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
2020/12/30 759 761 745 748 81,800
2020/12/29 756 766 747 761 62,900
2020/12/28 754 759 744 750 84,500
2020/12/25 755 763 750 754 45,400
2020/12/24 739 766 739 751 94,600
2020/12/23 748 752 730 739 74,900
2020/12/22 759 759 735 742 98,000
2020/12/21 765 773 753 755 66,100
2020/12/18 760 768 751 760 134,200
2020/12/17 780 783 766 767 92,700
2020/12/16 783 794 780 780 66,900
2020/12/15 810 811 777 777 175,200
2020/12/14 801 825 799 825 132,600
2020/12/11 810 815 801 808 107,700
2020/12/10 799 818 799 809 98,800
2020/12/09 791 807 790 795 110,300
2020/12/08 766 791 765 791 65,100
2020/12/07 770 782 769 772 130,100
2020/12/04 770 770 753 770 77,300
2020/12/03 752 768 744 762 117,200
2020/12/02 746 769 743 759 189,200
2020/12/01 725 742 718 742 114,700
2020/11/30 746 746 718 719 190,200
2020/11/27 744 752 738 746 124,500
2020/11/26 733 740 728 734 92,600
2020/11/25 749 752 736 738 111,200
2020/11/24 749 754 730 736 175,500
2020/11/20 716 727 694 726 118,300
2020/11/19 743 744 719 730 158,200
2020/11/18 766 770 744 745 112,600
2020/11/17 775 775 761 766 108,600
2020/11/16 777 777 751 768 142,200
2020/11/13 777 789 753 756 135,200
2020/11/12 762 795 756 792 369,500
2020/11/11 747 772 721 769 466,700
2020/11/10 780 805 719 732 535,700
2020/11/09 722 734 718 720 150,000
2020/11/06 703 720 694 711 125,500
2020/11/05 699 703 687 702 119,500
2020/11/04 697 698 682 687 133,800
2020/11/02 677 693 673 687 138,400
2020/10/30 694 695 679 681 154,900
2020/10/29 683 694 679 692 122,500
2020/10/28 696 708 686 693 118,500
2020/10/27 692 696 681 696 169,600
2020/10/26 696 713 693 702 164,300
2020/10/23 684 694 682 689 165,400
2020/10/22 677 683 655 679 310,600
2020/10/21 679 700 678 697 146,500
2020/10/20 692 698 679 690 148,400
2020/10/19 715 728 696 700 187,700
2020/10/16 709 715 665 714 384,800
2020/10/15 769 775 736 739 290,500
2020/10/14 791 793 768 777 170,500
2020/10/13 788 803 780 803 123,900
2020/10/12 795 809 780 796 231,500
2020/10/09 823 828 803 805 196,600
2020/10/08 834 835 810 816 219,500
2020/10/07 828 844 803 833 381,500
2020/10/06 830 842 801 841 379,800
2020/10/05 766 820 766 820 270,200
2020/10/02 755 771 749 752 106,000
2020/09/30 771 784 751 751 113,200
2020/09/29 772 780 758 771 223,600
2020/09/28 729 785 729 785 309,700
2020/09/25 741 753 720 721 212,600
2020/09/24 747 750 726 726 187,400
2020/09/23 739 761 734 751 173,800
2020/09/18 727 757 723 754 223,200
2020/09/17 714 724 710 724 126,200
2020/09/16 714 719 705 708 110,000
2020/09/15 701 714 695 713 134,900
2020/09/14 688 706 685 705 150,500
2020/09/11 675 683 666 680 145,100
2020/09/10 656 668 652 665 99,100
2020/09/09 638 659 629 654 156,100
2020/09/08 625 646 625 644 222,900
2020/09/07 613 636 613 623 178,000
2020/09/04 608 617 605 610 70,100
2020/09/03 629 629 614 618 67,400
2020/09/02 635 636 618 619 85,100
2020/09/01 627 634 619 634 78,400
2020/08/31 632 642 622 623 161,100
2020/08/28 621 641 610 622 223,000
2020/08/27 643 648 620 620 160,100
2020/08/26 642 648 636 638 67,600
2020/08/25 640 653 628 643 266,800
2020/08/24 638 645 621 630 75,600
2020/08/21 652 654 634 638 93,000
2020/08/20 638 653 628 650 163,200
2020/08/19 645 652 632 644 158,700
2020/08/18 657 657 641 645 179,000
2020/08/17 679 683 656 658 162,500
2020/08/14 673 687 663 679 132,800
2020/08/13 689 697 670 673 154,900
2020/08/12 666 687 661 682 199,400
2020/08/11 640 678 640 671 228,100
2020/08/07 609 632 609 630 145,000
2020/08/06 634 635 606 614 156,000
2020/08/05 638 653 626 640 122,100
2020/08/04 612 648 612 648 161,400
2020/08/03 591 613 590 607 163,300
2020/07/31 632 640 597 598 260,800
2020/07/30 666 674 637 638 151,200
2020/07/29 667 682 661 663 114,800
2020/07/28 671 675 662 666 49,500
2020/07/27 653 674 642 673 89,100
2020/07/22 673 677 653 655 117,400
2020/07/21 651 674 651 668 166,900
2020/07/20 652 659 635 651 160,700
2020/07/17 659 678 636 652 151,100
2020/07/16 654 689 648 654 402,000
2020/07/15 635 649 625 634 214,800
2020/07/14 636 638 624 633 104,600
2020/07/13 627 644 627 642 168,900
2020/07/10 659 659 625 625 208,500
2020/07/09 675 676 659 667 103,200
2020/07/08 689 698 669 670 109,700
2020/07/07 689 699 681 694 119,400
2020/07/06 668 688 664 688 121,900
2020/07/03 675 681 651 662 110,600
2020/07/02 665 678 655 661 129,400
2020/07/01 687 691 667 667 142,800
2020/06/30 695 704 683 683 101,900
2020/06/29 698 703 683 685 100,500
2020/06/26 709 709 695 703 98,700
2020/06/25 702 709 696 702 130,600
2020/06/24 714 723 704 704 94,900
2020/06/23 704 714 697 712 135,100
2020/06/22 693 704 693 699 71,100
2020/06/19 689 697 685 693 137,700
2020/06/18 685 685 672 681 90,200
2020/06/17 696 699 683 687 120,000
2020/06/16 665 696 665 694 247,700
2020/06/15 689 692 650 650 286,900
2020/06/12 654 685 647 682 255,000
2020/06/11 697 697 670 674 184,600
2020/06/10 710 714 700 707 126,900
2020/06/09 721 725 708 714 163,800
2020/06/08 702 715 693 712 207,900
2020/06/05 699 702 689 702 132,000
2020/06/04 693 703 683 703 188,800
2020/06/03 709 711 688 693 173,700
2020/06/02 680 703 677 697 212,400
2020/06/01 696 698 671 677 171,000
2020/05/29 708 720 680 684 216,500
2020/05/28 705 727 703 714 241,300
2020/05/27 703 707 685 696 236,300
2020/05/26 649 696 640 691 379,300
2020/05/25 637 641 631 639 133,400
2020/05/22 627 628 613 617 89,200
2020/05/21 622 632 616 621 136,500
2020/05/20 615 626 603 624 200,900
2020/05/19 620 634 615 621 241,400
2020/05/18 588 605 585 601 170,900
2020/05/15 598 598 575 590 221,600
2020/05/14 575 598 572 590 219,600
2020/05/13 597 597 580 589 305,900
2020/05/12 649 649 607 607 338,700
2020/05/11 606 646 606 644 372,200
2020/05/08 585 613 578 606 301,400
2020/05/07 606 610 574 576 338,800
2020/05/01 618 627 608 613 177,300
2020/04/30 639 655 626 628 318,100
2020/04/28 620 631 609 623 162,500
2020/04/27 614 634 605 630 197,700
2020/04/24 610 621 600 614 168,500
2020/04/23 598 606 586 602 192,900
2020/04/22 597 601 585 592 205,200
2020/04/21 597 614 591 607 269,200
2020/04/20 590 619 587 617 235,200
2020/04/17 592 623 592 595 259,000
2020/04/16 594 602 588 591 286,300
2020/04/15 662 662 604 605 641,000
2020/04/14 645 662 644 657 242,800
2020/04/13 655 662 644 654 267,500
2020/04/10 666 683 655 675 317,000
2020/04/09 634 668 629 662 426,300
2020/04/08 599 635 578 624 456,800
2020/04/07 620 627 583 594 446,600
2020/04/06 540 604 522 593 771,700
2020/04/03 589 592 538 550 480,800
2020/04/02 582 601 576 584 336,800
2020/04/01 600 637 600 602 342,800
2020/03/31 643 678 610 613 351,000
2020/03/30 652 670 617 642 385,800
2020/03/27 680 704 658 672 439,500
2020/03/26 675 675 639 654 452,000
2020/03/25 706 725 659 682 544,400
2020/03/24 647 666 626 656 233,300
2020/03/23 609 640 592 637 429,000
2020/03/19 575 649 575 619 626,500
2020/03/18 522 577 521 555 355,800
2020/03/17 479 524 479 515 405,700
2020/03/16 490 519 474 495 320,900
2020/03/13 479 494 455 476 358,400
2020/03/12 523 535 502 510 272,700
2020/03/11 550 569 542 543 177,600
2020/03/10 544 563 518 558 298,600
2020/03/09 563 570 532 546 428,000
2020/03/06 615 616 586 592 231,700
2020/03/05 633 642 627 631 149,000
2020/03/04 624 647 622 632 196,800
2020/03/03 693 693 641 642 221,600
2020/03/02 633 684 632 672 265,800
2020/02/28 650 666 635 639 256,500
2020/02/27 708 709 676 684 325,000
2020/02/26 744 745 719 727 211,300
2020/02/25 745 780 745 755 407,300
2020/02/21 779 795 770 790 174,900
2020/02/20 802 813 776 776 153,700
2020/02/19 793 806 791 792 128,300
2020/02/18 786 797 786 791 127,800
2020/02/17 799 803 782 788 237,300
2020/02/14 798 813 795 805 135,200
2020/02/13 799 807 795 799 135,200
2020/02/12 789 801 786 796 119,400
2020/02/10 780 786 773 778 72,000
2020/02/07 800 801 777 780 95,600
2020/02/06 787 802 787 795 139,100
2020/02/05 770 778 766 772 124,700
2020/02/04 747 770 745 767 125,100
2020/02/03 721 761 721 743 208,800
2020/01/31 731 740 730 739 128,500
2020/01/30 743 749 722 728 111,500
2020/01/29 730 747 727 744 106,000
2020/01/28 741 741 725 730 170,000
2020/01/27 756 764 743 744 197,400
2020/01/24 788 794 785 785 77,300
2020/01/23 798 798 790 793 84,200
2020/01/22 800 813 797 806 84,300
2020/01/21 832 832 803 804 160,000
2020/01/20 834 840 829 830 87,400
2020/01/17 839 840 829 835 124,800
2020/01/16 848 856 834 838 114,500
2020/01/15 836 845 831 845 145,400
2020/01/14 850 869 830 834 241,700
2020/01/10 843 873 835 852 436,300
2020/01/09 876 900 876 888 109,500
2020/01/08 871 871 853 863 72,000
2020/01/07 866 881 866 879 65,500
2020/01/06 862 862 854 861 87,700

このページの先頭へ