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
2026/05/08 1,635 1,691 1,623 1,629 301,100
2026/05/07 1,647 1,671 1,610 1,631 314,600
2026/05/01 1,684 1,697 1,647 1,656 355,200
2026/04/30 1,686 1,711 1,654 1,677 351,400
2026/04/28 1,753 1,753 1,684 1,711 405,600
2026/04/27 1,760 1,815 1,741 1,755 367,000
2026/04/24 1,759 1,782 1,695 1,765 329,700
2026/04/23 1,803 1,809 1,724 1,754 382,800
2026/04/22 1,849 1,867 1,781 1,795 323,200
2026/04/21 1,890 1,912 1,813 1,861 407,700
2026/04/20 1,970 1,971 1,865 1,894 427,200
2026/04/17 2,013 2,080 1,925 1,993 339,700
2026/04/16 2,046 2,057 1,970 2,027 456,600
2026/04/15 2,120 2,190 2,034 2,067 651,900
2026/04/14 2,171 2,191 2,149 2,181 225,400
2026/04/13 2,206 2,221 2,123 2,151 281,100
2026/04/10 2,222 2,263 2,212 2,232 216,600
2026/04/09 2,197 2,208 2,151 2,195 218,500
2026/04/08 2,100 2,195 2,096 2,194 324,700
2026/04/07 2,078 2,078 2,023 2,055 152,500
2026/04/06 2,041 2,063 2,009 2,054 183,700
2026/04/03 1,983 2,047 1,968 2,042 280,200
2026/03/27 2,005 2,034 1,886 1,945 476,700
2026/03/26 2,077 2,094 1,996 2,022 272,800
2026/03/25 2,060 2,109 2,035 2,076 280,700
2026/03/24 1,965 2,030 1,960 2,030 277,000
2026/03/23 1,881 1,960 1,861 1,925 335,300
2026/03/19 1,925 1,940 1,900 1,922 411,300
2026/03/18 1,863 2,008 1,856 2,004 360,500
2026/03/17 1,836 1,889 1,826 1,874 210,800
2026/03/16 1,822 1,848 1,802 1,811 189,200
2026/03/13 1,760 1,844 1,760 1,818 269,200
2026/03/12 1,840 1,859 1,757 1,800 406,400
2026/03/11 1,996 2,008 1,858 1,859 306,500
2026/03/10 1,962 2,016 1,867 1,877 399,600
2026/03/09 1,892 1,959 1,872 1,922 727,200
2026/03/06 2,054 2,084 1,993 2,049 329,100
2026/03/05 2,139 2,210 2,088 2,104 338,700
2026/03/04 2,110 2,193 2,061 2,081 499,500
2026/03/03 2,444 2,444 2,193 2,194 487,800
2026/03/02 2,482 2,535 2,461 2,461 410,300
2026/02/27 2,565 2,581 2,508 2,567 380,500
2026/02/26 2,860 2,862 2,532 2,548 552,500
2026/02/25 2,797 2,925 2,730 2,866 415,100
2026/02/24 2,684 2,780 2,650 2,765 431,300
2026/02/20 2,697 2,698 2,534 2,645 411,500
2026/02/19 2,539 2,647 2,524 2,647 431,800
2026/02/18 2,462 2,532 2,438 2,524 327,400
2026/02/17 2,480 2,535 2,453 2,462 318,400
2026/02/16 2,450 2,479 2,442 2,465 275,000
2026/02/13 2,392 2,440 2,372 2,440 329,500
2026/02/12 2,303 2,394 2,292 2,383 327,700
2026/02/10 2,280 2,287 2,253 2,269 329,300
2026/02/09 2,134 2,249 2,121 2,235 429,000
2026/02/06 2,052 2,095 2,049 2,095 256,200
2026/02/05 2,039 2,085 2,007 2,073 304,400
2026/02/04 1,947 2,027 1,944 2,019 320,400
2026/02/03 1,936 1,998 1,931 1,949 242,400
2026/02/02 1,905 1,963 1,901 1,938 274,100
2026/01/30 1,898 1,926 1,884 1,884 201,800
2026/01/29 1,879 1,896 1,855 1,890 140,600
2026/01/28 1,912 1,914 1,875 1,880 189,700
2026/01/27 1,885 1,949 1,881 1,912 203,000
2026/01/26 1,900 1,919 1,890 1,891 142,600
2026/01/23 1,882 1,919 1,881 1,900 147,500
2026/01/22 1,868 1,893 1,853 1,880 178,300
2026/01/21 1,862 1,904 1,862 1,881 173,000
2026/01/20 1,830 1,877 1,830 1,870 149,900
2026/01/19 1,820 1,848 1,794 1,838 132,400
2026/01/16 1,836 1,862 1,834 1,838 144,600
2026/01/15 1,820 1,856 1,815 1,828 144,200
2026/01/14 1,774 1,832 1,756 1,817 307,100
2026/01/13 1,810 1,839 1,767 1,774 294,800
2026/01/09 1,786 1,873 1,769 1,792 383,100
2026/01/08 1,802 1,820 1,767 1,793 322,800
2026/01/07 1,837 1,853 1,808 1,828 396,700
2026/01/06 1,849 1,851 1,814 1,837 397,100
2026/01/05 1,859 1,908 1,859 1,889 249,900
2025/12/30 1,883 1,901 1,829 1,846 288,000
2025/12/29 1,866 1,908 1,866 1,887 187,700
2025/12/26 1,850 1,864 1,824 1,864 173,400
2025/12/25 1,816 1,828 1,796 1,820 137,700
2025/12/24 1,796 1,813 1,786 1,801 138,900
2025/12/23 1,776 1,811 1,776 1,804 160,600
2025/12/22 1,756 1,777 1,732 1,758 175,300
2025/12/19 1,767 1,780 1,717 1,756 225,800
2025/12/18 1,762 1,776 1,685 1,756 381,000
2025/12/17 1,761 1,783 1,744 1,769 214,000
2025/12/16 1,772 1,789 1,722 1,760 404,300
2025/12/15 1,761 1,807 1,750 1,780 275,300
2025/12/12 1,749 1,780 1,727 1,762 342,600
2025/12/11 1,719 1,782 1,717 1,762 317,200
2025/12/10 1,765 1,784 1,664 1,719 623,700
2025/12/09 1,769 1,788 1,731 1,776 553,700
2025/12/08 1,806 1,821 1,740 1,769 661,700
2025/12/05 1,866 1,868 1,766 1,802 687,700
2025/12/04 1,885 1,896 1,830 1,871 342,700
2025/12/03 1,927 1,945 1,851 1,885 374,400
2025/12/02 1,953 1,976 1,913 1,927 335,500
2025/12/01 1,961 2,000 1,946 1,967 280,900
2025/11/28 1,999 2,049 1,970 1,998 425,100
2025/11/27 1,942 1,992 1,940 1,959 306,700
2025/11/26 1,870 1,965 1,858 1,951 545,100
2025/11/25 1,791 1,809 1,776 1,809 196,900
2025/11/21 1,775 1,808 1,759 1,801 337,500
2025/11/20 1,830 1,861 1,795 1,795 347,600
2025/11/19 1,822 1,871 1,717 1,791 862,500
2025/11/18 1,836 1,836 1,750 1,825 532,100
2025/11/17 1,836 1,846 1,684 1,836 806,600
2025/11/14 1,778 1,879 1,778 1,876 360,600
2025/11/13 1,730 1,774 1,725 1,774 155,700
2025/11/12 1,722 1,741 1,711 1,733 153,100
2025/11/11 1,815 1,818 1,716 1,719 248,300
2025/11/10 1,819 1,838 1,794 1,808 306,400
2025/11/07 1,781 1,815 1,769 1,807 285,400
2025/11/06 1,713 1,783 1,677 1,776 403,600
2025/11/05 1,648 1,674 1,613 1,673 514,100
2025/11/04 1,725 1,734 1,632 1,688 424,400
2025/10/31 1,737 1,756 1,715 1,728 306,500
2025/10/30 1,719 1,755 1,714 1,737 630,700
2025/10/29 1,720 1,727 1,689 1,712 224,900
2025/10/28 1,750 1,755 1,698 1,711 288,600
2025/10/27 1,749 1,775 1,731 1,750 311,100
2025/10/24 1,690 1,749 1,675 1,730 318,100
2025/10/23 1,665 1,688 1,654 1,675 186,600
2025/10/22 1,677 1,712 1,652 1,679 292,000
2025/10/21 1,714 1,724 1,632 1,677 287,800
2025/10/20 1,725 1,745 1,645 1,702 427,500
2025/10/17 1,680 1,716 1,657 1,701 347,400
2025/10/16 1,759 1,767 1,681 1,705 437,300
2025/10/15 1,613 1,741 1,613 1,741 656,900
2025/10/14 1,538 1,622 1,515 1,611 557,300
2025/10/10 1,513 1,567 1,510 1,543 660,700
2025/10/09 1,532 1,556 1,531 1,549 293,400
2025/10/08 1,509 1,554 1,509 1,550 208,600
2025/10/07 1,498 1,536 1,492 1,497 292,600
2025/10/06 1,526 1,547 1,498 1,519 370,800
2025/10/03 1,440 1,497 1,440 1,496 255,900
2025/10/02 1,424 1,460 1,420 1,440 241,100
2025/10/01 1,420 1,447 1,393 1,447 287,700
2025/09/30 1,428 1,460 1,428 1,440 157,100
2025/09/29 1,469 1,475 1,433 1,440 175,900
2025/09/26 1,493 1,498 1,459 1,469 183,900
2025/09/25 1,500 1,503 1,477 1,478 147,300
2025/09/24 1,494 1,504 1,481 1,500 194,300
2025/09/22 1,449 1,513 1,449 1,501 224,700
2025/09/19 1,475 1,492 1,434 1,449 296,900
2025/09/18 1,435 1,452 1,428 1,448 137,900
2025/09/17 1,440 1,448 1,425 1,431 136,500
2025/09/16 1,434 1,454 1,415 1,447 208,500
2025/09/12 1,452 1,470 1,434 1,445 259,300
2025/09/11 1,420 1,458 1,416 1,450 200,800
2025/09/10 1,397 1,430 1,393 1,425 227,400
2025/09/09 1,414 1,418 1,375 1,379 224,900
2025/09/08 1,360 1,403 1,356 1,397 325,700
2025/09/05 1,360 1,365 1,332 1,332 170,400
2025/09/04 1,355 1,357 1,326 1,349 225,000
2025/09/03 1,328 1,335 1,315 1,325 273,300
2025/09/02 1,260 1,334 1,260 1,325 503,600
2025/09/01 1,200 1,247 1,197 1,247 225,800
2025/08/29 1,241 1,245 1,200 1,203 215,600
2025/08/28 1,220 1,240 1,206 1,237 258,600
2025/08/27 1,214 1,225 1,203 1,223 330,000
2025/08/26 1,208 1,212 1,196 1,204 179,000
2025/08/25 1,207 1,220 1,197 1,206 333,300
2025/08/22 1,199 1,207 1,185 1,193 252,600
2025/08/21 1,188 1,198 1,181 1,184 190,600
2025/08/20 1,177 1,187 1,171 1,185 194,300
2025/08/19 1,173 1,179 1,164 1,175 159,700
2025/08/18 1,160 1,193 1,157 1,170 193,500
2025/08/15 1,183 1,194 1,151 1,162 266,000
2025/08/14 1,182 1,196 1,174 1,187 186,500
2025/08/13 1,177 1,185 1,165 1,178 177,100
2025/08/12 1,154 1,191 1,147 1,178 236,200
2025/08/08 1,150 1,165 1,139 1,139 163,500
2025/08/07 1,180 1,182 1,151 1,152 199,600
2025/08/06 1,159 1,180 1,143 1,180 241,300
2025/08/05 1,170 1,172 1,135 1,153 226,600
2025/08/04 1,143 1,170 1,143 1,170 154,800
2025/08/01 1,131 1,154 1,126 1,151 245,300
2025/07/31 1,145 1,146 1,123 1,127 283,100
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

このページの先頭へ