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 |
---|---|---|---|---|---|
2021/12/30 | 840 | 845 | 828 | 828 | 58,300 |
2021/12/29 | 844 | 853 | 837 | 845 | 74,900 |
2021/12/28 | 831 | 848 | 827 | 847 | 58,500 |
2021/12/27 | 820 | 831 | 808 | 831 | 43,200 |
2021/12/24 | 834 | 842 | 820 | 825 | 44,800 |
2021/12/23 | 842 | 846 | 833 | 833 | 34,900 |
2021/12/22 | 834 | 845 | 831 | 838 | 71,100 |
2021/12/21 | 798 | 834 | 798 | 822 | 85,800 |
2021/12/20 | 823 | 823 | 800 | 800 | 64,600 |
2021/12/17 | 843 | 844 | 824 | 830 | 66,500 |
2021/12/16 | 850 | 854 | 832 | 840 | 67,500 |
2021/12/15 | 840 | 854 | 833 | 847 | 70,100 |
2021/12/14 | 865 | 873 | 843 | 848 | 69,700 |
2021/12/13 | 871 | 880 | 855 | 874 | 80,000 |
2021/12/10 | 891 | 894 | 864 | 871 | 58,900 |
2021/12/09 | 895 | 898 | 878 | 878 | 52,000 |
2021/12/08 | 898 | 898 | 878 | 893 | 54,700 |
2021/12/07 | 865 | 884 | 859 | 880 | 64,800 |
2021/12/06 | 868 | 880 | 848 | 850 | 85,100 |
2021/12/03 | 822 | 868 | 822 | 865 | 97,200 |
2021/12/02 | 848 | 848 | 816 | 816 | 110,000 |
2021/12/01 | 836 | 857 | 829 | 848 | 71,400 |
2021/11/30 | 852 | 870 | 834 | 838 | 117,100 |
2021/11/29 | 860 | 866 | 839 | 844 | 136,600 |
2021/11/26 | 903 | 905 | 881 | 881 | 74,900 |
2021/11/25 | 905 | 910 | 900 | 908 | 28,900 |
2021/11/24 | 923 | 926 | 898 | 903 | 51,000 |
2021/11/22 | 913 | 916 | 896 | 913 | 43,500 |
2021/11/19 | 919 | 920 | 897 | 913 | 58,200 |
2021/11/18 | 926 | 926 | 906 | 918 | 79,700 |
2021/11/17 | 965 | 965 | 935 | 935 | 47,000 |
2021/11/16 | 978 | 980 | 961 | 965 | 41,900 |
2021/11/15 | 993 | 995 | 964 | 971 | 51,800 |
2021/11/12 | 979 | 997 | 978 | 991 | 52,100 |
2021/11/11 | 964 | 987 | 964 | 979 | 43,100 |
2021/11/10 | 991 | 991 | 957 | 962 | 72,600 |
2021/11/09 | 1,020 | 1,022 | 991 | 991 | 68,000 |
2021/11/08 | 1,023 | 1,045 | 1,020 | 1,029 | 63,100 |
2021/11/05 | 1,050 | 1,050 | 1,014 | 1,016 | 98,600 |
2021/11/04 | 1,074 | 1,078 | 1,045 | 1,066 | 64,700 |
2021/11/02 | 1,081 | 1,095 | 1,051 | 1,063 | 88,100 |
2021/11/01 | 1,114 | 1,118 | 1,080 | 1,095 | 66,100 |
2021/10/29 | 1,068 | 1,090 | 1,053 | 1,085 | 60,400 |
2021/10/28 | 1,059 | 1,076 | 1,037 | 1,072 | 368,200 |
2021/10/27 | 1,088 | 1,093 | 1,055 | 1,063 | 113,200 |
2021/10/26 | 1,103 | 1,122 | 1,085 | 1,102 | 171,900 |
2021/10/25 | 1,075 | 1,112 | 1,070 | 1,095 | 197,200 |
2021/10/22 | 1,060 | 1,075 | 1,048 | 1,068 | 81,400 |
2021/10/21 | 1,083 | 1,109 | 1,059 | 1,059 | 122,300 |
2021/10/20 | 1,052 | 1,098 | 1,051 | 1,083 | 134,900 |
2021/10/19 | 1,050 | 1,071 | 1,040 | 1,048 | 82,000 |
2021/10/18 | 1,025 | 1,048 | 1,006 | 1,042 | 117,400 |
2021/10/15 | 1,059 | 1,059 | 1,003 | 1,025 | 178,100 |
2021/10/14 | 1,010 | 1,036 | 1,001 | 1,029 | 148,800 |
2021/10/13 | 991 | 1,024 | 983 | 1,006 | 85,300 |
2021/10/12 | 1,041 | 1,041 | 994 | 997 | 125,700 |
2021/10/11 | 1,028 | 1,052 | 1,028 | 1,052 | 71,400 |
2021/10/08 | 1,026 | 1,050 | 1,021 | 1,028 | 87,900 |
2021/10/07 | 1,079 | 1,079 | 1,022 | 1,025 | 99,200 |
2021/10/06 | 1,100 | 1,108 | 1,070 | 1,079 | 103,600 |
2021/10/05 | 1,099 | 1,109 | 1,076 | 1,100 | 105,700 |
2021/10/04 | 1,110 | 1,124 | 1,092 | 1,106 | 79,800 |
2021/10/01 | 1,128 | 1,132 | 1,078 | 1,094 | 115,100 |
2021/09/30 | 1,131 | 1,157 | 1,121 | 1,148 | 154,800 |
2021/09/29 | 1,100 | 1,135 | 1,093 | 1,127 | 213,500 |
2021/09/28 | 1,100 | 1,112 | 1,090 | 1,111 | 184,100 |
2021/09/27 | 1,092 | 1,109 | 1,077 | 1,091 | 333,900 |
2021/09/24 | 1,101 | 1,125 | 1,079 | 1,107 | 319,500 |
2021/09/22 | 1,117 | 1,117 | 1,079 | 1,094 | 215,000 |
2021/09/21 | 1,100 | 1,131 | 1,097 | 1,122 | 279,900 |
2021/09/17 | 1,179 | 1,197 | 1,154 | 1,163 | 207,400 |
2021/09/16 | 1,140 | 1,172 | 1,131 | 1,169 | 193,200 |
2021/09/15 | 1,140 | 1,169 | 1,121 | 1,153 | 369,300 |
2021/09/14 | 1,040 | 1,156 | 1,040 | 1,150 | 556,400 |
2021/09/13 | 1,020 | 1,038 | 1,012 | 1,038 | 65,500 |
2021/09/10 | 1,027 | 1,030 | 1,007 | 1,030 | 129,800 |
2021/09/09 | 1,023 | 1,045 | 1,019 | 1,027 | 66,800 |
2021/09/08 | 1,000 | 1,030 | 997 | 1,030 | 120,400 |
2021/09/07 | 987 | 1,012 | 984 | 998 | 117,400 |
2021/09/06 | 989 | 994 | 962 | 972 | 92,500 |
2021/09/03 | 960 | 993 | 954 | 989 | 124,500 |
2021/09/02 | 943 | 954 | 933 | 954 | 83,800 |
2021/09/01 | 935 | 942 | 926 | 932 | 83,200 |
2021/08/31 | 933 | 939 | 920 | 931 | 70,700 |
2021/08/30 | 941 | 954 | 925 | 932 | 138,100 |
2021/08/27 | 925 | 934 | 919 | 926 | 105,400 |
2021/08/26 | 938 | 942 | 919 | 929 | 173,900 |
2021/08/25 | 927 | 937 | 919 | 926 | 124,900 |
2021/08/24 | 886 | 914 | 884 | 913 | 148,400 |
2021/08/23 | 869 | 885 | 867 | 873 | 106,900 |
2021/08/20 | 841 | 858 | 837 | 855 | 113,000 |
2021/08/19 | 853 | 864 | 840 | 840 | 81,700 |
2021/08/18 | 862 | 869 | 849 | 859 | 94,200 |
2021/08/17 | 870 | 877 | 854 | 854 | 96,400 |
2021/08/16 | 884 | 893 | 866 | 866 | 102,400 |
2021/08/13 | 895 | 909 | 893 | 894 | 66,200 |
2021/08/12 | 920 | 920 | 893 | 893 | 70,300 |
2021/08/11 | 892 | 918 | 888 | 910 | 104,500 |
2021/08/10 | 860 | 886 | 860 | 881 | 74,400 |
2021/08/06 | 845 | 875 | 841 | 864 | 119,700 |
2021/08/05 | 847 | 861 | 841 | 843 | 67,700 |
2021/08/04 | 854 | 873 | 836 | 846 | 182,400 |
2021/08/03 | 894 | 895 | 860 | 867 | 141,000 |
2021/08/02 | 906 | 906 | 879 | 903 | 147,800 |
2021/07/30 | 920 | 926 | 895 | 897 | 121,900 |
2021/07/29 | 939 | 951 | 920 | 930 | 126,200 |
2021/07/28 | 943 | 958 | 928 | 930 | 121,000 |
2021/07/27 | 953 | 954 | 931 | 943 | 128,700 |
2021/07/26 | 970 | 975 | 933 | 943 | 155,500 |
2021/07/21 | 977 | 977 | 947 | 958 | 183,400 |
2021/07/20 | 966 | 967 | 949 | 960 | 154,600 |
2021/07/19 | 1,005 | 1,006 | 970 | 979 | 192,900 |
2021/07/16 | 1,017 | 1,034 | 1,011 | 1,022 | 119,000 |
2021/07/15 | 1,060 | 1,073 | 1,024 | 1,027 | 168,100 |
2021/07/14 | 991 | 1,064 | 991 | 1,058 | 264,600 |
2021/07/13 | 1,033 | 1,034 | 995 | 996 | 112,300 |
2021/07/12 | 999 | 1,028 | 993 | 1,028 | 131,500 |
2021/07/09 | 952 | 985 | 948 | 984 | 130,600 |
2021/07/08 | 979 | 983 | 959 | 967 | 106,700 |
2021/07/07 | 999 | 1,008 | 974 | 985 | 88,000 |
2021/07/06 | 1,003 | 1,022 | 993 | 1,017 | 76,100 |
2021/07/05 | 976 | 1,007 | 964 | 992 | 147,200 |
2021/07/02 | 949 | 986 | 942 | 984 | 163,800 |
2021/07/01 | 931 | 942 | 921 | 937 | 123,500 |
2021/06/30 | 956 | 958 | 931 | 936 | 114,200 |
2021/06/29 | 962 | 962 | 949 | 956 | 78,700 |
2021/06/28 | 959 | 972 | 957 | 966 | 34,600 |
2021/06/25 | 971 | 972 | 956 | 959 | 33,200 |
2021/06/24 | 980 | 980 | 954 | 958 | 44,900 |
2021/06/23 | 976 | 996 | 975 | 989 | 52,600 |
2021/06/22 | 959 | 975 | 945 | 975 | 107,800 |
2021/06/21 | 950 | 950 | 924 | 929 | 88,300 |
2021/06/18 | 997 | 997 | 959 | 959 | 98,700 |
2021/06/17 | 976 | 992 | 968 | 982 | 75,100 |
2021/06/16 | 969 | 995 | 969 | 981 | 105,200 |
2021/06/15 | 1,004 | 1,004 | 981 | 984 | 142,000 |
2021/06/14 | 1,009 | 1,027 | 1,001 | 1,013 | 176,800 |
2021/06/11 | 988 | 1,007 | 977 | 995 | 173,500 |
2021/06/10 | 974 | 992 | 969 | 989 | 151,300 |
2021/06/09 | 958 | 985 | 958 | 980 | 138,400 |
2021/06/08 | 930 | 955 | 928 | 947 | 123,500 |
2021/06/07 | 943 | 950 | 927 | 928 | 103,300 |
2021/06/04 | 938 | 948 | 930 | 942 | 131,100 |
2021/06/03 | 945 | 964 | 943 | 952 | 121,000 |
2021/06/02 | 912 | 938 | 912 | 935 | 111,100 |
2021/06/01 | 927 | 936 | 910 | 925 | 97,600 |
2021/05/31 | 935 | 945 | 918 | 919 | 79,900 |
2021/05/28 | 927 | 942 | 918 | 939 | 153,800 |
2021/05/27 | 918 | 932 | 890 | 890 | 159,200 |
2021/05/26 | 911 | 926 | 902 | 919 | 103,500 |
2021/05/25 | 949 | 949 | 916 | 920 | 113,100 |
2021/05/24 | 948 | 963 | 943 | 952 | 79,200 |
2021/05/21 | 960 | 966 | 944 | 949 | 102,200 |
2021/05/20 | 981 | 983 | 959 | 959 | 81,200 |
2021/05/19 | 966 | 986 | 963 | 985 | 142,800 |
2021/05/18 | 945 | 994 | 941 | 981 | 193,300 |
2021/05/17 | 935 | 943 | 925 | 935 | 129,800 |
2021/05/14 | 912 | 935 | 907 | 929 | 148,800 |
2021/05/13 | 913 | 931 | 902 | 902 | 188,600 |
2021/05/12 | 920 | 929 | 909 | 921 | 131,900 |
2021/05/11 | 938 | 957 | 928 | 928 | 104,900 |
2021/05/10 | 936 | 956 | 928 | 945 | 97,200 |
2021/05/07 | 943 | 946 | 926 | 944 | 93,400 |
2021/05/06 | 937 | 950 | 931 | 941 | 138,900 |
2021/04/30 | 935 | 958 | 934 | 937 | 199,500 |
2021/04/28 | 920 | 941 | 919 | 920 | 122,800 |
2021/04/27 | 900 | 924 | 891 | 918 | 108,100 |
2021/04/26 | 899 | 909 | 891 | 907 | 89,000 |
2021/04/23 | 891 | 914 | 888 | 905 | 140,500 |
2021/04/22 | 885 | 915 | 880 | 904 | 101,700 |
2021/04/21 | 855 | 878 | 851 | 873 | 302,400 |
2021/04/20 | 897 | 897 | 872 | 873 | 110,100 |
2021/04/19 | 937 | 942 | 902 | 907 | 143,400 |
2021/04/16 | 935 | 945 | 902 | 941 | 177,400 |
2021/04/15 | 944 | 960 | 920 | 930 | 141,900 |
2021/04/14 | 952 | 963 | 939 | 947 | 115,800 |
2021/04/13 | 932 | 962 | 930 | 956 | 109,000 |
2021/04/12 | 926 | 935 | 907 | 933 | 84,500 |
2021/04/09 | 916 | 928 | 906 | 924 | 106,100 |
2021/04/08 | 946 | 952 | 914 | 919 | 94,800 |
2021/04/07 | 961 | 970 | 952 | 956 | 88,100 |
2021/04/06 | 960 | 978 | 954 | 971 | 149,700 |
2021/04/05 | 945 | 952 | 930 | 952 | 90,800 |
2021/04/02 | 942 | 946 | 924 | 937 | 114,500 |
2021/04/01 | 925 | 940 | 914 | 929 | 152,100 |
2021/03/31 | 952 | 955 | 918 | 918 | 247,500 |
2021/03/30 | 971 | 983 | 961 | 967 | 89,400 |
2021/03/29 | 1,004 | 1,005 | 964 | 977 | 123,400 |
2021/03/26 | 980 | 989 | 963 | 988 | 130,100 |
2021/03/25 | 969 | 976 | 954 | 970 | 120,800 |
2021/03/24 | 985 | 986 | 945 | 955 | 137,000 |
2021/03/23 | 1,031 | 1,031 | 984 | 984 | 144,000 |
2021/03/22 | 1,038 | 1,047 | 1,020 | 1,038 | 213,800 |
2021/03/19 | 1,073 | 1,077 | 1,035 | 1,055 | 179,100 |
2021/03/18 | 1,072 | 1,090 | 1,059 | 1,083 | 134,800 |
2021/03/17 | 1,052 | 1,069 | 1,043 | 1,069 | 91,500 |
2021/03/16 | 1,049 | 1,062 | 1,036 | 1,061 | 112,200 |
2021/03/15 | 1,040 | 1,058 | 1,026 | 1,053 | 151,600 |
2021/03/12 | 1,040 | 1,042 | 1,018 | 1,037 | 129,900 |
2021/03/11 | 1,044 | 1,053 | 1,038 | 1,040 | 126,300 |
2021/03/10 | 1,035 | 1,050 | 1,017 | 1,044 | 159,800 |
2021/03/09 | 1,042 | 1,059 | 1,024 | 1,048 | 247,500 |
2021/03/08 | 1,016 | 1,050 | 1,007 | 1,018 | 159,800 |
2021/03/05 | 1,005 | 1,016 | 981 | 1,016 | 190,300 |
2021/03/04 | 980 | 1,005 | 974 | 1,005 | 170,500 |
2021/03/03 | 963 | 985 | 959 | 981 | 191,900 |
2021/03/02 | 992 | 992 | 955 | 962 | 119,900 |
2021/03/01 | 963 | 980 | 951 | 977 | 146,800 |
2021/02/26 | 970 | 971 | 945 | 948 | 155,700 |
2021/02/25 | 998 | 998 | 965 | 989 | 183,900 |
2021/02/24 | 963 | 992 | 951 | 975 | 180,800 |
2021/02/22 | 960 | 981 | 960 | 964 | 148,200 |
2021/02/19 | 956 | 961 | 939 | 945 | 94,000 |
2021/02/18 | 968 | 988 | 957 | 968 | 184,700 |
2021/02/17 | 950 | 978 | 945 | 976 | 117,800 |
2021/02/16 | 953 | 959 | 943 | 952 | 118,700 |
2021/02/15 | 939 | 956 | 932 | 949 | 121,300 |
2021/02/12 | 942 | 942 | 916 | 934 | 110,900 |
2021/02/10 | 947 | 952 | 937 | 941 | 72,700 |
2021/02/09 | 960 | 966 | 944 | 951 | 139,200 |
2021/02/08 | 950 | 981 | 946 | 960 | 232,900 |
2021/02/05 | 929 | 947 | 925 | 943 | 183,400 |
2021/02/04 | 901 | 929 | 897 | 922 | 200,200 |
2021/02/03 | 893 | 909 | 879 | 892 | 164,700 |
2021/02/02 | 868 | 892 | 866 | 890 | 147,600 |
2021/02/01 | 851 | 890 | 851 | 883 | 225,600 |
2021/01/29 | 879 | 883 | 844 | 848 | 256,700 |
2021/01/28 | 852 | 888 | 850 | 883 | 460,100 |
2021/01/27 | 866 | 879 | 858 | 867 | 230,600 |
2021/01/26 | 830 | 870 | 830 | 859 | 348,000 |
2021/01/25 | 815 | 841 | 814 | 828 | 248,100 |
2021/01/22 | 812 | 821 | 800 | 810 | 167,000 |
2021/01/21 | 823 | 842 | 815 | 817 | 184,900 |
2021/01/20 | 807 | 820 | 805 | 820 | 123,300 |
2021/01/19 | 797 | 821 | 797 | 807 | 199,100 |
2021/01/18 | 786 | 810 | 781 | 795 | 134,100 |
2021/01/15 | 801 | 820 | 781 | 801 | 324,100 |
2021/01/14 | 770 | 794 | 764 | 775 | 172,600 |
2021/01/13 | 768 | 776 | 760 | 767 | 99,700 |
2021/01/12 | 758 | 774 | 750 | 773 | 136,600 |
2021/01/08 | 736 | 749 | 731 | 748 | 138,300 |
2021/01/07 | 750 | 755 | 729 | 734 | 153,700 |
2021/01/06 | 736 | 746 | 730 | 740 | 102,000 |
2021/01/05 | 716 | 741 | 710 | 734 | 147,400 |
2021/01/04 | 748 | 748 | 718 | 730 | 135,400 |