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
2019/12/30 884 885 872 877 43,800
2019/12/27 869 884 867 881 61,800
2019/12/26 854 862 853 862 80,700
2019/12/25 870 871 851 854 44,600
2019/12/24 868 882 868 873 48,400
2019/12/23 884 886 865 868 72,500
2019/12/20 891 895 877 879 75,400
2019/12/19 898 908 886 890 53,600
2019/12/18 906 906 889 890 69,000
2019/12/17 914 914 900 906 100,200
2019/12/16 911 911 893 900 86,400
2019/12/13 908 919 894 908 145,700
2019/12/12 894 899 879 880 100,400
2019/12/11 894 900 887 890 69,300
2019/12/10 880 900 880 891 140,700
2019/12/09 871 883 868 880 90,900
2019/12/06 867 884 863 865 150,100
2019/12/05 854 870 849 861 129,700
2019/12/04 837 850 833 845 54,500
2019/12/03 842 852 834 842 67,300
2019/12/02 843 857 843 854 34,400
2019/11/29 851 858 842 845 66,300
2019/11/28 859 859 848 851 74,800
2019/11/27 860 863 854 855 55,900
2019/11/26 869 871 855 859 96,500
2019/11/25 870 880 856 864 164,800
2019/11/22 859 871 859 861 80,500
2019/11/21 853 860 843 856 86,100
2019/11/20 869 872 858 859 85,300
2019/11/19 874 879 868 878 41,400
2019/11/18 880 882 874 882 31,900
2019/11/15 864 884 862 878 87,300
2019/11/14 879 881 859 862 84,900
2019/11/13 894 894 878 879 88,000
2019/11/12 887 896 877 891 121,500
2019/11/11 893 896 873 882 95,300
2019/11/08 882 904 882 893 141,500
2019/11/07 873 881 866 872 86,500
2019/11/06 864 874 860 869 130,300
2019/11/05 846 863 845 861 157,200
2019/11/01 834 843 829 841 44,800
2019/10/31 851 851 837 840 81,300
2019/10/30 857 857 835 846 132,200
2019/10/29 874 874 858 858 118,400
2019/10/28 892 892 868 873 92,800
2019/10/25 885 888 873 887 74,900
2019/10/24 899 903 879 885 82,500
2019/10/23 893 899 880 899 78,100
2019/10/21 897 899 882 887 62,700
2019/10/18 902 913 897 898 45,500
2019/10/17 915 915 897 899 77,100
2019/10/16 905 929 904 918 139,300
2019/10/15 875 906 865 888 217,400
2019/10/11 838 866 819 860 205,600
2019/10/10 855 865 830 858 202,100
2019/10/09 869 872 859 866 78,500
2019/10/08 856 880 856 872 132,600
2019/10/07 846 855 840 855 81,600
2019/10/04 845 848 835 848 76,800
2019/10/03 844 845 825 837 86,900
2019/10/02 840 849 835 846 72,000
2019/10/01 840 851 839 840 63,300
2019/09/30 841 843 828 833 75,800
2019/09/27 850 851 838 849 78,100
2019/09/26 859 865 847 850 115,900
2019/09/25 849 857 841 852 93,000
2019/09/24 834 853 832 844 90,900
2019/09/20 843 843 827 834 77,800
2019/09/19 820 839 820 839 100,700
2019/09/18 844 844 817 820 154,500
2019/09/17 847 847 833 844 97,600
2019/09/13 833 845 828 842 144,300
2019/09/12 836 837 823 823 98,200
2019/09/11 806 833 806 833 139,800
2019/09/10 788 800 784 800 102,600
2019/09/09 774 788 769 781 106,900
2019/09/06 778 778 767 767 52,900
2019/09/05 760 776 760 772 76,800
2019/09/04 753 759 750 750 64,300
2019/09/03 746 762 744 757 40,100
2019/09/02 750 758 745 747 55,700
2019/08/30 751 762 751 758 79,200
2019/08/29 755 755 739 746 67,600
2019/08/28 756 764 747 751 95,100
2019/08/27 756 763 754 756 92,100
2019/08/26 739 751 738 746 101,700
2019/08/23 743 754 743 752 70,700
2019/08/22 742 753 735 740 107,800
2019/08/21 730 737 730 731 77,700
2019/08/20 731 741 724 738 71,700
2019/08/19 729 739 729 731 50,200
2019/08/16 725 731 719 724 40,500
2019/08/15 722 729 713 729 87,200
2019/08/14 735 743 726 737 88,600
2019/08/13 730 733 718 731 83,100
2019/08/09 748 750 736 740 81,700
2019/08/08 744 748 733 744 73,000
2019/08/07 742 752 736 748 92,500
2019/08/06 711 744 710 742 135,500
2019/08/05 764 764 729 742 193,700
2019/08/02 791 793 768 773 208,000
2019/08/01 802 809 795 800 100,400
2019/07/31 800 812 799 808 93,500
2019/07/30 808 811 798 809 153,200
2019/07/29 814 816 801 804 85,600
2019/07/26 811 820 810 817 70,500
2019/07/25 825 825 812 815 97,400
2019/07/24 816 822 806 821 104,300
2019/07/23 810 818 801 814 129,300
2019/07/22 812 814 805 810 63,500
2019/07/19 809 821 804 816 130,000
2019/07/18 816 822 800 800 171,000
2019/07/17 840 841 822 825 178,200
2019/07/16 873 876 844 845 143,900
2019/07/12 870 870 816 853 299,600
2019/07/11 871 919 871 909 156,700
2019/07/10 870 875 862 870 127,100
2019/07/09 882 899 871 875 92,800
2019/07/08 883 892 876 879 83,800
2019/07/05 893 898 878 895 81,700
2019/07/04 888 896 881 896 80,000
2019/07/03 875 887 862 882 81,500
2019/07/02 863 881 863 878 84,200
2019/07/01 865 872 856 867 102,200
2019/06/28 850 865 850 854 70,900
2019/06/27 847 862 840 862 42,800
2019/06/26 852 852 839 846 97,900
2019/06/25 861 868 854 854 53,900
2019/06/24 865 869 858 861 42,200
2019/06/21 875 875 857 867 65,900
2019/06/20 877 880 864 876 39,500
2019/06/19 874 883 862 870 72,600
2019/06/18 888 892 864 864 70,200
2019/06/17 890 892 881 886 77,400
2019/06/14 890 897 881 893 83,900
2019/06/13 887 891 880 888 77,500
2019/06/12 887 897 884 891 55,500
2019/06/11 882 892 871 892 79,500
2019/06/10 886 888 872 882 67,200
2019/06/07 883 886 868 876 56,100
2019/06/06 899 899 879 885 80,800
2019/06/05 872 904 872 903 118,600
2019/06/04 874 886 836 859 216,900
2019/06/03 880 890 870 873 74,200
2019/05/31 916 921 905 906 68,800
2019/05/30 940 942 926 930 53,000
2019/05/29 969 971 948 952 79,900
2019/05/28 963 984 947 980 116,100
2019/05/27 976 981 961 967 50,500
2019/05/24 952 976 948 974 105,900
2019/05/23 945 968 940 963 114,000
2019/05/22 947 961 942 950 92,100
2019/05/21 925 943 921 934 128,000
2019/05/20 937 944 924 931 62,500
2019/05/17 920 943 920 937 124,700
2019/05/16 903 908 890 905 73,000
2019/05/15 908 908 885 904 108,100
2019/05/14 871 897 865 897 112,000
2019/05/13 898 908 881 892 117,100
2019/05/10 886 918 878 897 132,900
2019/05/09 926 926 880 884 213,500
2019/05/08 972 972 929 931 223,700
2019/05/07 996 1,002 976 977 131,500
2019/04/26 1,005 1,005 987 992 103,000
2019/04/25 999 1,011 991 1,006 95,000
2019/04/24 1,004 1,009 987 988 100,600
2019/04/23 999 1,022 992 997 141,900
2019/04/22 996 997 983 994 95,000
2019/04/19 1,008 1,011 994 996 77,000
2019/04/18 1,015 1,022 992 997 112,000
2019/04/17 1,031 1,031 997 1,004 152,200
2019/04/16 1,003 1,046 991 1,034 158,000
2019/04/15 987 1,005 985 1,002 194,000
2019/04/12 1,026 1,026 963 981 243,300
2019/04/11 1,001 1,022 990 1,007 117,000
2019/04/10 990 1,023 984 1,015 115,900
2019/04/09 1,017 1,017 991 999 109,300
2019/04/08 1,034 1,037 1,017 1,017 75,400
2019/04/05 1,033 1,041 1,019 1,024 46,600
2019/04/04 1,027 1,033 1,018 1,025 54,300
2019/04/03 1,020 1,030 1,007 1,029 68,100
2019/04/02 1,035 1,046 1,011 1,012 65,500
2019/04/01 1,023 1,041 1,015 1,035 92,700
2019/03/29 1,005 1,019 1,003 1,004 46,200
2019/03/28 1,015 1,021 997 999 88,700
2019/03/27 1,043 1,058 1,032 1,036 104,500
2019/03/26 999 1,048 999 1,048 213,900
2019/03/25 1,016 1,023 981 994 188,100
2019/03/22 1,008 1,041 1,003 1,041 125,000
2019/03/20 1,000 1,008 991 1,005 75,200
2019/03/19 1,029 1,030 996 999 124,200
2019/03/18 1,025 1,033 1,001 1,027 188,800
2019/03/15 1,003 1,019 1,001 1,015 102,500
2019/03/14 1,008 1,010 999 1,003 60,600
2019/03/13 1,011 1,023 989 998 93,200
2019/03/12 1,021 1,033 1,014 1,022 99,000
2019/03/11 991 1,013 979 1,009 95,500
2019/03/08 1,032 1,036 977 988 163,200
2019/03/07 1,026 1,052 1,021 1,048 80,200
2019/03/06 1,050 1,050 1,020 1,033 104,100
2019/03/05 1,057 1,065 1,040 1,046 107,800
2019/03/04 1,076 1,096 1,063 1,067 107,100
2019/03/01 1,073 1,082 1,066 1,070 86,600
2019/02/28 1,094 1,094 1,072 1,073 90,500
2019/02/27 1,078 1,102 1,076 1,091 104,100
2019/02/26 1,081 1,091 1,076 1,078 96,200
2019/02/25 1,077 1,086 1,070 1,081 145,600
2019/02/22 1,063 1,080 1,056 1,065 80,700
2019/02/21 1,092 1,098 1,062 1,065 103,000
2019/02/20 1,083 1,093 1,075 1,088 96,600
2019/02/19 1,090 1,094 1,077 1,083 79,800
2019/02/18 1,090 1,125 1,082 1,097 160,700
2019/02/15 1,065 1,075 1,054 1,062 90,500
2019/02/14 1,062 1,076 1,050 1,060 64,200
2019/02/13 1,080 1,080 1,040 1,061 123,200
2019/02/12 1,048 1,081 1,035 1,079 121,800
2019/02/08 1,043 1,060 1,022 1,030 108,900
2019/02/07 1,065 1,074 1,052 1,055 76,800
2019/02/06 1,078 1,083 1,064 1,065 75,200
2019/02/05 1,069 1,075 1,054 1,063 119,600
2019/02/04 1,043 1,070 1,043 1,069 104,400
2019/02/01 1,003 1,045 999 1,035 117,400
2019/01/31 1,008 1,016 1,000 1,001 74,300
2019/01/30 1,011 1,016 993 993 102,000
2019/01/29 998 1,018 997 1,010 80,700
2019/01/28 1,004 1,019 998 998 71,700
2019/01/25 993 1,028 989 1,004 90,800
2019/01/24 990 1,014 986 992 76,200
2019/01/23 988 1,012 981 994 106,300
2019/01/22 1,013 1,024 992 996 66,000
2019/01/21 1,025 1,059 1,005 1,010 152,600
2019/01/18 961 1,032 947 1,016 299,200
2019/01/17 971 971 943 953 211,500
2019/01/16 965 972 944 966 342,300
2019/01/15 1,000 1,002 966 975 343,800
2019/01/11 1,023 1,101 1,007 1,008 230,200
2019/01/10 1,080 1,080 1,047 1,053 98,000
2019/01/09 1,114 1,118 1,075 1,080 64,300
2019/01/08 1,116 1,125 1,100 1,100 75,000
2019/01/07 1,109 1,119 1,081 1,111 90,800
2019/01/04 1,083 1,099 1,053 1,089 94,000

このページの先頭へ