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
2002/12/30 394 394 389 389 9,000
2002/12/27 385 389 384 389 32,000
2002/12/26 385 385 385 385 12,000
2002/12/25 380 386 380 380 239,000
2002/12/24 392 397 391 393 94,000
2002/12/20 392 395 392 392 22,000
2002/12/19 385 387 383 387 16,000
2002/12/18 407 407 395 395 268,000
2002/12/17 407 409 405 405 35,000
2002/12/16 402 408 402 405 34,000
2002/12/13 410 410 400 400 170,000
2002/12/12 416 416 399 410 32,000
2002/12/11 416 418 416 417 8,000
2002/12/10 417 420 417 419 22,000
2002/12/09 418 419 413 419 7,000
2002/12/06 418 418 416 418 26,000
2002/12/05 416 417 415 417 10,000
2002/12/04 419 421 418 421 15,000
2002/12/03 423 425 417 419 13,000
2002/12/02 419 426 419 423 18,000
2002/11/29 401 425 401 425 50,000
2002/11/28 422 424 420 420 15,000
2002/11/27 420 427 415 421 23,000
2002/11/26 421 429 421 425 12,000
2002/11/25 410 420 409 420 62,000
2002/11/22 408 408 402 407 16,000
2002/11/21 400 408 400 408 14,000
2002/11/20 388 404 387 400 23,000
2002/11/19 405 405 396 396 19,000
2002/11/18 406 410 405 406 32,000
2002/11/15 403 405 403 405 21,000
2002/11/14 401 404 401 402 5,000
2002/11/13 405 406 404 405 8,000
2002/11/12 402 410 387 410 17,000
2002/11/11 406 406 397 397 12,000
2002/11/08 405 409 404 409 12,000
2002/11/07 403 405 401 405 11,000
2002/11/06 405 405 402 402 27,000
2002/11/05 403 405 403 405 18,000
2002/11/01 403 403 399 403 8,000
2002/10/31 399 404 399 402 7,000
2002/10/30 404 405 401 401 15,000
2002/10/29 404 405 404 404 4,000
2002/10/28 400 400 397 400 8,000
2002/10/25 400 400 396 400 30,000
2002/10/24 399 400 398 400 9,000
2002/10/23 398 400 398 400 8,000
2002/10/22 401 401 396 399 7,000
2002/10/21 400 404 400 400 10,000
2002/10/18 400 400 396 400 7,000
2002/10/17 400 400 399 399 5,000
2002/10/16 405 405 403 403 31,000
2002/10/15 405 410 402 405 31,000
2002/10/11 387 400 384 400 15,000
2002/10/10 370 377 364 377 21,000
2002/10/09 371 372 371 372 4,000
2002/10/08 380 380 374 376 8,000
2002/10/07 399 399 390 390 10,000
2002/10/04 400 400 397 400 9,000
2002/10/03 398 400 398 399 14,000
2002/10/02 400 400 398 400 9,000
2002/10/01 400 402 396 401 23,000
2002/09/30 409 409 404 409 12,000
2002/09/27 411 411 401 407 35,000
2002/09/26 380 393 380 391 15,000
2002/09/25 378 383 378 380 20,000
2002/09/24 374 378 373 378 15,000
2002/09/20 371 382 371 376 29,000
2002/09/19 349 374 349 370 22,000
2002/09/18 353 354 337 344 19,000
2002/09/17 340 354 335 354 85,000
2002/09/13 320 330 320 325 169,000
2002/09/12 349 350 345 350 22,000
2002/09/11 346 350 344 344 9,000
2002/09/10 355 355 340 345 24,000
2002/09/09 346 348 345 345 13,000
2002/09/06 336 346 336 346 8,000
2002/09/05 328 336 324 336 59,000
2002/09/04 359 359 328 328 45,000
2002/09/03 358 372 352 358 94,000
2002/09/02 408 408 352 352 50,000
2002/08/30 399 399 390 394 8,000
2002/08/29 391 394 389 389 17,000
2002/08/28 404 404 400 400 16,000
2002/08/27 413 413 405 407 9,000
2002/08/26 411 414 404 411 50,000
2002/08/23 406 412 404 404 23,000
2002/08/22 408 408 405 405 15,000
2002/08/21 417 417 408 408 10,000
2002/08/20 417 417 412 412 10,000
2002/08/19 416 417 415 416 23,000
2002/08/16 417 418 415 416 11,000
2002/08/15 408 415 408 412 38,000
2002/08/14 412 414 412 412 4,000
2002/08/13 407 412 406 407 13,000
2002/08/12 420 420 408 408 12,000
2002/08/09 414 420 413 419 22,000
2002/08/08 414 414 410 410 3,000
2002/08/07 409 409 406 406 2,000
2002/08/06 413 413 413 413 1,000
2002/08/05 418 418 414 414 8,000
2002/08/02 408 410 408 408 13,000
2002/08/01 402 408 402 408 5,000
2002/07/31 402 403 402 402 16,000
2002/07/30 406 407 402 404 24,000
2002/07/29 411 411 400 404 40,000
2002/07/26 430 430 410 410 13,000
2002/07/25 450 450 430 430 12,000
2002/07/24 433 435 430 431 13,000
2002/07/23 446 446 432 432 5,000
2002/07/22 435 458 435 446 27,000
2002/07/19 459 465 428 465 25,000
2002/07/18 438 485 438 479 48,000
2002/07/17 435 438 425 438 25,000
2002/07/16 423 429 423 425 41,000
2002/07/15 420 425 420 424 16,000
2002/07/12 425 425 419 419 6,000
2002/07/11 421 422 420 420 5,000
2002/07/10 437 437 421 421 4,000
2002/07/09 420 437 418 437 7,000
2002/07/08 440 440 418 418 9,000
2002/07/05 448 451 443 446 36,000
2002/07/04 438 438 433 433 6,000
2002/07/03 410 442 410 439 25,000
2002/07/02 410 410 404 410 5,000
2002/07/01 406 410 404 409 13,000
2002/06/28 407 412 406 406 14,000
2002/06/27 409 412 408 409 13,000
2002/06/26 425 425 411 411 10,000
2002/06/25 436 436 430 430 19,000
2002/06/24 416 421 416 421 9,000
2002/06/21 413 416 412 416 13,000
2002/06/20 411 412 410 412 6,000
2002/06/19 412 412 410 410 14,000
2002/06/18 409 412 409 411 26,000
2002/06/17 415 416 412 412 36,000
2002/06/14 421 424 415 415 114,000
2002/06/13 420 430 420 421 13,000
2002/06/12 438 438 429 429 8,000
2002/06/11 416 423 416 423 6,000
2002/06/10 431 431 415 415 9,000
2002/06/07 430 430 416 416 7,000
2002/06/06 437 439 421 425 36,000
2002/06/05 450 450 437 437 21,000
2002/06/04 466 466 448 450 21,000
2002/06/03 468 468 466 466 9,000
2002/05/31 463 467 462 467 10,000
2002/05/30 444 465 444 465 25,000
2002/05/29 467 467 460 463 10,000
2002/05/28 454 469 454 469 11,000
2002/05/27 469 469 446 449 31,000
2002/05/24 451 469 451 469 36,000
2002/05/23 432 450 430 450 68,000
2002/05/22 428 430 428 430 7,000
2002/05/21 424 426 420 426 8,000
2002/05/20 417 421 417 421 17,000
2002/05/17 415 417 414 415 24,000
2002/05/16 411 415 403 415 20,000
2002/05/15 411 414 410 410 16,000
2002/05/14 411 415 410 411 9,000
2002/05/13 404 409 403 406 6,000
2002/05/10 401 408 400 403 25,000
2002/05/09 419 419 415 415 3,000
2002/05/08 410 411 402 402 8,000
2002/05/07 406 407 401 404 6,000
2002/05/02 409 410 409 410 6,000
2002/05/01 402 405 401 401 9,000
2002/04/30 410 410 403 404 12,000
2002/04/26 408 412 405 407 15,000
2002/04/25 417 417 408 408 11,000
2002/04/24 417 417 408 408 21,000
2002/04/23 420 423 419 419 14,000
2002/04/22 413 413 413 413 2,000
2002/04/19 410 412 410 412 6,000
2002/04/18 413 413 411 411 5,000
2002/04/17 408 413 407 413 19,000
2002/04/16 409 409 405 407 46,000
2002/04/15 406 409 406 409 14,000
2002/04/12 408 410 406 406 8,000
2002/04/11 408 412 407 407 9,000
2002/04/10 414 414 402 407 9,000
2002/04/09 413 415 410 410 8,000
2002/04/08 410 411 410 411 5,000
2002/04/05 414 416 410 410 27,000
2002/04/04 410 414 410 413 19,000
2002/04/03 408 410 407 408 7,000
2002/04/02 400 410 398 408 9,000
2002/04/01 414 415 400 400 24,000
2002/03/29 427 427 400 400 18,000
2002/03/28 447 447 431 431 11,000
2002/03/27 429 450 429 450 31,000
2002/03/26 429 435 429 429 15,000
2002/03/25 428 428 417 419 18,000
2002/03/22 409 409 407 407 6,000
2002/03/20 411 412 407 407 12,000
2002/03/19 419 420 416 416 25,000
2002/03/18 415 421 415 419 45,000
2002/03/15 412 418 410 417 25,000
2002/03/14 410 410 403 407 23,000
2002/03/13 424 424 415 415 19,000
2002/03/12 443 443 423 424 23,000
2002/03/11 425 433 422 433 25,000
2002/03/08 421 445 421 445 97,000
2002/03/07 440 445 435 444 24,000
2002/03/06 469 469 446 450 21,000
2002/03/05 484 484 455 475 19,000
2002/03/04 480 482 469 482 29,000
2002/03/01 470 479 470 478 15,000
2002/02/28 454 482 454 462 22,000
2002/02/27 448 454 445 454 19,000
2002/02/26 449 449 443 445 11,000
2002/02/25 445 450 445 449 11,000
2002/02/22 451 452 443 448 27,000
2002/02/21 440 450 440 450 19,000
2002/02/20 441 441 439 440 9,000
2002/02/19 436 438 436 438 13,000
2002/02/18 435 440 434 436 18,000
2002/02/15 432 435 431 435 45,000
2002/02/14 432 435 432 433 33,000
2002/02/13 412 435 412 430 31,000
2002/02/12 412 412 411 412 7,000
2002/02/08 405 405 397 397 33,000
2002/02/07 405 405 404 404 2,000
2002/02/06 400 405 400 405 9,000
2002/02/05 410 410 404 407 13,000
2002/02/04 404 404 404 404 1,000
2002/02/01 394 396 394 394 20,000
2002/01/31 394 404 394 404 4,000
2002/01/30 410 410 399 399 5,000
2002/01/28 402 420 402 415 15,000
2002/01/25 403 403 400 400 14,000
2002/01/24 411 411 398 398 30,000
2002/01/23 415 416 407 413 14,000
2002/01/22 426 426 417 420 21,000
2002/01/21 424 426 423 425 19,000
2002/01/18 415 427 415 427 35,000
2002/01/17 398 410 398 410 13,000
2002/01/16 397 398 397 398 3,000
2002/01/15 395 397 395 396 23,000
2002/01/11 395 407 391 395 33,000
2002/01/10 400 400 387 387 11,000
2002/01/09 402 402 400 400 5,000
2002/01/08 404 409 403 403 18,000
2002/01/07 424 424 422 422 3,000
2002/01/04 428 429 425 427 9,000

このページの先頭へ