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
2009/12/30 855 855 818 832 48,400
2009/12/29 856 864 845 854 38,900
2009/12/28 846 857 835 852 46,100
2009/12/25 848 855 829 848 45,900
2009/12/24 850 869 849 851 73,800
2009/12/22 829 849 820 842 68,000
2009/12/21 832 840 821 828 60,500
2009/12/18 821 837 813 832 69,600
2009/12/17 812 849 809 839 111,500
2009/12/16 792 840 792 809 73,700
2009/12/15 778 795 766 792 75,400
2009/12/14 781 781 757 770 64,400
2009/12/11 748 783 736 780 116,400
2009/12/10 750 759 739 741 58,000
2009/12/09 753 772 750 751 77,700
2009/12/08 767 773 756 769 77,300
2009/12/07 803 803 771 777 51,500
2009/12/04 817 817 769 783 86,100
2009/12/03 736 797 736 797 154,800
2009/12/02 736 747 729 735 93,000
2009/12/01 699 748 695 745 124,300
2009/11/30 685 698 677 696 99,600
2009/11/27 700 701 676 684 100,500
2009/11/26 690 705 686 702 79,700
2009/11/25 714 726 699 701 124,400
2009/11/24 742 742 713 722 133,100
2009/11/20 731 750 726 750 91,800
2009/11/19 710 790 710 749 252,300
2009/11/18 693 715 685 709 166,600
2009/11/17 784 788 696 703 288,000
2009/11/16 795 801 781 794 88,400
2009/11/13 775 799 774 795 126,000
2009/11/12 781 784 773 775 66,600
2009/11/11 803 803 771 780 81,700
2009/11/10 801 804 765 791 149,400
2009/11/09 821 830 792 797 167,800
2009/11/06 858 858 830 841 86,000
2009/11/05 860 860 850 857 80,900
2009/11/04 863 870 854 858 111,500
2009/11/02 861 873 859 873 137,100
2009/10/30 878 878 853 873 174,200
2009/10/29 865 880 852 870 289,000
2009/10/28 852 882 819 875 685,800
2009/10/27 798 890 797 858 1,104,200
2009/10/26 712 803 709 803 298,700
2009/10/23 695 706 688 703 108,300
2009/10/22 688 690 671 687 57,100
2009/10/21 685 705 670 687 91,700
2009/10/20 708 712 688 695 55,900
2009/10/19 670 698 670 698 109,300
2009/10/16 673 683 670 679 63,900
2009/10/15 683 689 678 682 119,700
2009/10/14 674 677 664 673 85,200
2009/10/13 692 692 673 677 80,100
2009/10/09 671 692 662 688 112,300
2009/10/08 677 677 665 667 93,700
2009/10/07 699 699 672 687 118,700
2009/10/06 700 717 692 699 86,400
2009/10/05 707 718 700 707 73,000
2009/10/02 690 706 682 703 95,900
2009/10/01 724 727 706 710 73,700
2009/09/30 700 720 700 720 53,300
2009/09/29 716 720 701 707 60,700
2009/09/28 692 717 686 717 62,100
2009/09/25 716 725 685 713 132,100
2009/09/24 704 737 704 731 114,600
2009/09/18 698 716 673 712 202,200
2009/09/17 734 734 704 715 185,700
2009/09/16 797 797 728 734 202,400
2009/09/15 840 840 798 798 106,300
2009/09/14 842 847 808 832 89,300
2009/09/11 881 881 846 852 76,500
2009/09/10 839 874 839 874 68,300
2009/09/09 859 866 844 846 40,300
2009/09/08 847 855 836 851 43,500
2009/09/07 851 857 841 848 54,200
2009/09/04 883 888 853 859 84,200
2009/09/03 880 893 876 883 52,800
2009/09/02 901 910 880 883 100,200
2009/09/01 896 915 892 911 51,100
2009/08/31 911 929 889 893 110,700
2009/08/28 921 924 909 914 99,000
2009/08/27 920 929 902 915 68,100
2009/08/26 928 930 913 929 56,900
2009/08/25 945 945 926 927 64,600
2009/08/24 941 954 931 936 74,000
2009/08/21 945 950 910 928 76,500
2009/08/20 923 945 917 941 115,900
2009/08/19 890 939 886 913 167,300
2009/08/18 891 902 890 893 59,400
2009/08/17 929 929 895 899 91,100
2009/08/14 917 929 910 921 113,400
2009/08/13 925 928 917 919 55,500
2009/08/12 944 953 918 923 72,400
2009/08/11 931 955 931 954 32,500
2009/08/10 935 943 922 937 55,300
2009/08/07 965 965 913 934 109,100
2009/08/06 988 995 973 974 42,700
2009/08/05 1,013 1,031 986 987 63,700
2009/08/04 1,000 1,007 985 1,005 47,500
2009/08/03 1,000 1,001 984 1,000 47,300
2009/07/31 990 1,005 989 1,001 48,200
2009/07/30 990 993 981 988 52,600
2009/07/29 978 994 978 992 38,000
2009/07/28 999 1,002 981 998 53,600
2009/07/27 1,033 1,033 1,010 1,011 42,300
2009/07/24 1,000 1,014 995 1,013 70,600
2009/07/23 976 995 965 985 119,500
2009/07/22 950 956 928 953 59,000
2009/07/21 927 943 925 943 66,000
2009/07/17 908 939 899 918 92,800
2009/07/16 920 942 900 902 69,700
2009/07/15 932 936 911 920 97,300
2009/07/14 912 916 890 902 180,300
2009/07/13 922 930 882 916 133,600
2009/07/10 959 960 916 942 149,300
2009/07/09 980 980 950 958 134,100
2009/07/08 1,026 1,029 982 990 105,700
2009/07/07 1,028 1,048 1,027 1,036 92,100
2009/07/06 1,068 1,068 1,026 1,028 103,600
2009/07/03 1,103 1,106 1,062 1,066 140,400
2009/07/02 1,132 1,138 1,106 1,109 91,500
2009/07/01 1,130 1,164 1,130 1,145 53,500
2009/06/30 1,174 1,174 1,159 1,159 30,600
2009/06/29 1,168 1,172 1,142 1,154 59,700
2009/06/26 1,172 1,177 1,151 1,169 39,800
2009/06/25 1,141 1,180 1,141 1,166 78,000
2009/06/24 1,134 1,141 1,126 1,130 93,500
2009/06/23 1,125 1,158 1,119 1,135 86,000
2009/06/22 1,121 1,180 1,121 1,158 83,100
2009/06/19 1,133 1,144 1,116 1,117 69,500
2009/06/18 1,159 1,160 1,130 1,132 56,800
2009/06/17 1,145 1,164 1,125 1,162 89,200
2009/06/16 1,222 1,222 1,145 1,152 97,800
2009/06/15 1,171 1,218 1,169 1,202 128,700
2009/06/12 1,131 1,167 1,129 1,151 123,700
2009/06/11 1,162 1,162 1,142 1,147 41,000
2009/06/10 1,130 1,166 1,127 1,163 49,900
2009/06/09 1,150 1,150 1,121 1,128 70,200
2009/06/08 1,160 1,174 1,151 1,153 52,100
2009/06/05 1,185 1,185 1,151 1,161 41,700
2009/06/04 1,163 1,181 1,158 1,171 43,800
2009/06/03 1,193 1,214 1,173 1,175 57,400
2009/06/02 1,180 1,195 1,156 1,186 75,300
2009/06/01 1,135 1,180 1,127 1,160 94,400
2009/05/29 1,146 1,146 1,121 1,135 102,000
2009/05/28 1,133 1,168 1,133 1,145 58,100
2009/05/27 1,180 1,184 1,145 1,153 69,200
2009/05/26 1,170 1,170 1,146 1,164 49,100
2009/05/25 1,147 1,173 1,140 1,150 54,600
2009/05/22 1,137 1,149 1,121 1,135 84,400
2009/05/21 1,187 1,200 1,168 1,177 40,500
2009/05/20 1,192 1,210 1,180 1,188 45,300
2009/05/19 1,183 1,198 1,175 1,181 80,400
2009/05/18 1,209 1,221 1,181 1,182 73,700
2009/05/15 1,214 1,220 1,197 1,219 69,900
2009/05/14 1,210 1,219 1,176 1,188 106,000
2009/05/13 1,222 1,241 1,211 1,220 57,800
2009/05/12 1,234 1,265 1,232 1,235 57,000
2009/05/11 1,279 1,291 1,230 1,238 102,000
2009/05/08 1,228 1,265 1,228 1,263 95,100
2009/05/07 1,208 1,228 1,200 1,209 87,000
2009/05/01 1,203 1,227 1,155 1,179 83,400
2009/04/30 1,225 1,258 1,208 1,208 109,500
2009/04/28 1,200 1,237 1,167 1,167 128,600
2009/04/27 1,244 1,274 1,207 1,220 80,400
2009/04/24 1,334 1,352 1,257 1,262 103,900
2009/04/23 1,303 1,346 1,271 1,331 122,800
2009/04/22 1,360 1,360 1,298 1,304 79,100
2009/04/21 1,345 1,360 1,307 1,349 110,900
2009/04/20 1,420 1,420 1,359 1,360 112,200
2009/04/17 1,489 1,508 1,440 1,442 60,900
2009/04/16 1,545 1,569 1,474 1,482 111,100
2009/04/15 1,569 1,569 1,535 1,544 85,900
2009/04/14 1,576 1,600 1,540 1,574 88,800
2009/04/13 1,542 1,583 1,530 1,563 64,600
2009/04/10 1,585 1,596 1,526 1,541 60,800
2009/04/09 1,514 1,567 1,513 1,555 54,600
2009/04/08 1,526 1,534 1,500 1,503 54,000
2009/04/07 1,539 1,559 1,521 1,530 45,800
2009/04/06 1,598 1,599 1,522 1,539 52,200
2009/04/03 1,600 1,603 1,550 1,587 75,800
2009/04/02 1,542 1,591 1,523 1,586 70,100
2009/04/01 1,548 1,555 1,494 1,526 55,000
2009/03/31 1,482 1,562 1,482 1,518 119,400
2009/03/30 1,612 1,648 1,500 1,512 53,100
2009/03/27 1,591 1,625 1,560 1,598 82,200
2009/03/26 1,569 1,596 1,530 1,590 55,500
2009/03/25 1,565 1,589 1,529 1,575 84,500
2009/03/24 1,531 1,555 1,496 1,549 87,300
2009/03/23 1,467 1,520 1,442 1,516 68,200
2009/03/19 1,510 1,510 1,430 1,456 33,700
2009/03/18 1,446 1,499 1,428 1,478 66,600
2009/03/17 1,450 1,484 1,425 1,461 38,400
2009/03/16 1,424 1,475 1,413 1,449 70,700
2009/03/13 1,330 1,416 1,330 1,384 116,000
2009/03/12 1,351 1,361 1,340 1,349 70,300
2009/03/11 1,400 1,428 1,386 1,386 26,000
2009/03/10 1,375 1,389 1,351 1,361 59,300
2009/03/09 1,428 1,457 1,352 1,395 44,900
2009/03/06 1,500 1,516 1,427 1,430 129,700
2009/03/05 1,513 1,558 1,480 1,523 94,100
2009/03/04 1,424 1,495 1,416 1,493 99,700
2009/03/03 1,410 1,454 1,410 1,444 40,200
2009/03/02 1,484 1,507 1,459 1,469 56,400
2009/02/27 1,477 1,531 1,448 1,514 79,600
2009/02/26 1,499 1,517 1,460 1,466 81,200
2009/02/25 1,529 1,547 1,446 1,500 84,900
2009/02/24 1,447 1,464 1,424 1,464 67,400
2009/02/23 1,420 1,456 1,416 1,455 37,800
2009/02/20 1,455 1,481 1,442 1,460 63,500
2009/02/19 1,479 1,499 1,430 1,454 58,300
2009/02/18 1,394 1,467 1,390 1,464 126,600
2009/02/17 1,409 1,409 1,381 1,399 54,900
2009/02/16 1,379 1,407 1,370 1,399 91,800
2009/02/13 1,337 1,369 1,327 1,352 59,200
2009/02/12 1,313 1,343 1,313 1,342 51,500
2009/02/10 1,314 1,371 1,314 1,353 64,000
2009/02/09 1,368 1,384 1,330 1,334 73,200
2009/02/06 1,310 1,358 1,298 1,354 101,600
2009/02/05 1,355 1,388 1,303 1,310 94,800
2009/02/04 1,333 1,367 1,321 1,350 68,500
2009/02/03 1,358 1,376 1,341 1,341 48,500
2009/02/02 1,372 1,396 1,350 1,384 60,500
2009/01/30 1,399 1,412 1,363 1,410 102,500
2009/01/29 1,437 1,441 1,400 1,440 131,900
2009/01/28 1,431 1,437 1,380 1,417 105,300
2009/01/27 1,412 1,450 1,400 1,438 93,900
2009/01/26 1,410 1,435 1,385 1,410 108,600
2009/01/23 1,465 1,489 1,446 1,447 125,800
2009/01/22 1,549 1,549 1,481 1,516 115,900
2009/01/21 1,550 1,564 1,525 1,525 118,800
2009/01/20 1,601 1,623 1,601 1,602 65,000
2009/01/19 1,738 1,743 1,676 1,680 40,900
2009/01/16 1,690 1,730 1,686 1,717 83,300
2009/01/15 1,698 1,723 1,658 1,662 95,100
2009/01/14 1,725 1,746 1,685 1,736 98,200
2009/01/13 1,780 1,780 1,716 1,724 105,300
2009/01/09 1,845 1,857 1,812 1,816 59,500
2009/01/08 1,889 1,930 1,867 1,872 72,800
2009/01/07 1,914 1,973 1,901 1,942 90,100
2009/01/06 1,934 1,936 1,902 1,921 39,000
2009/01/05 2,020 2,020 1,938 1,939 27,900

このページの先頭へ