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
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

このページの先頭へ