 1,056 | 1,063 | 382,900 |
| 2025/07/11 | 1,104 | 1,112 | 1,040 | 1,069 | 1,044,700 |
| 2025/07/10 | 1,035 | 1,040 | 1,014 | 1,014 | 336,500 |
| 2025/07/09 | 1,040 | 1,052 | 1,034 | 1,047 | 222,100 |
| 2025/07/08 | 1,034 | 1,048 | 1,031 | 1,042 | 155,500 |
| 2025/07/07 | 1,028 | 1,043 | 1,028 | 1,036 | 204,400 |
| 2025/07/04 | 1,025 | 1,030 | 1,015 | 1,020 | 118,800 |
| 2025/07/03 | 1,015 | 1,020 | 997 | 1,014 | 250,900 |
| 2025/07/02 | 1,008 | 1,026 | 999 | 1,019 | 244,600 |
| 2025/07/01 | 1,013 | 1,019 | 1,007 | 1,017 | 216,600 |
| 2025/06/30 | 1,019 | 1,024 | 1,005 | 1,013 | 307,700 |
| 2025/06/27 | 1,006 | 1,020 | 1,000 | 1,017 | 241,700 |
| 2025/06/26 | 980 | 1,008 | 976 | 1,007 | 283,600 |
| 2025/06/25 | 990 | 991 | 967 | 981 | 284,700 |
| 2025/06/24 | 1,009 | 1,017 | 982 | 990 | 296,100 |
| 2025/06/23 | 1,000 | 1,005 | 992 | 1,000 | 183,800 |
| 2025/06/20 | 1,012 | 1,015 | 1,000 | 1,005 | 262,300 |
| 2025/06/19 | 1,029 | 1,041 | 999 | 1,012 | 214,600 |
| 2025/06/18 | 1,009 | 1,044 | 1,009 | 1,025 | 288,900 |
| 2025/06/17 | 1,023 | 1,025 | 995 | 1,008 | 234,800 |
| 2025/06/16 | 1,031 | 1,034 | 1,007 | 1,010 | 302,400 |
| 2025/06/13 | 1,059 | 1,059 | 1,018 | 1,023 | 333,100 |
| 2025/06/12 | 1,096 | 1,100 | 1,060 | 1,060 | 259,200 |
| 2025/06/11 | 1,042 | 1,115 | 1,039 | 1,107 | 466,800 |
| 2025/06/10 | 1,062 | 1,067 | 1,031 | 1,042 | 440,100 |
| 2025/06/09 | 1,083 | 1,096 | 1,064 | 1,065 | 215,500 |
| 2025/06/06 | 1,079 | 1,087 | 1,063 | 1,074 | 244,900 |
| 2025/06/05 | 1,065 | 1,066 | 1,048 | 1,062 | 186,200 |
| 2025/06/04 | 1,061 | 1,082 | 1,057 | 1,061 | 285,500 |
| 2025/06/03 | 1,070 | 1,079 | 1,037 | 1,054 | 462,300 |
| 2025/06/02 | 1,091 | 1,107 | 1,089 | 1,100 | 252,400 |
| 2025/05/30 | 1,110 | 1,114 | 1,086 | 1,090 | 397,500 |
| 2025/05/29 | 1,152 | 1,158 | 1,125 | 1,128 | 205,200 |
| 2025/05/28 | 1,130 | 1,159 | 1,126 | 1,142 | 255,000 |
| 2025/05/27 | 1,111 | 1,134 | 1,100 | 1,128 | 272,300 |
| 2025/05/26 | 1,100 | 1,107 | 1,086 | 1,100 | 454,000 |
| 2025/05/23 | 1,130 | 1,136 | 1,095 | 1,098 | 550,000 |
| 2025/05/22 | 1,164 | 1,167 | 1,120 | 1,128 | 523,400 |
| 2025/05/21 | 1,152 | 1,164 | 1,132 | 1,150 | 445,200 |
| 2025/05/20 | 1,136 | 1,148 | 1,115 | 1,122 | 422,100 |
| 2025/05/19 | 1,060 | 1,116 | 1,057 | 1,110 | 668,000 |
| 2025/05/16 | 966 | 1,065 | 948 | 1,063 | 969,800 |
| 2025/05/15 | 966 | 982 | 963 | 963 | 187,400 |
| 2025/05/14 | 963 | 973 | 954 | 966 | 130,300 |
| 2025/05/13 | 972 | 987 | 967 | 967 | 142,400 |
| 2025/05/12 | 972 | 989 | 951 | 957 | 215,500 |
| 2025/05/09 | 953 | 979 | 948 | 973 | 256,500 |
| 2025/05/08 | 933 | 957 | 919 | 945 | 274,500 |
| 2025/05/07 | 919 | 938 | 907 | 933 | 263,600 |
| 2025/05/02 | 900 | 921 | 900 | 912 | 192,400 |
| 2025/05/01 | 903 | 915 | 896 | 900 | 186,600 |
| 2025/04/30 | 929 | 929 | 905 | 905 | 264,000 |
| 2025/04/28 | 915 | 948 | 915 | 932 | 295,300 |
| 2025/04/25 | 921 | 930 | 912 | 912 | 197,200 |
| 2025/04/24 | 934 | 938 | 914 | 916 | 204,200 |
| 2025/04/23 | 930 | 938 | 912 | 914 | 271,900 |
| 2025/04/22 | 925 | 933 | 898 | 900 | 391,800 |
| 2025/04/21 | 975 | 983 | 927 | 928 | 280,900 |
| 2025/04/18 | 934 | 972 | 934 | 972 | 288,000 |
| 2025/04/17 | 930 | 944 | 921 | 929 | 234,900 |
| 2025/04/16 | 956 | 975 | 903 | 920 | 441,000 |
| 2025/04/15 | 1,008 | 1,019 | 959 | 963 | 764,500 |
| 2025/04/14 | 1,065 | 1,071 | 1,050 | 1,053 | 311,300 |
| 2025/04/11 | 1,027 | 1,064 | 1,002 | 1,062 | 208,200 |
| 2025/04/10 | 1,042 | 1,054 | 1,023 | 1,048 | 214,000 |
| 2025/04/09 | 1,000 | 1,000 | 965 | 978 | 215,000 |
| 2025/04/08 | 965 | 1,017 | 965 | 1,008 | 167,500 |
| 2025/04/07 | 914 | 948 | 890 | 935 | 324,800 |
| 2025/04/04 | 998 | 1,003 | 967 | 989 | 199,600 |
| 2025/04/03 | 970 | 1,015 | 968 | 1,015 | 216,300 |
| 2025/04/02 | 1,020 | 1,026 | 992 | 1,000 | 386,400 |
| 2025/04/01 | 1,078 | 1,078 | 1,033 | 1,033 | 136,000 |
| 2025/03/31 | 1,023 | 1,081 | 1,022 | 1,064 | 263,600 |
| 2025/03/28 | 1,040 | 1,051 | 1,029 | 1,036 | 119,800 |
| 2025/03/27 | 1,035 | 1,063 | 1,033 | 1,049 | 119,300 |
| 2025/03/26 | 1,045 | 1,047 | 1,035 | 1,046 | 95,500 |
| 2025/03/25 | 1,036 | 1,048 | 1,036 | 1,038 | 66,200 |
| 2025/03/24 | 1,038 | 1,045 | 1,031 | 1,039 | 91,700 |
| 2025/03/21 | 1,028 | 1,044 | 1,028 | 1,032 | 74,700 |
| 2025/03/19 | 1,032 | 1,050 | 1,031 | 1,034 | 85,000 |
| 2025/03/18 | 1,039 | 1,039 | 1,026 | 1,030 | 121,700 |
| 2025/03/17 | 1,037 | 1,038 | 1,025 | 1,030 | 71,200 |
| 2025/03/14 | 1,017 | 1,039 | 1,017 | 1,038 | 97,400 |
| 2025/03/13 | 1,032 | 1,047 | 1,017 | 1,020 | 76,600 |
| 2025/03/12 | 1,020 | 1,050 | 1,018 | 1,034 | 151,600 |
| 2025/03/11 | 1,006 | 1,016 | 992 | 1,010 | 195,200 |
| 2025/03/10 | 1,000 | 1,025 | 1,000 | 1,024 | 132,300 |
| 2025/03/07 | 1,000 | 1,014 | 993 | 1,007 | 214,200 |
| 2025/03/06 | 1,060 | 1,060 | 1,025 | 1,037 | 241,000 |
| 2025/03/05 | 1,055 | 1,055 | 1,033 | 1,051 | 169,800 |
| 2025/03/04 | 1,089 | 1,094 | 1,038 | 1,058 | 276,300 |
| 2025/03/03 | 1,094 | 1,103 | 1,080 | 1,101 | 196,000 |
| 2025/02/28 | 1,080 | 1,098 | 1,077 | 1,077 | 252,600 |
| 2025/02/27 | 1,053 | 1,094 | 1,051 | 1,094 | 236,100 |
| 2025/02/26 | 1,030 | 1,060 | 1,030 | 1,053 | 258,700 |
| 2025/02/25 | 1,014 | 1,035 | 1,013 | 1,035 | 137,300 |
| 2025/02/21 | 1,015 | 1,025 | 1,011 | 1,025 | 118,400 |
| 2025/02/20 | 1,043 | 1,051 | 1,020 | 1,027 | 182,000 |
| 2025/02/19 | 1,055 | 1,056 | 1,030 | 1,039 | 195,900 |
| 2025/02/18 | 1,044 | 1,053 | 1,037 | 1,053 | 139,000 |
| 2025/02/17 | 1,041 | 1,051 | 1,041 | 1,044 | 117,600 |
| 2025/02/14 | 1,049 | 1,060 | 1,045 | 1,049 | 122,400 |
| 2025/02/13 | 1,051 | 1,062 | 1,041 | 1,049 | 155,900 |
| 2025/02/12 | 1,068 | 1,068 | 1,051 | 1,051 | 184,600 |
| 2025/02/10 | 1,080 | 1,083 | 1,052 | 1,059 | 165,000 |
| 2025/02/07 | 1,085 | 1,092 | 1,067 | 1,067 | 123,300 |
| 2025/02/06 | 1,086 | 1,100 | 1,069 | 1,077 | 236,500 |
| 2025/02/05 | 1,094 | 1,096 | 1,077 | 1,077 | 195,000 |
| 2025/02/04 | 1,084 | 1,087 | 1,074 | 1,086 | 195,800 |
| 2025/02/03 | 1,075 | 1,120 | 1,072 | 1,074 | 359,900 |
| 2025/01/31 | 1,086 | 1,093 | 1,073 | 1,078 | 239,100 |
| 2025/01/30 | 1,095 | 1,104 | 1,085 | 1,087 | 231,500 |
| 2025/01/29 | 1,079 | 1,093 | 1,069 | 1,088 | 222,900 |
| 2025/01/28 | 1,048 | 1,078 | 1,048 | 1,073 | 255,000 |
| 2025/01/27 | 1,027 | 1,053 | 1,022 | 1,042 | 175,100 |
| 2025/01/24 | 1,028 | 1,037 | 1,017 | 1,017 | 196,700 |
| 2025/01/23 | 1,042 | 1,043 | 1,015 | 1,028 | 266,200 |
| 2025/01/22 | 1,027 | 1,038 | 1,024 | 1,025 | 217,100 |
| 2025/01/21 | 1,077 | 1,091 | 1,014 | 1,023 | 310,800 |
| 2025/01/20 | 1,017 | 1,055 | 1,017 | 1,047 | 486,400 |
| 2025/01/17 | 1,035 | 1,039 | 1,009 | 1,019 | 295,200 |
| 2025/01/16 | 1,030 | 1,032 | 1,008 | 1,015 | 239,300 |
| 2025/01/15 | 1,022 | 1,032 | 979 | 1,000 | 488,000 |
| 2025/01/14 | 991 | 994 | 962 | 980 | 612,100 |
| 2025/01/10 | 1,029 | 1,035 | 1,015 | 1,021 | 328,000 |
| 2025/01/09 | 1,017 | 1,027 | 1,011 | 1,021 | 204,000 |
| 2025/01/08 | 1,012 | 1,024 | 1,007 | 1,007 | 217,800 |
| 2025/01/07 | 1,015 | 1,029 | 1,013 | 1,016 | 186,100 |
| 2025/01/06 | 1,038 | 1,038 | 1,009 | 1,015 | 205,700 |
| 2024/12/30 | 1,032 | 1,040 | 1,024 | 1,032 | 159,500 |
| 2024/12/27 | 1,039 | 1,042 | 1,022 | 1,031 | 256,200 |
| 2024/12/26 | 1,000 | 1,037 | 999 | 1,033 | 331,400 |
| 2024/12/25 | 992 | 999 | 986 | 999 | 180,200 |
| 2024/12/24 | 986 | 993 | 976 | 982 | 163,900 |
| 2024/12/23 | 988 | 989 | 973 | 982 | 174,500 |
| 2024/12/20 | 986 | 993 | 969 | 971 | 189,600 |
| 2024/12/19 | 958 | 976 | 952 | 976 | 180,100 |
| 2024/12/18 | 985 | 990 | 972 | 972 | 130,400 |
| 2024/12/17 | 986 | 989 | 969 | 980 | 305,400 |
| 2024/12/16 | 957 | 972 | 957 | 966 | 221,600 |
| 2024/12/13 | 910 | 948 | 910 | 947 | 187,700 |
| 2024/12/12 | 921 | 934 | 914 | 925 | 182,700 |
| 2024/12/11 | 901 | 914 | 901 | 907 | 119,900 |
| 2024/12/10 | 912 | 912 | 899 | 905 | 129,000 |
| 2024/12/09 | 898 | 903 | 885 | 899 | 154,400 |
| 2024/12/06 | 895 | 908 | 894 | 898 | 182,300 |
| 2024/12/05 | 912 | 914 | 892 | 895 | 103,900 |
| 2024/12/04 | 891 | 909 | 887 | 900 | 157,400 |
| 2024/12/03 | 885 | 897 | 881 | 892 | 211,100 |
| 2024/12/02 | 877 | 879 | 870 | 877 | 93,800 |
| 2024/11/29 | 870 | 876 | 867 | 869 | 69,000 |
| 2024/11/28 | 873 | 880 | 862 | 873 | 127,500 |
| 2024/11/27 | 889 | 889 | 863 | 874 | 110,800 |
| 2024/11/26 | 885 | 893 | 882 | 887 | 85,800 |
| 2024/11/25 | 889 | 893 | 877 | 885 | 111,800 |
| 2024/11/22 | 885 | 889 | 869 | 881 | 146,600 |
| 2024/11/21 | 875 | 885 | 871 | 881 | 138,800 |
| 2024/11/20 | 866 | 879 | 866 | 868 | 90,300 |
| 2024/11/19 | 880 | 885 | 869 | 870 | 65,300 |
| 2024/11/18 | 862 | 881 | 858 | 869 | 96,400 |
| 2024/11/15 | 888 | 890 | 866 | 867 | 114,500 |
| 2024/11/14 | 884 | 888 | 875 | 883 | 123,100 |
| 2024/11/13 | 866 | 883 | 866 | 877 | 165,700 |
| 2024/11/12 | 874 | 893 | 870 | 872 | 237,400 |
| 2024/11/11 | 852 | 860 | 848 | 859 | 99,200 |
| 2024/11/08 | 849 | 857 | 848 | 852 | 124,600 |
| 2024/11/07 | 850 | 857 | 847 | 848 | 151,100 |
| 2024/11/06 | 841 | 855 | 840 | 843 | 161,900 |
| 2024/11/05 | 846 | 847 | 831 | 831 | 93,400 |
| 2024/11/01 | 829 | 842 | 829 | 831 | 103,300 |
| 2024/10/31 | 843 | 847 | 838 | 839 | 124,300 |
| 2024/10/30 | 847 | 852 | 843 | 843 | 215,000 |
| 2024/10/29 | 836 | 846 | 828 | 846 | 172,800 |
| 2024/10/28 | 810 | 839 | 810 | 837 | 218,900 |
| 2024/10/25 | 806 | 820 | 806 | 818 | 171,400 |
| 2024/10/24 | 800 | 807 | 792 | 805 | 232,400 |
| 2024/10/23 | 812 | 817 | 806 | 809 | 200,000 |
| 2024/10/22 | 828 | 837 | 814 | 823 | 201,500 |
| 2024/10/21 | 839 | 839 | 826 | 830 | 188,100 |
| 2024/10/18 | 846 | 850 | 838 | 842 | 170,000 |
| 2024/10/17 | 845 | 853 | 838 | 843 | 182,300 |
| 2024/10/16 | 852 | 854 | 836 | 843 | 426,900 |
| 2024/10/15 | 863 | 888 | 861 | 879 | 316,800 |
| 2024/10/11 | 870 | 884 | 852 | 878 | 659,100 |
| 2024/10/10 | 859 | 864 | 851 | 861 | 284,100 |
| 2024/10/09 | 861 | 864 | 847 | 858 | 244,200 |
| 2024/10/08 | 870 | 870 | 847 | 849 | 319,700 |
| 2024/10/07 | 878 | 893 | 874 | 887 | 187,800 |
| 2024/10/04 | 869 | 873 | 860 | 863 | 123,600 |