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
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

このページの先頭へ