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
2014/12/30 1,647 1,647 1,607 1,609 63,100
2014/12/29 1,631 1,651 1,614 1,631 70,500
2014/12/26 1,561 1,618 1,560 1,614 65,000
2014/12/25 1,586 1,608 1,563 1,568 72,900
2014/12/24 1,610 1,610 1,561 1,586 102,600
2014/12/22 1,620 1,620 1,570 1,578 128,500
2014/12/19 1,650 1,658 1,616 1,620 98,600
2014/12/18 1,610 1,635 1,589 1,619 101,700
2014/12/17 1,566 1,594 1,548 1,556 81,600
2014/12/16 1,602 1,621 1,565 1,583 105,000
2014/12/15 1,635 1,661 1,621 1,637 87,100
2014/12/12 1,602 1,658 1,602 1,636 137,500
2014/12/11 1,587 1,655 1,580 1,628 111,500
2014/12/10 1,619 1,642 1,602 1,616 88,300
2014/12/09 1,646 1,661 1,623 1,626 54,700
2014/12/08 1,671 1,685 1,622 1,652 100,100
2014/12/05 1,675 1,677 1,644 1,667 125,300
2014/12/04 1,702 1,712 1,671 1,678 112,700
2014/12/03 1,772 1,777 1,694 1,702 172,000
2014/12/02 1,785 1,791 1,716 1,745 175,400
2014/12/01 1,750 1,825 1,750 1,803 193,100
2014/11/28 1,664 1,745 1,664 1,744 178,800
2014/11/27 1,656 1,745 1,636 1,659 212,000
2014/11/26 1,642 1,669 1,620 1,647 89,900
2014/11/25 1,680 1,680 1,630 1,643 118,000
2014/11/21 1,600 1,648 1,600 1,640 164,900
2014/11/20 1,620 1,641 1,600 1,601 91,700
2014/11/19 1,650 1,684 1,618 1,618 110,300
2014/11/18 1,600 1,648 1,592 1,633 87,200
2014/11/17 1,611 1,645 1,591 1,608 156,200
2014/11/14 1,616 1,649 1,592 1,645 191,600
2014/11/13 1,569 1,594 1,547 1,585 107,500
2014/11/12 1,554 1,615 1,536 1,572 148,600
2014/11/11 1,530 1,550 1,507 1,533 89,200
2014/11/10 1,495 1,535 1,481 1,529 96,500
2014/11/07 1,500 1,537 1,483 1,506 159,400
2014/11/06 1,584 1,600 1,520 1,522 129,500
2014/11/05 1,623 1,634 1,560 1,589 173,300
2014/11/04 1,687 1,900 1,602 1,624 382,200
2014/10/31 1,470 1,550 1,466 1,542 231,400
2014/10/30 1,470 1,482 1,454 1,454 88,300
2014/10/29 1,455 1,489 1,454 1,472 121,200
2014/10/28 1,424 1,464 1,419 1,449 124,600
2014/10/27 1,425 1,439 1,401 1,426 111,600
2014/10/24 1,430 1,430 1,390 1,406 80,200
2014/10/23 1,365 1,419 1,353 1,401 228,100
2014/10/22 1,315 1,394 1,289 1,385 378,200
2014/10/21 1,255 1,264 1,239 1,255 110,300
2014/10/20 1,240 1,275 1,231 1,266 96,100
2014/10/17 1,239 1,245 1,187 1,199 160,900
2014/10/16 1,233 1,255 1,214 1,219 120,500
2014/10/15 1,241 1,270 1,210 1,263 189,400
2014/10/14 1,235 1,248 1,220 1,227 199,800
2014/10/10 1,258 1,294 1,190 1,254 686,600
2014/10/09 1,337 1,346 1,305 1,309 151,900
2014/10/08 1,335 1,357 1,314 1,331 158,600
2014/10/07 1,409 1,413 1,359 1,360 133,700
2014/10/06 1,378 1,418 1,377 1,406 93,800
2014/10/03 1,351 1,366 1,325 1,348 129,700
2014/10/02 1,386 1,394 1,348 1,360 173,600
2014/10/01 1,370 1,450 1,369 1,396 257,300
2014/09/30 1,360 1,376 1,345 1,363 137,200
2014/09/29 1,351 1,364 1,321 1,352 164,500
2014/09/26 1,300 1,350 1,297 1,346 184,600
2014/09/25 1,286 1,309 1,275 1,303 175,300
2014/09/24 1,262 1,273 1,244 1,272 137,800
2014/09/22 1,267 1,272 1,250 1,264 87,500
2014/09/19 1,231 1,267 1,223 1,254 222,300
2014/09/18 1,205 1,238 1,200 1,231 148,500
2014/09/17 1,200 1,218 1,196 1,205 86,600
2014/09/16 1,180 1,217 1,177 1,209 109,200
2014/09/12 1,207 1,211 1,183 1,188 153,500
2014/09/11 1,224 1,240 1,206 1,208 107,500
2014/09/10 1,200 1,218 1,191 1,215 76,800
2014/09/09 1,201 1,210 1,195 1,206 53,500
2014/09/08 1,208 1,214 1,191 1,199 67,500
2014/09/05 1,210 1,218 1,184 1,196 46,400
2014/09/04 1,214 1,219 1,195 1,200 83,800
2014/09/03 1,230 1,239 1,213 1,222 136,100
2014/09/02 1,197 1,227 1,192 1,222 262,000
2014/09/01 1,181 1,197 1,176 1,195 76,000
2014/08/29 1,171 1,200 1,171 1,194 173,500
2014/08/28 1,155 1,198 1,145 1,189 148,200
2014/08/27 1,156 1,178 1,131 1,161 129,000
2014/08/26 1,164 1,168 1,137 1,161 89,100
2014/08/25 1,189 1,189 1,152 1,158 61,300
2014/08/22 1,162 1,180 1,156 1,174 98,200
2014/08/21 1,125 1,160 1,112 1,158 145,100
2014/08/20 1,120 1,124 1,093 1,121 136,800
2014/08/19 1,130 1,191 1,130 1,142 437,900
2014/08/18 1,124 1,125 1,104 1,111 31,300
2014/08/15 1,124 1,125 1,108 1,117 55,700
2014/08/14 1,106 1,122 1,087 1,121 97,800
2014/08/13 1,116 1,116 1,095 1,101 49,400
2014/08/12 1,103 1,118 1,091 1,110 102,600
2014/08/11 1,070 1,107 1,057 1,103 72,400
2014/08/08 1,062 1,071 1,030 1,042 65,800
2014/08/07 1,053 1,068 1,047 1,062 37,900
2014/08/06 1,058 1,073 1,055 1,058 63,500
2014/08/05 1,105 1,105 1,070 1,072 43,000
2014/08/04 1,115 1,134 1,097 1,098 58,800
2014/08/01 1,107 1,129 1,101 1,115 44,200
2014/07/31 1,139 1,148 1,133 1,136 76,800
2014/07/30 1,109 1,138 1,105 1,126 65,100
2014/07/29 1,095 1,107 1,094 1,105 48,200
2014/07/28 1,061 1,096 1,059 1,089 53,900
2014/07/25 1,075 1,075 1,059 1,062 32,200
2014/07/24 1,065 1,071 1,052 1,071 42,200
2014/07/23 1,059 1,070 1,046 1,066 47,300
2014/07/22 1,044 1,074 1,044 1,064 93,100
2014/07/18 1,045 1,045 1,014 1,028 233,600
2014/07/17 1,107 1,109 1,067 1,071 107,400
2014/07/16 1,133 1,145 1,111 1,113 76,000
2014/07/15 1,126 1,194 1,112 1,145 241,100
2014/07/14 1,066 1,091 1,053 1,071 156,800
2014/07/11 1,074 1,083 1,056 1,065 71,300
2014/07/10 1,087 1,105 1,086 1,087 55,200
2014/07/09 1,083 1,095 1,080 1,089 48,600
2014/07/08 1,089 1,117 1,073 1,109 121,800
2014/07/07 1,108 1,119 1,085 1,088 41,300
2014/07/04 1,126 1,126 1,103 1,114 39,100
2014/07/03 1,116 1,129 1,105 1,115 55,400
2014/07/02 1,114 1,134 1,110 1,115 105,200
2014/07/01 1,094 1,125 1,090 1,114 94,100
2014/06/30 1,124 1,130 1,082 1,101 172,000
2014/06/27 1,130 1,138 1,111 1,130 58,000
2014/06/26 1,126 1,142 1,120 1,124 56,200
2014/06/25 1,123 1,140 1,123 1,132 66,000
2014/06/24 1,130 1,141 1,115 1,128 125,900
2014/06/23 1,167 1,167 1,111 1,132 188,900
2014/06/20 1,155 1,178 1,139 1,164 163,000
2014/06/19 1,200 1,200 1,147 1,160 196,700
2014/06/18 1,199 1,205 1,176 1,194 137,400
2014/06/17 1,163 1,199 1,158 1,199 185,100
2014/06/16 1,150 1,200 1,131 1,151 197,100
2014/06/13 1,077 1,138 1,073 1,138 172,300
2014/06/12 1,090 1,095 1,066 1,089 65,800
2014/06/11 1,049 1,101 1,049 1,097 101,000
2014/06/10 1,068 1,079 1,049 1,053 95,000
2014/06/09 1,084 1,085 1,063 1,064 64,700
2014/06/06 1,065 1,087 1,065 1,081 81,000
2014/06/05 1,047 1,080 1,047 1,076 141,700
2014/06/04 1,042 1,050 1,042 1,047 60,100
2014/06/03 1,048 1,052 1,040 1,042 76,800
2014/06/02 1,035 1,050 1,030 1,048 129,600
2014/05/30 1,022 1,038 1,005 1,029 87,000
2014/05/29 1,000 1,033 1,000 1,029 115,800
2014/05/28 1,020 1,034 1,005 1,008 94,100
2014/05/27 997 1,027 996 1,013 114,900
2014/05/26 984 998 979 998 65,900
2014/05/23 990 990 971 976 88,500
2014/05/22 965 984 955 982 56,400
2014/05/21 969 971 942 953 99,700
2014/05/20 965 988 963 973 140,600
2014/05/19 939 959 936 950 82,500
2014/05/16 960 960 926 938 127,900
2014/05/15 957 978 948 976 122,300
2014/05/14 969 974 956 972 88,900
2014/05/13 952 959 941 958 65,600
2014/05/12 950 952 925 937 101,100
2014/05/09 917 955 915 950 149,000
2014/05/08 904 919 900 915 47,600
2014/05/07 936 945 896 896 171,700
2014/05/02 958 966 942 946 78,300
2014/05/01 924 956 924 954 161,600
2014/04/30 927 945 910 924 168,700
2014/04/28 904 925 896 925 91,700
2014/04/25 910 922 898 920 63,400
2014/04/24 900 919 897 903 82,700
2014/04/23 900 910 900 908 47,400
2014/04/22 900 916 893 897 101,300
2014/04/21 905 918 897 900 53,200
2014/04/18 904 905 893 902 61,500
2014/04/17 909 912 895 900 151,400
2014/04/16 903 913 890 905 169,000
2014/04/15 877 928 873 904 494,400
2014/04/14 865 885 840 844 204,700
2014/04/11 811 875 802 863 281,000
2014/04/10 791 843 791 825 273,100
2014/04/09 799 812 784 786 119,900
2014/04/08 840 850 809 812 118,300
2014/04/07 857 867 841 851 103,300
2014/04/04 852 873 844 872 124,800
2014/04/03 860 874 843 847 108,500
2014/04/02 856 878 854 864 113,000
2014/04/01 865 877 855 863 130,900
2014/03/31 860 861 832 857 125,500
2014/03/28 849 849 816 845 194,300
2014/03/27 778 808 761 804 181,600
2014/03/26 794 808 777 785 147,300
2014/03/25 790 824 785 798 208,400
2014/03/24 773 833 773 819 281,100
2014/03/20 785 787 756 758 330,800
2014/03/19 797 810 768 787 260,800
2014/03/18 832 847 797 799 240,800
2014/03/17 846 854 817 824 133,800
2014/03/14 880 886 842 846 292,200
2014/03/13 901 906 895 897 98,600
2014/03/12 923 926 897 898 145,800
2014/03/11 955 963 920 933 160,900
2014/03/10 983 983 943 948 162,400
2014/03/07 940 991 937 989 186,900
2014/03/06 917 935 901 933 87,300
2014/03/05 929 937 918 919 67,600
2014/03/04 902 931 894 912 88,200
2014/03/03 906 929 881 906 100,100
2014/02/28 937 938 896 915 153,900
2014/02/27 951 955 923 949 96,400
2014/02/26 961 968 941 945 112,800
2014/02/25 935 968 935 956 161,900
2014/02/24 936 955 911 920 77,600
2014/02/21 896 939 896 936 102,100
2014/02/20 916 922 890 894 164,500
2014/02/19 933 945 910 916 107,400
2014/02/18 910 952 910 945 93,000
2014/02/17 914 932 888 914 103,600
2014/02/14 931 943 891 914 115,800
2014/02/13 967 970 926 931 60,500
2014/02/12 958 970 950 958 71,100
2014/02/10 969 970 938 950 66,500
2014/02/07 940 950 926 941 69,900
2014/02/06 925 951 913 928 106,600
2014/02/05 937 937 895 924 152,700
2014/02/04 919 933 897 909 283,600
2014/02/03 1,011 1,026 965 966 161,300
2014/01/31 1,039 1,065 1,001 1,023 145,500
2014/01/30 1,048 1,058 1,020 1,037 105,300
2014/01/29 1,044 1,075 1,044 1,075 66,200
2014/01/28 1,051 1,065 1,031 1,031 128,600
2014/01/27 1,070 1,088 1,052 1,053 140,000
2014/01/24 1,122 1,142 1,103 1,111 124,800
2014/01/23 1,173 1,185 1,143 1,143 88,300
2014/01/22 1,185 1,192 1,159 1,177 90,800
2014/01/21 1,197 1,200 1,166 1,175 78,500
2014/01/20 1,173 1,200 1,147 1,197 286,400
2014/01/17 1,158 1,167 1,123 1,164 144,900
2014/01/16 1,170 1,173 1,139 1,143 105,300
2014/01/15 1,165 1,170 1,146 1,164 103,500
2014/01/14 1,170 1,175 1,141 1,148 169,400
2014/01/10 1,199 1,200 1,172 1,200 159,200
2014/01/09 1,200 1,202 1,150 1,181 188,400
2014/01/08 1,125 1,187 1,119 1,186 288,200
2014/01/07 1,102 1,114 1,086 1,088 75,100
2014/01/06 1,121 1,125 1,081 1,104 134,100

このページの先頭へ