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
2010/12/30 584 585 571 578 63,200
2010/12/29 597 601 580 584 166,500
2010/12/28 574 602 574 597 246,000
2010/12/27 568 576 567 570 81,300
2010/12/24 569 572 565 569 81,200
2010/12/22 589 595 573 577 98,700
2010/12/21 583 593 582 588 64,200
2010/12/20 594 594 581 589 68,800
2010/12/17 599 604 591 594 95,100
2010/12/16 609 609 597 598 92,900
2010/12/15 616 617 602 609 133,800
2010/12/14 615 615 608 615 148,500
2010/12/13 585 614 580 607 185,300
2010/12/10 595 595 581 587 138,600
2010/12/09 607 607 592 599 124,800
2010/12/08 597 610 593 600 179,500
2010/12/07 598 598 583 592 157,900
2010/12/06 587 598 583 592 124,300
2010/12/03 592 596 575 579 212,400
2010/12/02 557 598 555 585 395,800
2010/12/01 555 559 536 547 361,500
2010/11/30 580 583 563 565 299,700
2010/11/29 609 609 593 594 338,300
2010/11/26 624 644 587 590 518,900
2010/11/25 605 631 591 630 597,400
2010/11/24 548 608 539 589 581,100
2010/11/22 518 554 511 554 374,300
2010/11/19 507 510 503 506 104,800
2010/11/18 475 501 473 498 122,500
2010/11/17 475 481 475 477 49,000
2010/11/16 485 486 478 481 105,200
2010/11/15 478 483 477 483 131,200
2010/11/12 474 478 466 477 102,600
2010/11/11 482 482 469 472 89,900
2010/11/10 459 478 456 475 140,700
2010/11/09 472 472 461 466 63,000
2010/11/08 474 474 466 470 77,500
2010/11/05 465 472 463 468 157,500
2010/11/04 448 459 446 454 117,400
2010/11/02 455 459 441 444 156,200
2010/11/01 443 465 434 463 265,700
2010/10/29 426 438 426 437 134,700
2010/10/28 424 430 422 428 169,200
2010/10/27 433 443 425 429 111,500
2010/10/26 439 440 427 433 139,900
2010/10/25 449 450 438 438 145,500
2010/10/22 425 458 423 449 350,600
2010/10/21 429 433 415 427 273,200
2010/10/20 452 452 434 435 264,700
2010/10/19 472 473 453 457 348,300
2010/10/18 484 485 470 473 487,100
2010/10/15 442 494 435 485 1,574,600
2010/10/14 412 426 410 418 198,600
2010/10/13 429 429 409 409 161,300
2010/10/12 450 452 419 423 267,300
2010/10/08 466 469 455 455 123,300
2010/10/07 477 485 472 472 132,200
2010/10/06 476 483 470 482 148,300
2010/10/05 467 480 454 476 97,400
2010/10/04 471 484 455 466 182,100
2010/10/01 505 508 454 467 393,800
2010/09/30 532 536 501 505 181,800
2010/09/29 536 540 529 537 118,800
2010/09/28 520 531 517 531 88,200
2010/09/27 520 524 516 519 73,600
2010/09/24 535 535 524 524 93,500
2010/09/22 540 542 535 536 84,400
2010/09/21 559 559 545 545 86,100
2010/09/17 555 564 553 559 101,600
2010/09/16 553 558 548 553 66,800
2010/09/15 570 570 549 552 217,000
2010/09/14 583 584 565 569 87,100
2010/09/13 599 600 576 579 52,000
2010/09/10 600 600 590 596 110,900
2010/09/09 584 586 577 580 26,500
2010/09/08 586 589 572 574 62,300
2010/09/07 595 600 592 594 35,300
2010/09/06 576 600 576 598 120,100
2010/09/03 619 619 581 582 222,900
2010/09/02 620 627 605 627 77,600
2010/09/01 600 611 589 610 79,100
2010/08/31 613 618 600 602 102,100
2010/08/30 611 623 611 614 83,300
2010/08/27 602 612 599 610 163,800
2010/08/26 592 600 580 600 136,500
2010/08/25 560 590 559 582 85,100
2010/08/24 586 586 565 568 85,000
2010/08/23 608 610 587 587 93,100
2010/08/20 640 640 611 614 56,200
2010/08/19 632 644 625 643 61,100
2010/08/18 622 630 613 626 41,000
2010/08/17 630 630 618 622 40,500
2010/08/16 634 643 630 636 88,300
2010/08/13 598 632 590 626 74,900
2010/08/12 583 605 580 602 67,900
2010/08/11 633 635 600 602 105,600
2010/08/10 645 648 635 636 29,300
2010/08/09 633 650 633 646 44,600
2010/08/06 632 641 632 641 71,700
2010/08/05 642 642 632 639 84,300
2010/08/04 621 629 610 624 116,500
2010/08/03 634 642 630 639 112,000
2010/08/02 629 647 628 631 150,100
2010/07/30 677 679 613 624 435,500
2010/07/29 709 709 695 695 27,200
2010/07/28 702 714 698 709 39,600
2010/07/27 705 706 691 699 40,500
2010/07/26 704 720 700 705 38,000
2010/07/23 689 702 681 689 73,000
2010/07/22 686 691 677 679 56,200
2010/07/21 706 709 687 689 77,100
2010/07/20 710 721 703 705 59,400
2010/07/16 742 743 720 725 58,100
2010/07/15 765 765 749 750 58,400
2010/07/14 764 777 752 774 62,200
2010/07/13 779 799 747 749 93,100
2010/07/12 768 768 746 749 39,900
2010/07/09 795 795 758 761 60,700
2010/07/08 779 785 775 781 45,000
2010/07/07 800 800 762 764 84,300
2010/07/06 796 814 783 810 53,000
2010/07/05 762 794 756 790 95,700
2010/07/02 751 762 744 755 49,000
2010/07/01 745 768 736 741 60,000
2010/06/30 757 779 748 760 68,600
2010/06/29 790 809 768 776 70,900
2010/06/28 797 806 772 773 104,700
2010/06/25 801 812 793 797 89,100
2010/06/24 838 845 822 824 36,500
2010/06/23 881 890 836 838 62,800
2010/06/22 898 901 885 896 32,300
2010/06/21 893 938 887 909 57,400
2010/06/18 890 898 865 887 32,100
2010/06/17 886 896 884 889 21,000
2010/06/16 881 905 876 892 66,000
2010/06/15 849 870 831 862 67,300
2010/06/14 815 842 815 836 46,500
2010/06/11 802 819 795 801 79,700
2010/06/10 818 818 790 794 43,800
2010/06/09 818 822 796 803 59,100
2010/06/08 801 825 801 817 29,500
2010/06/07 835 836 803 809 45,100
2010/06/04 874 874 843 851 45,300
2010/06/03 851 878 827 865 37,300
2010/06/02 849 864 838 842 64,800
2010/06/01 860 879 850 864 31,700
2010/05/31 850 884 844 863 41,800
2010/05/28 849 873 843 862 58,300
2010/05/27 822 845 820 834 55,300
2010/05/26 836 853 825 827 96,300
2010/05/25 854 863 839 846 71,100
2010/05/24 816 875 816 869 101,400
2010/05/21 838 846 813 827 57,700
2010/05/20 859 877 849 853 42,000
2010/05/19 846 870 840 858 66,900
2010/05/18 880 895 853 861 81,200
2010/05/17 928 929 879 888 122,800
2010/05/14 956 958 936 943 78,100
2010/05/13 970 984 950 971 44,000
2010/05/12 974 981 952 962 56,800
2010/05/11 987 998 966 973 83,600
2010/05/10 934 975 914 972 88,700
2010/05/07 965 965 925 935 110,500
2010/05/06 980 987 972 980 85,400
2010/04/30 1,005 1,013 973 1,001 115,500
2010/04/28 1,098 1,098 996 1,000 265,500
2010/04/27 1,080 1,080 1,050 1,074 194,700
2010/04/26 986 1,024 985 1,020 155,900
2010/04/23 949 975 944 974 88,600
2010/04/22 937 954 920 949 135,500
2010/04/21 918 944 905 938 156,000
2010/04/20 897 917 897 907 82,900
2010/04/19 900 911 896 908 60,100
2010/04/16 907 928 907 918 126,400
2010/04/15 921 931 910 914 137,200
2010/04/14 910 913 903 906 88,600
2010/04/13 947 947 901 912 208,000
2010/04/12 923 947 918 938 108,400
2010/04/09 893 918 892 917 125,600
2010/04/08 887 900 884 893 67,700
2010/04/07 890 893 883 887 66,800
2010/04/06 889 890 879 889 60,300
2010/04/05 868 878 845 878 89,600
2010/04/02 885 885 871 873 51,200
2010/04/01 888 893 864 891 84,800
2010/03/31 865 885 864 878 79,400
2010/03/30 854 866 853 859 77,100
2010/03/29 839 850 836 849 62,600
2010/03/26 820 835 811 831 97,400
2010/03/25 811 819 806 809 74,200
2010/03/24 805 820 805 812 89,800
2010/03/23 789 798 789 792 41,800
2010/03/19 796 796 782 792 34,600
2010/03/18 788 799 784 788 41,700
2010/03/17 790 791 782 788 57,000
2010/03/16 775 786 771 775 22,100
2010/03/15 787 795 772 780 101,400
2010/03/12 765 777 765 774 89,800
2010/03/11 785 785 751 762 67,500
2010/03/10 778 784 771 775 24,700
2010/03/09 784 788 776 777 43,400
2010/03/08 770 778 767 774 58,700
2010/03/05 762 768 760 765 58,200
2010/03/04 755 758 743 747 42,400
2010/03/03 753 760 751 755 40,200
2010/03/02 751 772 751 760 72,700
2010/03/01 763 769 756 766 42,100
2010/02/26 760 770 752 763 101,400
2010/02/25 751 766 741 752 119,700
2010/02/24 745 760 739 751 69,100
2010/02/23 760 760 734 750 67,500
2010/02/22 744 759 741 750 86,500
2010/02/19 748 754 734 736 67,100
2010/02/18 748 759 737 755 85,900
2010/02/17 730 755 729 748 69,600
2010/02/16 735 747 727 729 67,300
2010/02/15 761 761 730 735 86,100
2010/02/12 750 762 746 755 66,800
2010/02/10 739 745 735 742 40,800
2010/02/09 728 741 728 737 61,200
2010/02/08 740 746 731 732 45,100
2010/02/05 759 760 741 746 42,800
2010/02/04 762 775 751 769 35,400
2010/02/03 735 768 735 763 83,100
2010/02/02 741 741 720 733 93,500
2010/02/01 755 755 720 726 107,800
2010/01/29 788 791 770 770 54,900
2010/01/28 800 802 783 794 50,900
2010/01/27 812 834 798 806 53,100
2010/01/26 836 857 824 827 83,400
2010/01/25 851 863 843 857 51,300
2010/01/22 864 891 857 866 76,400
2010/01/21 876 892 867 890 53,300
2010/01/20 880 894 872 876 89,200
2010/01/19 876 880 871 875 26,600
2010/01/18 863 878 862 876 36,900
2010/01/15 878 879 858 878 83,100
2010/01/14 869 880 860 878 43,300
2010/01/13 843 880 843 858 89,400
2010/01/12 839 855 837 853 118,400
2010/01/08 819 836 815 831 36,100
2010/01/07 831 831 810 815 21,600
2010/01/06 818 828 802 823 28,800
2010/01/05 845 845 809 819 48,800
2010/01/04 840 847 784 832 56,800

このページの先頭へ