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 |
---|---|---|---|---|---|
2015/12/30 | 1,239 | 1,267 | 1,225 | 1,246 | 258,500 |
2015/12/29 | 1,181 | 1,242 | 1,173 | 1,238 | 361,300 |
2015/12/28 | 1,200 | 1,220 | 1,160 | 1,182 | 392,100 |
2015/12/25 | 1,181 | 1,204 | 1,175 | 1,188 | 252,200 |
2015/12/24 | 1,225 | 1,230 | 1,188 | 1,191 | 282,500 |
2015/12/22 | 1,206 | 1,245 | 1,199 | 1,232 | 301,800 |
2015/12/21 | 1,204 | 1,229 | 1,172 | 1,206 | 351,300 |
2015/12/18 | 1,270 | 1,288 | 1,214 | 1,219 | 568,000 |
2015/12/17 | 1,278 | 1,306 | 1,264 | 1,290 | 319,400 |
2015/12/16 | 1,278 | 1,285 | 1,254 | 1,268 | 236,300 |
2015/12/15 | 1,320 | 1,337 | 1,262 | 1,266 | 318,700 |
2015/12/14 | 1,291 | 1,318 | 1,291 | 1,311 | 303,700 |
2015/12/11 | 1,343 | 1,360 | 1,317 | 1,328 | 331,100 |
2015/12/10 | 1,388 | 1,396 | 1,350 | 1,355 | 280,100 |
2015/12/09 | 1,411 | 1,428 | 1,400 | 1,400 | 192,900 |
2015/12/08 | 1,427 | 1,446 | 1,410 | 1,414 | 180,500 |
2015/12/07 | 1,425 | 1,453 | 1,424 | 1,433 | 239,000 |
2015/12/04 | 1,421 | 1,428 | 1,407 | 1,409 | 332,700 |
2015/12/03 | 1,427 | 1,448 | 1,418 | 1,447 | 235,000 |
2015/12/02 | 1,460 | 1,463 | 1,424 | 1,432 | 570,600 |
2015/12/01 | 1,473 | 1,491 | 1,460 | 1,481 | 147,900 |
2015/11/30 | 1,488 | 1,499 | 1,473 | 1,478 | 178,100 |
2015/11/27 | 1,500 | 1,507 | 1,485 | 1,488 | 129,900 |
2015/11/26 | 1,501 | 1,516 | 1,493 | 1,498 | 197,600 |
2015/11/25 | 1,555 | 1,556 | 1,491 | 1,502 | 430,100 |
2015/11/24 | 1,567 | 1,584 | 1,548 | 1,565 | 221,900 |
2015/11/20 | 1,538 | 1,560 | 1,529 | 1,559 | 169,900 |
2015/11/19 | 1,484 | 1,566 | 1,477 | 1,530 | 423,400 |
2015/11/18 | 1,474 | 1,496 | 1,450 | 1,469 | 202,400 |
2015/11/17 | 1,476 | 1,485 | 1,457 | 1,473 | 173,700 |
2015/11/16 | 1,480 | 1,487 | 1,463 | 1,467 | 217,000 |
2015/11/13 | 1,493 | 1,519 | 1,487 | 1,507 | 123,700 |
2015/11/12 | 1,528 | 1,538 | 1,486 | 1,499 | 258,700 |
2015/11/11 | 1,554 | 1,585 | 1,528 | 1,535 | 243,600 |
2015/11/10 | 1,517 | 1,571 | 1,506 | 1,550 | 359,700 |
2015/11/09 | 1,510 | 1,533 | 1,491 | 1,521 | 250,300 |
2015/11/06 | 1,437 | 1,508 | 1,433 | 1,502 | 327,600 |
2015/11/05 | 1,446 | 1,449 | 1,416 | 1,431 | 253,300 |
2015/11/04 | 1,477 | 1,488 | 1,448 | 1,452 | 229,100 |
2015/11/02 | 1,469 | 1,474 | 1,445 | 1,459 | 172,000 |
2015/10/30 | 1,460 | 1,490 | 1,436 | 1,477 | 287,000 |
2015/10/29 | 1,489 | 1,489 | 1,462 | 1,468 | 172,700 |
2015/10/28 | 1,491 | 1,493 | 1,466 | 1,477 | 250,300 |
2015/10/27 | 1,510 | 1,537 | 1,495 | 1,497 | 232,800 |
2015/10/26 | 1,503 | 1,507 | 1,485 | 1,495 | 133,800 |
2015/10/23 | 1,506 | 1,514 | 1,482 | 1,487 | 253,400 |
2015/10/22 | 1,492 | 1,513 | 1,465 | 1,501 | 312,400 |
2015/10/21 | 1,460 | 1,505 | 1,450 | 1,504 | 326,700 |
2015/10/20 | 1,523 | 1,552 | 1,467 | 1,473 | 400,400 |
2015/10/19 | 1,474 | 1,540 | 1,470 | 1,537 | 481,400 |
2015/10/16 | 1,518 | 1,518 | 1,464 | 1,470 | 490,400 |
2015/10/15 | 1,510 | 1,521 | 1,489 | 1,505 | 352,300 |
2015/10/14 | 1,510 | 1,528 | 1,492 | 1,505 | 350,600 |
2015/10/13 | 1,545 | 1,557 | 1,516 | 1,530 | 527,000 |
2015/10/09 | 1,614 | 1,624 | 1,522 | 1,538 | 1,342,200 |
2015/10/08 | 1,750 | 1,770 | 1,666 | 1,694 | 242,800 |
2015/10/07 | 1,784 | 1,788 | 1,689 | 1,743 | 240,600 |
2015/10/06 | 1,818 | 1,829 | 1,756 | 1,762 | 154,900 |
2015/10/05 | 1,778 | 1,798 | 1,747 | 1,795 | 179,400 |
2015/10/02 | 1,800 | 1,827 | 1,737 | 1,749 | 259,300 |
2015/10/01 | 1,766 | 1,839 | 1,736 | 1,779 | 195,300 |
2015/09/30 | 1,709 | 1,740 | 1,685 | 1,726 | 250,700 |
2015/09/29 | 1,665 | 1,702 | 1,654 | 1,678 | 313,600 |
2015/09/28 | 1,708 | 1,708 | 1,655 | 1,686 | 129,700 |
2015/09/25 | 1,615 | 1,676 | 1,615 | 1,675 | 178,400 |
2015/09/24 | 1,590 | 1,668 | 1,590 | 1,615 | 217,100 |
2015/09/18 | 1,663 | 1,679 | 1,613 | 1,621 | 152,300 |
2015/09/17 | 1,650 | 1,697 | 1,633 | 1,680 | 221,000 |
2015/09/16 | 1,676 | 1,691 | 1,593 | 1,621 | 306,800 |
2015/09/15 | 1,679 | 1,720 | 1,663 | 1,665 | 94,300 |
2015/09/14 | 1,656 | 1,699 | 1,656 | 1,669 | 130,300 |
2015/09/11 | 1,605 | 1,707 | 1,605 | 1,696 | 227,300 |
2015/09/10 | 1,630 | 1,659 | 1,601 | 1,627 | 234,000 |
2015/09/09 | 1,712 | 1,746 | 1,648 | 1,686 | 360,200 |
2015/09/08 | 1,722 | 1,731 | 1,580 | 1,592 | 242,900 |
2015/09/07 | 1,737 | 1,761 | 1,680 | 1,723 | 211,800 |
2015/09/04 | 1,811 | 1,811 | 1,708 | 1,738 | 306,900 |
2015/09/03 | 1,849 | 1,880 | 1,787 | 1,791 | 191,400 |
2015/09/02 | 1,820 | 1,913 | 1,800 | 1,824 | 267,000 |
2015/09/01 | 1,957 | 1,985 | 1,829 | 1,838 | 488,000 |
2015/08/31 | 1,998 | 2,030 | 1,950 | 1,991 | 247,300 |
2015/08/28 | 2,009 | 2,052 | 1,969 | 2,048 | 215,200 |
2015/08/27 | 1,964 | 2,000 | 1,908 | 1,943 | 270,100 |
2015/08/26 | 1,905 | 1,975 | 1,873 | 1,963 | 293,000 |
2015/08/25 | 1,840 | 2,056 | 1,800 | 1,905 | 361,700 |
2015/08/24 | 2,062 | 2,110 | 1,956 | 1,960 | 269,000 |
2015/08/21 | 2,170 | 2,199 | 2,140 | 2,148 | 173,100 |
2015/08/20 | 2,260 | 2,302 | 2,216 | 2,219 | 103,700 |
2015/08/19 | 2,316 | 2,335 | 2,262 | 2,267 | 164,500 |
2015/08/18 | 2,456 | 2,467 | 2,310 | 2,342 | 222,000 |
2015/08/17 | 2,398 | 2,438 | 2,370 | 2,426 | 157,200 |
2015/08/14 | 2,389 | 2,457 | 2,372 | 2,403 | 131,700 |
2015/08/13 | 2,410 | 2,419 | 2,306 | 2,401 | 267,700 |
2015/08/12 | 2,490 | 2,535 | 2,410 | 2,417 | 199,000 |
2015/08/11 | 2,600 | 2,625 | 2,482 | 2,505 | 227,400 |
2015/08/10 | 2,520 | 2,592 | 2,481 | 2,592 | 163,700 |
2015/08/07 | 2,549 | 2,552 | 2,492 | 2,521 | 126,200 |
2015/08/06 | 2,583 | 2,600 | 2,517 | 2,550 | 231,500 |
2015/08/05 | 2,550 | 2,595 | 2,501 | 2,583 | 242,800 |
2015/08/04 | 2,401 | 2,593 | 2,385 | 2,581 | 569,500 |
2015/08/03 | 2,355 | 2,395 | 2,353 | 2,384 | 140,300 |
2015/07/31 | 2,331 | 2,349 | 2,270 | 2,331 | 137,000 |
2015/07/30 | 2,299 | 2,359 | 2,287 | 2,329 | 210,900 |
2015/07/29 | 2,250 | 2,323 | 2,250 | 2,289 | 190,600 |
2015/07/28 | 2,248 | 2,279 | 2,190 | 2,247 | 231,400 |
2015/07/27 | 2,399 | 2,400 | 2,256 | 2,270 | 216,800 |
2015/07/24 | 2,355 | 2,409 | 2,354 | 2,383 | 288,000 |
2015/07/23 | 2,278 | 2,379 | 2,261 | 2,334 | 282,300 |
2015/07/22 | 2,280 | 2,293 | 2,234 | 2,253 | 131,200 |
2015/07/21 | 2,221 | 2,288 | 2,211 | 2,283 | 181,100 |
2015/07/17 | 2,261 | 2,270 | 2,192 | 2,212 | 240,400 |
2015/07/16 | 2,216 | 2,273 | 2,172 | 2,266 | 294,000 |
2015/07/15 | 2,277 | 2,306 | 2,206 | 2,218 | 332,700 |
2015/07/14 | 2,460 | 2,500 | 2,259 | 2,275 | 751,500 |
2015/07/13 | 2,202 | 2,313 | 2,175 | 2,313 | 297,900 |
2015/07/10 | 2,248 | 2,263 | 2,161 | 2,177 | 141,400 |
2015/07/09 | 2,216 | 2,280 | 2,140 | 2,244 | 320,700 |
2015/07/08 | 2,374 | 2,383 | 2,284 | 2,284 | 342,200 |
2015/07/07 | 2,439 | 2,448 | 2,365 | 2,393 | 184,800 |
2015/07/06 | 2,430 | 2,472 | 2,380 | 2,389 | 193,600 |
2015/07/03 | 2,475 | 2,493 | 2,432 | 2,480 | 139,800 |
2015/07/02 | 2,440 | 2,518 | 2,431 | 2,477 | 228,800 |
2015/07/01 | 2,292 | 2,385 | 2,290 | 2,381 | 134,100 |
2015/06/30 | 2,251 | 2,304 | 2,251 | 2,300 | 130,100 |
2015/06/29 | 2,246 | 2,317 | 2,246 | 2,262 | 128,100 |
2015/06/26 | 2,285 | 2,365 | 2,260 | 2,349 | 158,200 |
2015/06/25 | 2,310 | 2,339 | 2,291 | 2,294 | 111,100 |
2015/06/24 | 2,363 | 2,365 | 2,282 | 2,318 | 181,100 |
2015/06/23 | 2,281 | 2,362 | 2,281 | 2,352 | 163,600 |
2015/06/22 | 2,281 | 2,313 | 2,251 | 2,295 | 201,100 |
2015/06/19 | 2,369 | 2,369 | 2,274 | 2,290 | 196,000 |
2015/06/18 | 2,378 | 2,396 | 2,316 | 2,329 | 110,200 |
2015/06/17 | 2,372 | 2,404 | 2,330 | 2,368 | 198,800 |
2015/06/16 | 2,285 | 2,380 | 2,271 | 2,352 | 321,400 |
2015/06/15 | 2,234 | 2,290 | 2,234 | 2,285 | 89,500 |
2015/06/12 | 2,300 | 2,320 | 2,259 | 2,274 | 220,800 |
2015/06/11 | 2,220 | 2,278 | 2,207 | 2,272 | 295,800 |
2015/06/10 | 2,248 | 2,250 | 2,194 | 2,207 | 224,800 |
2015/06/09 | 2,233 | 2,256 | 2,195 | 2,198 | 267,200 |
2015/06/08 | 2,282 | 2,336 | 2,214 | 2,233 | 284,900 |
2015/06/05 | 2,195 | 2,314 | 2,188 | 2,281 | 431,800 |
2015/06/04 | 2,120 | 2,248 | 2,112 | 2,227 | 450,100 |
2015/06/03 | 2,052 | 2,118 | 2,045 | 2,111 | 326,000 |
2015/06/02 | 2,010 | 2,043 | 2,009 | 2,034 | 188,900 |
2015/06/01 | 1,965 | 1,999 | 1,962 | 1,995 | 88,700 |
2015/05/29 | 1,955 | 2,010 | 1,934 | 1,991 | 144,500 |
2015/05/28 | 1,988 | 2,007 | 1,953 | 1,969 | 97,300 |
2015/05/27 | 1,981 | 1,987 | 1,964 | 1,972 | 96,000 |
2015/05/26 | 1,998 | 2,029 | 1,984 | 1,988 | 82,100 |
2015/05/25 | 1,980 | 1,999 | 1,971 | 1,993 | 85,800 |
2015/05/22 | 1,964 | 1,967 | 1,936 | 1,959 | 71,200 |
2015/05/21 | 1,955 | 1,998 | 1,955 | 1,962 | 130,300 |
2015/05/20 | 1,900 | 1,964 | 1,900 | 1,955 | 166,800 |
2015/05/19 | 1,863 | 1,919 | 1,863 | 1,900 | 215,200 |
2015/05/18 | 1,858 | 1,886 | 1,839 | 1,863 | 65,500 |
2015/05/15 | 1,844 | 1,876 | 1,836 | 1,865 | 184,700 |
2015/05/14 | 1,823 | 1,841 | 1,802 | 1,827 | 123,700 |
2015/05/13 | 1,811 | 1,855 | 1,811 | 1,848 | 122,500 |
2015/05/12 | 1,820 | 1,849 | 1,805 | 1,831 | 85,700 |
2015/05/11 | 1,857 | 1,871 | 1,822 | 1,831 | 122,200 |
2015/05/08 | 1,809 | 1,895 | 1,808 | 1,817 | 129,900 |
2015/05/07 | 1,805 | 1,838 | 1,787 | 1,796 | 141,100 |
2015/05/01 | 1,793 | 1,847 | 1,792 | 1,836 | 146,400 |
2015/04/30 | 1,834 | 1,852 | 1,793 | 1,810 | 301,700 |
2015/04/28 | 1,890 | 1,891 | 1,813 | 1,833 | 221,800 |
2015/04/27 | 1,890 | 1,902 | 1,857 | 1,869 | 193,800 |
2015/04/24 | 1,928 | 1,954 | 1,885 | 1,906 | 309,500 |
2015/04/23 | 1,952 | 1,986 | 1,927 | 1,936 | 142,400 |
2015/04/22 | 1,937 | 1,953 | 1,902 | 1,922 | 112,000 |
2015/04/21 | 1,906 | 1,931 | 1,860 | 1,925 | 147,700 |
2015/04/20 | 1,949 | 1,977 | 1,900 | 1,906 | 141,100 |
2015/04/17 | 2,036 | 2,065 | 1,947 | 1,949 | 192,600 |
2015/04/16 | 2,060 | 2,100 | 2,008 | 2,036 | 143,300 |
2015/04/15 | 1,985 | 2,106 | 1,983 | 2,063 | 450,100 |
2015/04/14 | 1,862 | 2,020 | 1,862 | 1,981 | 414,200 |
2015/04/13 | 1,860 | 1,869 | 1,830 | 1,861 | 67,900 |
2015/04/10 | 1,876 | 1,876 | 1,824 | 1,850 | 124,800 |
2015/04/09 | 1,854 | 1,899 | 1,850 | 1,864 | 156,700 |
2015/04/08 | 1,858 | 1,867 | 1,826 | 1,842 | 124,000 |
2015/04/07 | 1,920 | 1,928 | 1,825 | 1,849 | 187,600 |
2015/04/06 | 1,874 | 1,920 | 1,868 | 1,912 | 115,000 |
2015/04/03 | 1,835 | 1,899 | 1,822 | 1,898 | 153,300 |
2015/04/02 | 1,792 | 1,871 | 1,784 | 1,837 | 160,700 |
2015/04/01 | 1,792 | 1,805 | 1,768 | 1,780 | 127,200 |
2015/03/31 | 1,807 | 1,848 | 1,777 | 1,825 | 198,000 |
2015/03/30 | 1,764 | 1,799 | 1,755 | 1,769 | 71,100 |
2015/03/27 | 1,786 | 1,832 | 1,759 | 1,772 | 110,000 |
2015/03/26 | 1,814 | 1,823 | 1,784 | 1,796 | 133,700 |
2015/03/25 | 1,805 | 1,843 | 1,777 | 1,839 | 164,700 |
2015/03/24 | 1,830 | 1,830 | 1,785 | 1,798 | 134,600 |
2015/03/23 | 1,809 | 1,855 | 1,794 | 1,847 | 99,300 |
2015/03/20 | 1,815 | 1,836 | 1,785 | 1,820 | 157,700 |
2015/03/19 | 1,822 | 1,833 | 1,790 | 1,801 | 86,800 |
2015/03/18 | 1,842 | 1,848 | 1,801 | 1,819 | 126,900 |
2015/03/17 | 1,880 | 1,888 | 1,820 | 1,833 | 157,700 |
2015/03/16 | 1,890 | 1,890 | 1,833 | 1,840 | 138,100 |
2015/03/13 | 1,930 | 1,953 | 1,893 | 1,898 | 188,900 |
2015/03/12 | 1,849 | 1,920 | 1,839 | 1,910 | 254,300 |
2015/03/11 | 1,836 | 1,849 | 1,812 | 1,819 | 129,800 |
2015/03/10 | 1,856 | 1,935 | 1,847 | 1,858 | 244,600 |
2015/03/09 | 1,866 | 1,866 | 1,807 | 1,842 | 154,300 |
2015/03/06 | 1,851 | 1,879 | 1,829 | 1,868 | 150,400 |
2015/03/05 | 1,810 | 1,863 | 1,791 | 1,859 | 169,500 |
2015/03/04 | 1,739 | 1,837 | 1,736 | 1,809 | 298,500 |
2015/03/03 | 1,805 | 1,809 | 1,732 | 1,739 | 253,200 |
2015/03/02 | 1,801 | 1,822 | 1,788 | 1,814 | 107,200 |
2015/02/27 | 1,788 | 1,815 | 1,766 | 1,797 | 131,400 |
2015/02/26 | 1,780 | 1,794 | 1,768 | 1,780 | 82,200 |
2015/02/25 | 1,815 | 1,824 | 1,765 | 1,774 | 158,100 |
2015/02/24 | 1,801 | 1,858 | 1,800 | 1,809 | 243,000 |
2015/02/23 | 1,809 | 1,820 | 1,771 | 1,788 | 162,600 |
2015/02/20 | 1,865 | 1,865 | 1,792 | 1,811 | 164,200 |
2015/02/19 | 1,885 | 1,896 | 1,848 | 1,855 | 125,800 |
2015/02/18 | 1,799 | 1,900 | 1,796 | 1,880 | 185,400 |
2015/02/17 | 1,774 | 1,793 | 1,771 | 1,785 | 87,300 |
2015/02/16 | 1,840 | 1,843 | 1,773 | 1,780 | 173,800 |
2015/02/13 | 1,877 | 1,899 | 1,836 | 1,840 | 139,400 |
2015/02/12 | 1,843 | 1,887 | 1,825 | 1,877 | 201,200 |
2015/02/10 | 1,782 | 1,847 | 1,780 | 1,826 | 217,900 |
2015/02/09 | 1,805 | 1,811 | 1,762 | 1,775 | 100,200 |
2015/02/06 | 1,840 | 1,844 | 1,784 | 1,790 | 160,100 |
2015/02/05 | 1,863 | 1,872 | 1,841 | 1,843 | 72,200 |
2015/02/04 | 1,839 | 1,887 | 1,831 | 1,879 | 134,400 |
2015/02/03 | 1,904 | 1,912 | 1,826 | 1,831 | 209,100 |
2015/02/02 | 1,970 | 1,971 | 1,911 | 1,912 | 119,200 |
2015/01/30 | 1,971 | 2,000 | 1,950 | 1,959 | 145,100 |
2015/01/29 | 1,951 | 2,006 | 1,930 | 1,933 | 165,200 |
2015/01/28 | 1,918 | 1,988 | 1,909 | 1,971 | 162,400 |
2015/01/27 | 1,857 | 1,925 | 1,851 | 1,924 | 187,500 |
2015/01/26 | 1,829 | 1,857 | 1,820 | 1,857 | 107,400 |
2015/01/23 | 1,788 | 1,857 | 1,782 | 1,842 | 250,000 |
2015/01/22 | 1,773 | 1,790 | 1,742 | 1,763 | 147,400 |
2015/01/21 | 1,688 | 1,776 | 1,678 | 1,773 | 327,700 |
2015/01/20 | 1,656 | 1,673 | 1,640 | 1,667 | 95,900 |
2015/01/19 | 1,650 | 1,667 | 1,614 | 1,656 | 121,500 |
2015/01/16 | 1,637 | 1,639 | 1,581 | 1,630 | 96,500 |
2015/01/15 | 1,646 | 1,668 | 1,624 | 1,658 | 119,900 |
2015/01/14 | 1,652 | 1,675 | 1,632 | 1,636 | 128,600 |
2015/01/13 | 1,640 | 1,671 | 1,620 | 1,663 | 180,900 |
2015/01/09 | 1,581 | 1,684 | 1,575 | 1,640 | 253,000 |
2015/01/08 | 1,513 | 1,555 | 1,510 | 1,541 | 49,100 |
2015/01/07 | 1,501 | 1,552 | 1,501 | 1,513 | 82,500 |
2015/01/06 | 1,578 | 1,587 | 1,528 | 1,532 | 111,300 |
2015/01/05 | 1,609 | 1,609 | 1,584 | 1,593 | 45,700 |