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
2007/12/28 2,290 2,300 2,215 2,300 32,600
2007/12/27 2,300 2,350 2,285 2,335 50,500
2007/12/26 2,300 2,300 2,290 2,295 36,800
2007/12/25 2,295 2,300 2,280 2,300 50,300
2007/12/21 2,200 2,265 2,195 2,265 37,000
2007/12/20 2,240 2,270 2,200 2,210 62,800
2007/12/19 2,195 2,235 2,175 2,235 63,500
2007/12/18 2,135 2,180 2,110 2,175 38,900
2007/12/17 2,175 2,230 2,125 2,130 89,100
2007/12/14 2,035 2,120 2,035 2,120 84,900
2007/12/13 2,095 2,125 2,020 2,035 56,400
2007/12/12 2,100 2,130 2,080 2,120 35,700
2007/12/11 2,175 2,195 2,095 2,095 71,100
2007/12/10 2,155 2,200 2,155 2,165 24,000
2007/12/07 2,235 2,255 2,200 2,200 26,300
2007/12/06 2,235 2,235 2,195 2,225 32,400
2007/12/05 2,090 2,170 2,080 2,160 30,800
2007/12/04 2,190 2,195 2,090 2,090 77,400
2007/12/03 2,195 2,240 2,185 2,230 34,300
2007/11/30 2,240 2,245 2,160 2,185 48,300
2007/11/29 2,195 2,245 2,195 2,225 45,700
2007/11/28 2,160 2,195 2,135 2,190 60,200
2007/11/27 2,140 2,200 2,115 2,200 67,100
2007/11/26 2,100 2,135 2,075 2,130 29,800
2007/11/22 2,070 2,115 2,065 2,105 36,500
2007/11/21 2,050 2,115 2,050 2,065 40,900
2007/11/20 2,000 2,050 1,987 2,040 27,400
2007/11/19 2,045 2,075 2,045 2,060 16,800
2007/11/16 2,050 2,050 2,020 2,045 24,500
2007/11/15 2,010 2,075 2,010 2,075 40,300
2007/11/14 1,992 2,040 1,981 2,040 35,800
2007/11/13 1,954 2,020 1,950 1,962 40,900
2007/11/12 1,982 2,000 1,920 1,953 52,100
2007/11/09 2,045 2,050 2,015 2,015 43,000
2007/11/08 2,045 2,075 2,025 2,040 29,300
2007/11/07 2,095 2,105 2,075 2,085 39,300
2007/11/06 2,020 2,095 2,020 2,085 16,000
2007/11/05 2,080 2,090 2,060 2,060 30,800
2007/11/02 2,090 2,095 2,025 2,045 36,300
2007/11/01 2,055 2,130 2,050 2,125 57,300
2007/10/31 2,010 2,070 1,994 2,055 22,800
2007/10/30 2,000 2,020 1,986 2,005 41,700
2007/10/29 1,996 2,020 1,994 2,000 35,300
2007/10/26 1,981 2,000 1,969 1,994 18,700
2007/10/25 2,000 2,030 1,971 1,979 26,000
2007/10/24 2,000 2,035 2,000 2,030 44,100
2007/10/23 1,952 1,995 1,945 1,993 48,400
2007/10/22 1,858 1,930 1,858 1,922 42,000
2007/10/19 1,950 1,957 1,927 1,950 36,400
2007/10/18 1,916 1,958 1,910 1,954 32,400
2007/10/17 1,900 1,933 1,894 1,910 70,700
2007/10/16 2,115 2,115 1,930 1,930 82,000
2007/10/15 2,100 2,120 2,050 2,080 49,500
2007/10/12 2,080 2,085 2,045 2,060 48,800
2007/10/11 2,000 2,080 2,000 2,075 61,000
2007/10/10 1,959 2,010 1,959 1,988 41,100
2007/10/09 1,904 1,965 1,904 1,929 24,800
2007/10/05 1,925 1,945 1,899 1,934 50,400
2007/10/04 1,929 1,929 1,894 1,924 30,300
2007/10/03 1,919 1,937 1,870 1,932 75,100
2007/10/02 1,887 1,910 1,885 1,900 76,000
2007/10/01 1,899 1,930 1,866 1,879 45,900
2007/09/28 1,879 1,894 1,849 1,890 40,700
2007/09/27 1,830 1,874 1,830 1,860 95,200
2007/09/26 1,773 1,818 1,773 1,800 53,800
2007/09/25 1,784 1,814 1,777 1,800 47,500
2007/09/21 1,751 1,785 1,751 1,777 25,700
2007/09/20 1,847 1,847 1,753 1,770 39,300
2007/09/19 1,759 1,800 1,759 1,787 30,100
2007/09/18 1,773 1,776 1,720 1,729 41,600
2007/09/14 1,713 1,753 1,713 1,753 109,200
2007/09/13 1,783 1,795 1,760 1,763 25,800
2007/09/12 1,801 1,829 1,785 1,795 69,200
2007/09/11 1,829 1,832 1,803 1,820 49,100
2007/09/10 1,811 1,845 1,801 1,839 48,700
2007/09/07 1,856 1,880 1,835 1,871 36,100
2007/09/06 1,890 1,907 1,827 1,886 55,000
2007/09/05 1,965 1,989 1,931 1,932 31,000
2007/09/04 1,982 1,997 1,975 1,993 14,600
2007/09/03 1,994 2,005 1,982 1,999 35,400
2007/08/31 1,923 2,000 1,923 2,000 60,700
2007/08/30 1,921 1,978 1,921 1,953 24,400
2007/08/29 1,925 1,970 1,920 1,939 28,600
2007/08/28 1,953 2,030 1,926 2,010 65,100
2007/08/27 1,992 1,992 1,965 1,985 48,700
2007/08/24 1,970 1,972 1,920 1,960 45,800
2007/08/23 1,928 1,977 1,926 1,971 80,300
2007/08/22 1,919 1,939 1,888 1,928 68,400
2007/08/21 1,850 1,925 1,850 1,890 31,500
2007/08/20 1,949 1,949 1,876 1,880 57,200
2007/08/17 1,873 1,909 1,840 1,880 146,900
2007/08/16 1,790 1,817 1,763 1,817 65,600
2007/08/15 1,897 1,897 1,812 1,813 125,700
2007/08/14 1,922 1,922 1,863 1,900 114,000
2007/08/13 1,950 1,985 1,923 1,923 125,000
2007/08/10 1,931 2,020 1,930 1,949 178,300
2007/08/09 1,880 2,080 1,872 1,931 320,900
2007/08/08 1,780 1,826 1,780 1,822 78,300
2007/08/07 1,800 1,800 1,780 1,781 59,000
2007/08/06 1,818 1,824 1,784 1,799 57,300
2007/08/03 1,865 1,865 1,805 1,824 115,700
2007/08/02 1,873 1,875 1,820 1,835 78,800
2007/08/01 1,918 1,918 1,856 1,860 44,800
2007/07/31 1,901 1,917 1,866 1,917 60,000
2007/07/30 1,858 1,938 1,858 1,927 36,800
2007/07/27 1,919 1,937 1,883 1,888 70,700
2007/07/26 2,000 2,015 1,972 1,979 122,500
2007/07/25 1,930 1,978 1,919 1,970 84,100
2007/07/24 1,867 1,949 1,850 1,932 52,200
2007/07/23 1,850 1,861 1,830 1,853 115,500
2007/07/20 1,940 1,946 1,883 1,890 61,900
2007/07/19 1,962 1,980 1,915 1,936 56,200
2007/07/18 2,000 2,000 1,950 1,962 81,200
2007/07/17 2,035 2,035 2,000 2,015 70,300
2007/07/13 2,020 2,030 2,005 2,020 58,300
2007/07/12 2,050 2,050 1,995 2,005 59,100
2007/07/11 2,005 2,015 1,967 1,986 62,100
2007/07/10 2,010 2,045 2,005 2,045 30,900
2007/07/09 2,010 2,030 2,010 2,020 26,600
2007/07/06 2,090 2,095 2,020 2,025 103,800
2007/07/05 2,025 2,050 1,989 2,010 69,000
2007/07/04 2,060 2,060 2,030 2,040 22,200
2007/07/03 2,075 2,075 2,015 2,040 59,500
2007/07/02 2,110 2,110 2,065 2,075 41,800
2007/06/29 2,085 2,125 2,060 2,115 78,100
2007/06/28 1,976 2,085 1,976 2,085 70,500
2007/06/27 2,010 2,030 1,950 1,975 85,400
2007/06/26 2,025 2,030 1,992 2,010 52,400
2007/06/25 2,140 2,150 2,030 2,035 40,800
2007/06/22 2,110 2,140 2,085 2,100 26,900
2007/06/21 2,115 2,145 2,100 2,110 28,300
2007/06/20 2,155 2,155 2,090 2,110 68,000
2007/06/19 2,180 2,180 2,135 2,150 40,800
2007/06/18 2,180 2,180 2,150 2,165 19,100
2007/06/15 2,150 2,160 2,100 2,135 46,100
2007/06/14 2,080 2,150 2,080 2,135 63,000
2007/06/13 2,115 2,125 2,065 2,065 86,300
2007/06/12 2,175 2,180 2,155 2,155 26,400
2007/06/11 2,170 2,210 2,165 2,195 36,100
2007/06/08 2,225 2,225 2,150 2,165 72,600
2007/06/07 2,185 2,235 2,185 2,225 23,900
2007/06/06 2,220 2,250 2,190 2,225 49,300
2007/06/05 2,260 2,280 2,220 2,260 41,400
2007/06/04 2,285 2,285 2,220 2,260 53,600
2007/06/01 2,235 2,270 2,230 2,245 79,000
2007/05/31 2,150 2,240 2,120 2,240 47,900
2007/05/30 2,160 2,160 2,125 2,150 36,000
2007/05/29 2,100 2,165 2,100 2,155 34,100
2007/05/28 2,095 2,135 2,090 2,110 40,300
2007/05/25 2,125 2,130 2,075 2,090 68,700
2007/05/24 2,175 2,175 2,120 2,135 27,300
2007/05/23 2,165 2,185 2,150 2,170 29,200
2007/05/22 2,110 2,170 2,110 2,165 41,600
2007/05/21 2,060 2,115 2,060 2,095 39,100
2007/05/18 2,105 2,160 2,030 2,060 80,300
2007/05/17 2,130 2,155 2,105 2,105 59,500
2007/05/16 2,150 2,155 2,120 2,125 66,700
2007/05/15 2,265 2,265 2,155 2,155 74,900
2007/05/14 2,275 2,280 2,240 2,260 82,100
2007/05/11 2,185 2,205 2,150 2,205 57,100
2007/05/10 2,200 2,215 2,185 2,190 41,000
2007/05/09 2,210 2,215 2,180 2,200 39,600
2007/05/08 2,215 2,215 2,190 2,210 31,100
2007/05/07 2,195 2,230 2,165 2,230 48,200
2007/05/02 2,165 2,195 2,120 2,165 37,400
2007/05/01 2,250 2,295 2,180 2,190 48,000
2007/04/27 2,110 2,240 2,105 2,240 93,900
2007/04/26 2,100 2,145 2,080 2,140 67,400
2007/04/25 2,170 2,190 2,075 2,080 84,600
2007/04/24 2,175 2,200 2,135 2,180 110,100
2007/04/23 2,195 2,250 2,190 2,220 95,100
2007/04/20 2,175 2,190 2,155 2,190 79,300
2007/04/19 2,260 2,270 2,180 2,190 102,300
2007/04/18 2,280 2,305 2,280 2,295 34,600
2007/04/17 2,340 2,340 2,260 2,265 107,300
2007/04/16 2,330 2,360 2,305 2,315 67,900
2007/04/13 2,325 2,330 2,260 2,270 59,400
2007/04/12 2,330 2,345 2,275 2,325 40,700
2007/04/11 2,345 2,360 2,290 2,325 81,900
2007/04/10 2,385 2,385 2,340 2,345 49,100
2007/04/09 2,390 2,400 2,350 2,400 40,400
2007/04/06 2,370 2,375 2,340 2,350 44,200
2007/04/05 2,420 2,420 2,360 2,370 46,000
2007/04/04 2,325 2,420 2,325 2,415 69,200
2007/04/03 2,360 2,385 2,310 2,315 92,300
2007/04/02 2,410 2,425 2,360 2,360 80,100
2007/03/30 2,365 2,435 2,365 2,420 49,300
2007/03/29 2,400 2,415 2,335 2,385 88,600
2007/03/28 2,400 2,520 2,400 2,435 94,900
2007/03/27 2,450 2,455 2,370 2,390 54,600
2007/03/26 2,440 2,445 2,330 2,435 89,800
2007/03/23 2,425 2,440 2,330 2,360 86,000
2007/03/22 2,370 2,445 2,360 2,425 126,800
2007/03/20 2,390 2,395 2,310 2,340 84,700
2007/03/19 2,400 2,425 2,375 2,390 85,400
2007/03/16 2,450 2,455 2,390 2,390 62,600
2007/03/15 2,465 2,465 2,395 2,430 79,400
2007/03/14 2,485 2,485 2,360 2,385 97,900
2007/03/13 2,545 2,545 2,490 2,490 74,800
2007/03/12 2,520 2,550 2,480 2,510 111,000
2007/03/09 2,525 2,560 2,470 2,520 176,800
2007/03/08 2,270 2,590 2,260 2,590 133,100
2007/03/07 2,330 2,330 2,260 2,270 87,500
2007/03/06 2,185 2,295 2,125 2,290 86,600
2007/03/05 2,300 2,300 2,210 2,225 105,400
2007/03/02 2,260 2,340 2,260 2,325 66,400
2007/03/01 2,350 2,380 2,235 2,300 109,100
2007/02/28 2,245 2,410 2,205 2,410 135,200
2007/02/27 2,500 2,500 2,440 2,445 73,800
2007/02/26 2,430 2,480 2,405 2,470 96,600
2007/02/23 2,375 2,390 2,325 2,390 73,500
2007/02/22 2,425 2,440 2,360 2,375 82,700
2007/02/21 2,330 2,475 2,275 2,400 227,600
2007/02/20 2,275 2,335 2,200 2,330 163,100
2007/02/19 2,155 2,285 2,155 2,275 294,600
2007/02/16 2,050 2,085 2,050 2,075 82,200
2007/02/15 1,998 2,110 1,961 2,100 279,200
2007/02/14 1,921 1,939 1,906 1,932 46,100
2007/02/13 1,909 1,928 1,900 1,921 38,100
2007/02/09 1,870 1,918 1,870 1,910 69,200
2007/02/08 1,871 1,905 1,871 1,889 81,000
2007/02/07 1,884 1,896 1,866 1,870 64,200
2007/02/06 1,858 1,899 1,850 1,895 56,700
2007/02/05 1,899 1,900 1,840 1,847 97,000
2007/02/02 1,850 1,894 1,848 1,887 52,100
2007/02/01 1,808 1,849 1,808 1,849 30,100
2007/01/31 1,845 1,845 1,786 1,806 51,300
2007/01/30 1,820 1,849 1,820 1,831 42,400
2007/01/29 1,800 1,832 1,790 1,819 41,600
2007/01/26 1,810 1,820 1,773 1,801 52,000
2007/01/25 1,880 1,880 1,801 1,820 56,400
2007/01/24 1,902 1,915 1,883 1,889 26,700
2007/01/23 1,890 1,919 1,890 1,902 40,200
2007/01/22 1,899 1,899 1,885 1,893 29,000
2007/01/19 1,883 1,888 1,848 1,881 37,800
2007/01/18 1,866 1,888 1,865 1,865 20,300
2007/01/17 1,854 1,889 1,841 1,865 30,600
2007/01/16 1,887 1,888 1,862 1,878 41,000
2007/01/15 1,870 1,918 1,856 1,888 78,700
2007/01/12 1,801 1,842 1,792 1,840 60,900
2007/01/11 1,806 1,830 1,779 1,793 58,000
2007/01/10 1,830 1,830 1,765 1,776 58,900
2007/01/09 1,802 1,830 1,762 1,816 53,200
2007/01/05 1,869 1,869 1,790 1,801 72,400
2007/01/04 1,838 1,870 1,825 1,869 36,400

このページの先頭へ