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
2022/12/30 1,034 1,041 1,021 1,029 154,000
2022/12/29 1,038 1,049 1,025 1,028 153,300
2022/12/28 1,060 1,076 1,036 1,041 204,600
2022/12/27 1,041 1,103 1,041 1,060 474,600
2022/12/26 1,007 1,027 1,007 1,023 104,400
2022/12/23 1,000 1,006 984 1,003 127,500
2022/12/22 982 1,012 978 1,010 177,400
2022/12/21 993 993 954 970 231,300
2022/12/20 1,008 1,058 985 998 343,400
2022/12/19 1,009 1,038 999 1,007 336,900
2022/12/16 991 1,004 983 995 117,700
2022/12/15 969 1,000 965 992 234,600
2022/12/14 982 982 958 969 114,000
2022/12/13 989 994 982 984 109,800
2022/12/12 963 986 952 985 169,100
2022/12/09 958 975 955 962 113,400
2022/12/08 953 972 948 972 99,900
2022/12/07 933 962 932 953 109,100
2022/12/06 934 937 917 932 135,100
2022/12/05 937 943 926 939 100,000
2022/12/02 970 970 935 935 252,500
2022/12/01 980 982 963 969 205,800
2022/11/30 975 991 971 975 125,500
2022/11/29 955 981 943 980 194,400
2022/11/28 995 996 958 960 242,000
2022/11/25 999 1,003 991 995 114,700
2022/11/24 1,008 1,011 992 999 147,200
2022/11/22 984 995 976 995 154,900
2022/11/21 995 1,004 966 971 165,300
2022/11/18 976 996 966 995 219,200
2022/11/17 930 985 930 980 294,000
2022/11/16 941 942 921 935 201,800
2022/11/15 935 948 931 936 172,000
2022/11/14 973 974 939 939 162,800
2022/11/11 972 976 943 963 245,000
2022/11/10 962 974 955 961 124,900
2022/11/09 995 1,001 970 971 201,000
2022/11/08 1,005 1,017 996 997 194,400
2022/11/07 1,031 1,031 1,006 1,016 179,500
2022/11/04 1,015 1,041 1,006 1,027 222,000
2022/11/02 1,012 1,065 1,007 1,021 406,300
2022/11/01 1,010 1,014 995 1,002 129,200
2022/10/31 995 1,019 987 1,011 287,300
2022/10/28 986 999 979 982 318,600
2022/10/27 1,008 1,015 993 997 184,400
2022/10/26 1,042 1,045 1,003 1,008 291,800
2022/10/25 1,079 1,083 1,042 1,042 191,600
2022/10/24 1,111 1,112 1,064 1,067 289,600
2022/10/21 1,145 1,152 1,105 1,105 271,400
2022/10/20 1,141 1,158 1,118 1,140 387,400
2022/10/19 1,159 1,185 1,152 1,161 280,500
2022/10/18 1,153 1,182 1,145 1,159 378,000
2022/10/17 1,077 1,143 1,070 1,123 438,800
2022/10/14 1,064 1,114 1,047 1,078 639,400
2022/10/13 1,086 1,111 1,069 1,094 352,700
2022/10/12 1,106 1,133 1,077 1,106 298,500
2022/10/11 1,128 1,177 1,110 1,115 357,200
2022/10/07 1,089 1,116 1,078 1,110 224,100
2022/10/06 1,075 1,155 1,073 1,112 555,200
2022/10/05 1,089 1,099 1,060 1,070 181,200
2022/10/04 1,054 1,095 1,054 1,080 319,000
2022/10/03 1,024 1,043 984 1,038 195,800
2022/09/30 1,051 1,060 1,028 1,037 165,300
2022/09/29 1,034 1,069 1,030 1,065 191,100
2022/09/28 1,047 1,047 987 1,030 287,100
2022/09/27 1,037 1,046 1,009 1,043 159,800
2022/09/26 1,034 1,045 1,024 1,032 147,900
2022/09/22 1,052 1,060 1,036 1,042 177,800
2022/09/21 1,068 1,079 1,052 1,070 196,600
2022/09/20 1,054 1,075 1,046 1,063 204,300
2022/09/16 1,042 1,068 1,041 1,043 218,800
2022/09/15 1,082 1,089 1,034 1,038 246,300
2022/09/14 1,013 1,060 1,012 1,057 306,800
2022/09/13 1,045 1,050 1,009 1,038 280,700
2022/09/12 1,000 1,048 1,000 1,036 549,900
2022/09/09 963 980 940 966 377,100
2022/09/08 898 956 892 948 628,200
2022/09/07 861 883 856 883 135,800
2022/09/06 876 876 854 863 153,300
2022/09/05 896 912 880 882 200,700
2022/09/02 893 905 885 896 336,400
2022/09/01 873 882 859 879 145,900
2022/08/31 858 890 849 888 214,100
2022/08/30 858 870 853 867 86,000
2022/08/29 841 850 834 847 146,300
2022/08/26 872 872 860 863 93,100
2022/08/25 874 878 865 866 92,300
2022/08/24 899 899 870 871 106,600
2022/08/23 851 897 851 894 182,400
2022/08/22 868 874 862 866 98,200
2022/08/19 888 893 882 883 60,000
2022/08/18 885 891 878 885 83,600
2022/08/17 897 898 888 894 87,800
2022/08/16 897 897 886 889 90,100
2022/08/15 908 911 891 897 107,900
2022/08/12 892 911 888 909 150,800
2022/08/10 900 900 870 880 154,700
2022/08/09 895 904 890 900 91,200
2022/08/08 904 904 891 893 128,100
2022/08/05 900 910 899 910 122,100
2022/08/04 900 902 892 898 118,400
2022/08/03 917 918 888 899 210,600
2022/08/02 930 932 916 919 126,500
2022/08/01 912 931 899 931 117,100
2022/07/29 902 909 896 909 182,500
2022/07/28 940 940 901 902 304,600
2022/07/27 950 957 931 931 180,500
2022/07/26 929 952 928 946 275,300
2022/07/25 904 932 904 926 159,000
2022/07/22 899 919 890 918 290,300
2022/07/21 902 921 896 906 439,200
2022/07/20 868 919 865 907 1,047,300
2022/07/19 812 817 803 815 110,400
2022/07/15 825 825 795 802 285,000
2022/07/14 860 870 811 827 437,500
2022/07/13 831 854 825 845 222,900
2022/07/12 851 854 820 824 185,800
2022/07/11 823 857 823 856 156,700
2022/07/08 848 851 820 823 168,400
2022/07/07 860 860 800 844 298,500
2022/07/06 888 888 866 868 130,400
2022/07/05 913 913 897 897 68,800
2022/07/04 935 944 901 913 119,900
2022/07/01 921 951 914 920 122,100
2022/06/30 938 952 924 930 116,600
2022/06/29 944 961 926 937 364,200
2022/06/28 890 939 877 939 199,200
2022/06/27 924 925 883 892 150,000
2022/06/24 895 916 893 901 224,100
2022/06/23 881 900 875 882 77,100
2022/06/22 913 918 891 893 143,900
2022/06/21 843 908 840 903 198,400
2022/06/20 846 855 814 833 158,500
2022/06/17 840 863 840 851 135,400
2022/06/16 894 906 858 865 171,100
2022/06/15 921 936 871 871 201,100
2022/06/14 927 930 902 919 209,900
2022/06/13 951 966 944 949 156,800
2022/06/10 974 994 962 963 224,800
2022/06/09 976 996 966 984 296,000
2022/06/08 950 981 943 981 301,400
2022/06/07 925 950 923 943 186,400
2022/06/06 912 939 908 921 208,400
2022/06/03 897 917 891 917 289,800
2022/06/02 835 896 830 893 456,300
2022/06/01 820 830 812 825 114,700
2022/05/31 818 831 797 823 1,089,800
2022/05/30 816 819 792 806 448,100
2022/05/27 800 811 791 801 210,400
2022/05/26 773 794 773 785 166,300
2022/05/25 756 780 752 772 150,700
2022/05/24 776 776 756 757 147,400
2022/05/23 786 787 770 777 115,700
2022/05/20 780 785 771 784 108,400
2022/05/19 785 788 769 782 175,000
2022/05/18 803 804 788 802 137,700
2022/05/17 779 809 774 808 142,700
2022/05/16 782 794 769 785 163,900
2022/05/13 724 774 724 774 239,400
2022/05/12 750 759 734 739 135,100
2022/05/11 768 781 754 756 86,900
2022/05/10 772 779 755 776 125,800
2022/05/09 789 809 776 776 195,300
2022/05/06 768 789 754 785 265,000
2022/05/02 725 779 718 756 298,700
2022/04/28 715 722 706 710 102,100
2022/04/27 706 726 704 717 327,200
2022/04/26 713 718 701 716 192,100
2022/04/25 728 728 706 710 147,600
2022/04/22 746 748 735 743 118,900
2022/04/21 727 750 727 741 167,300
2022/04/20 735 751 725 725 177,100
2022/04/19 753 756 727 737 132,000
2022/04/18 738 761 732 757 172,600
2022/04/15 778 778 725 732 228,500
2022/04/14 782 796 774 790 158,000
2022/04/13 767 778 758 778 109,300
2022/04/12 764 778 757 761 60,300
2022/04/11 755 768 751 764 70,500
2022/04/08 777 783 744 759 132,200
2022/04/07 789 789 755 771 81,300
2022/04/06 795 810 791 801 98,600
2022/04/05 804 807 789 801 130,200
2022/04/04 799 803 784 794 91,600
2022/04/01 764 794 764 794 132,200
2022/03/31 773 782 759 767 111,100
2022/03/30 772 781 763 777 117,200
2022/03/29 769 769 747 760 138,800
2022/03/28 778 780 749 763 72,200
2022/03/25 780 784 767 774 90,600
2022/03/24 745 769 740 768 102,300
2022/03/23 746 756 736 755 106,300
2022/03/22 745 745 732 737 74,600
2022/03/18 747 754 730 742 147,000
2022/03/17 736 752 736 747 153,900
2022/03/16 708 720 705 715 143,000
2022/03/15 670 695 669 691 80,700
2022/03/14 665 683 665 674 92,200
2022/03/11 655 666 643 660 126,500
2022/03/10 642 665 639 665 128,200
2022/03/09 628 649 620 624 158,800
2022/03/08 628 636 615 624 181,700
2022/03/07 651 651 624 638 147,200
2022/03/04 673 674 653 660 82,300
2022/03/03 671 688 668 678 103,300
2022/03/02 671 671 650 662 146,200
2022/03/01 690 692 678 678 120,100
2022/02/28 689 698 681 690 124,500
2022/02/25 683 690 679 684 133,000
2022/02/24 704 705 675 688 256,700
2022/02/22 710 718 700 705 142,000
2022/02/21 726 726 705 720 149,000
2022/02/18 730 747 727 737 132,200
2022/02/17 750 758 739 742 76,200
2022/02/16 752 759 751 755 65,900
2022/02/15 736 751 733 747 128,900
2022/02/14 739 744 728 740 130,300
2022/02/10 735 749 729 748 113,400
2022/02/09 748 752 733 735 96,000
2022/02/08 730 749 728 745 117,900
2022/02/07 726 738 724 727 107,500
2022/02/04 712 741 706 736 156,800
2022/02/03 715 723 713 715 131,300
2022/02/02 701 728 701 721 138,100
2022/02/01 701 713 693 699 128,500
2022/01/31 701 713 691 710 122,200
2022/01/28 689 704 686 704 114,800
2022/01/27 707 711 675 679 173,000
2022/01/26 701 717 701 704 80,700
2022/01/25 718 718 695 701 145,400
2022/01/24 721 728 709 725 88,500
2022/01/21 715 726 705 725 178,200
2022/01/20 693 732 693 726 134,100
2022/01/19 710 714 694 694 169,800
2022/01/18 736 749 714 716 146,900
2022/01/17 764 764 732 732 140,600
2022/01/14 782 782 746 763 279,300
2022/01/13 817 821 797 801 129,000
2022/01/12 830 839 826 828 75,600
2022/01/11 808 826 800 824 94,300
2022/01/07 831 838 806 807 82,800
2022/01/06 856 857 828 831 99,300
2022/01/05 867 880 857 871 83,300
2022/01/04 853 864 839 857 94,600

このページの先頭へ