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 |
|---|---|---|---|---|---|
| 2025/10/14 | 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 |
| 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 |