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 |
---|---|---|---|---|---|
2023/12/29 | 933 | 944 | 932 | 942 | 151,300 |
2023/12/28 | 918 | 939 | 915 | 939 | 142,200 |
2023/12/27 | 896 | 924 | 895 | 923 | 263,600 |
2023/12/26 | 914 | 914 | 900 | 906 | 151,700 |
2023/12/25 | 917 | 920 | 906 | 911 | 91,700 |
2023/12/22 | 911 | 924 | 907 | 913 | 97,500 |
2023/12/21 | 920 | 920 | 910 | 910 | 90,100 |
2023/12/20 | 918 | 934 | 918 | 926 | 133,200 |
2023/12/19 | 919 | 923 | 909 | 923 | 135,300 |
2023/12/18 | 927 | 934 | 918 | 926 | 137,100 |
2023/12/15 | 934 | 934 | 919 | 933 | 179,100 |
2023/12/14 | 975 | 984 | 931 | 937 | 264,700 |
2023/12/13 | 956 | 976 | 956 | 966 | 321,500 |
2023/12/12 | 930 | 958 | 927 | 954 | 366,300 |
2023/12/11 | 922 | 928 | 909 | 923 | 169,700 |
2023/12/08 | 926 | 934 | 906 | 910 | 284,500 |
2023/12/07 | 896 | 926 | 896 | 917 | 418,500 |
2023/12/06 | 851 | 923 | 850 | 919 | 524,500 |
2023/12/05 | 867 | 872 | 860 | 862 | 135,700 |
2023/12/04 | 860 | 874 | 859 | 867 | 225,000 |
2023/12/01 | 860 | 860 | 840 | 845 | 364,200 |
2023/11/30 | 864 | 870 | 856 | 859 | 169,600 |
2023/11/29 | 879 | 879 | 860 | 863 | 399,300 |
2023/11/28 | 879 | 892 | 868 | 885 | 201,700 |
2023/11/27 | 873 | 882 | 867 | 875 | 112,200 |
2023/11/24 | 877 | 877 | 869 | 872 | 157,100 |
2023/11/22 | 888 | 888 | 872 | 873 | 220,300 |
2023/11/21 | 886 | 893 | 880 | 892 | 113,400 |
2023/11/20 | 885 | 899 | 883 | 884 | 133,600 |
2023/11/17 | 880 | 887 | 874 | 885 | 114,600 |
2023/11/16 | 900 | 900 | 884 | 884 | 201,100 |
2023/11/15 | 902 | 906 | 886 | 904 | 248,900 |
2023/11/14 | 893 | 911 | 891 | 900 | 122,500 |
2023/11/13 | 909 | 910 | 890 | 892 | 147,300 |
2023/11/10 | 896 | 905 | 891 | 904 | 107,200 |
2023/11/09 | 900 | 914 | 887 | 911 | 180,900 |
2023/11/08 | 912 | 913 | 884 | 895 | 145,300 |
2023/11/07 | 924 | 928 | 913 | 914 | 115,600 |
2023/11/06 | 925 | 932 | 910 | 927 | 201,000 |
2023/11/02 | 918 | 932 | 899 | 915 | 362,700 |
2023/11/01 | 918 | 919 | 896 | 903 | 236,900 |
2023/10/31 | 880 | 911 | 870 | 908 | 266,800 |
2023/10/30 | 886 | 891 | 869 | 878 | 211,200 |
2023/10/27 | 884 | 890 | 877 | 886 | 178,600 |
2023/10/26 | 881 | 890 | 871 | 876 | 172,900 |
2023/10/25 | 889 | 896 | 881 | 883 | 178,900 |
2023/10/24 | 892 | 900 | 875 | 889 | 285,500 |
2023/10/23 | 901 | 915 | 895 | 897 | 207,900 |
2023/10/20 | 917 | 917 | 886 | 906 | 396,800 |
2023/10/19 | 880 | 919 | 868 | 919 | 675,500 |
2023/10/18 | 840 | 888 | 836 | 888 | 451,200 |
2023/10/17 | 850 | 854 | 831 | 839 | 269,900 |
2023/10/16 | 852 | 859 | 831 | 841 | 464,800 |
2023/10/13 | 900 | 901 | 865 | 875 | 910,100 |
2023/10/12 | 922 | 924 | 902 | 907 | 682,700 |
2023/10/11 | 927 | 948 | 920 | 920 | 265,400 |
2023/10/10 | 919 | 925 | 909 | 922 | 209,200 |
2023/10/06 | 916 | 921 | 901 | 908 | 247,900 |
2023/10/05 | 920 | 925 | 902 | 914 | 268,700 |
2023/10/04 | 937 | 947 | 911 | 912 | 326,300 |
2023/10/03 | 1,004 | 1,004 | 965 | 966 | 277,600 |
2023/10/02 | 1,010 | 1,022 | 994 | 994 | 234,000 |
2023/09/29 | 1,010 | 1,028 | 1,004 | 1,010 | 139,000 |
2023/09/28 | 1,028 | 1,028 | 997 | 1,008 | 180,100 |
2023/09/27 | 1,025 | 1,028 | 1,013 | 1,028 | 134,900 |
2023/09/26 | 1,039 | 1,039 | 1,020 | 1,031 | 128,400 |
2023/09/25 | 1,022 | 1,040 | 1,013 | 1,034 | 171,700 |
2023/09/22 | 1,002 | 1,028 | 996 | 1,021 | 210,300 |
2023/09/21 | 1,019 | 1,026 | 1,003 | 1,007 | 185,500 |
2023/09/20 | 1,049 | 1,051 | 1,017 | 1,021 | 231,900 |
2023/09/19 | 1,053 | 1,056 | 1,037 | 1,049 | 165,400 |
2023/09/15 | 1,069 | 1,069 | 1,051 | 1,062 | 194,600 |
2023/09/14 | 1,081 | 1,084 | 1,058 | 1,064 | 173,300 |
2023/09/13 | 1,085 | 1,087 | 1,074 | 1,080 | 127,600 |
2023/09/12 | 1,084 | 1,092 | 1,077 | 1,085 | 100,700 |
2023/09/11 | 1,102 | 1,108 | 1,078 | 1,084 | 94,800 |
2023/09/08 | 1,099 | 1,107 | 1,088 | 1,093 | 194,000 |
2023/09/07 | 1,120 | 1,125 | 1,104 | 1,105 | 158,400 |
2023/09/06 | 1,120 | 1,132 | 1,113 | 1,125 | 183,500 |
2023/09/05 | 1,137 | 1,140 | 1,111 | 1,120 | 218,300 |
2023/09/04 | 1,134 | 1,147 | 1,132 | 1,139 | 360,000 |
2023/09/01 | 1,082 | 1,106 | 1,078 | 1,106 | 252,300 |
2023/08/31 | 1,069 | 1,081 | 1,060 | 1,080 | 200,300 |
2023/08/30 | 1,070 | 1,070 | 1,052 | 1,063 | 205,800 |
2023/08/29 | 1,078 | 1,096 | 1,074 | 1,077 | 393,500 |
2023/08/28 | 1,103 | 1,108 | 1,055 | 1,068 | 537,000 |
2023/08/25 | 1,108 | 1,123 | 1,103 | 1,109 | 94,000 |
2023/08/24 | 1,111 | 1,128 | 1,111 | 1,118 | 111,400 |
2023/08/23 | 1,111 | 1,126 | 1,111 | 1,121 | 95,200 |
2023/08/22 | 1,103 | 1,120 | 1,097 | 1,111 | 108,300 |
2023/08/21 | 1,101 | 1,118 | 1,100 | 1,112 | 139,800 |
2023/08/18 | 1,131 | 1,131 | 1,101 | 1,107 | 219,600 |
2023/08/17 | 1,141 | 1,161 | 1,110 | 1,141 | 250,900 |
2023/08/16 | 1,150 | 1,161 | 1,135 | 1,138 | 226,300 |
2023/08/15 | 1,170 | 1,177 | 1,155 | 1,156 | 289,400 |
2023/08/14 | 1,187 | 1,200 | 1,162 | 1,187 | 438,000 |
2023/08/10 | 1,140 | 1,181 | 1,130 | 1,173 | 940,600 |
2023/08/09 | 1,081 | 1,128 | 1,069 | 1,115 | 518,300 |
2023/08/08 | 1,071 | 1,086 | 1,069 | 1,084 | 260,000 |
2023/08/07 | 1,054 | 1,069 | 1,045 | 1,069 | 195,900 |
2023/08/04 | 1,046 | 1,063 | 1,042 | 1,061 | 218,600 |
2023/08/03 | 1,047 | 1,056 | 1,037 | 1,048 | 291,200 |
2023/08/02 | 1,047 | 1,069 | 1,045 | 1,049 | 471,900 |
2023/08/01 | 1,026 | 1,043 | 1,018 | 1,041 | 350,400 |
2023/07/31 | 1,039 | 1,041 | 1,024 | 1,027 | 317,400 |
2023/07/28 | 1,028 | 1,037 | 1,018 | 1,034 | 343,700 |
2023/07/27 | 1,004 | 1,044 | 1,003 | 1,043 | 464,200 |
2023/07/26 | 1,016 | 1,016 | 1,000 | 1,004 | 300,500 |
2023/07/25 | 1,034 | 1,039 | 1,016 | 1,017 | 333,000 |
2023/07/24 | 1,028 | 1,046 | 1,015 | 1,031 | 336,000 |
2023/07/21 | 1,030 | 1,043 | 1,015 | 1,020 | 379,400 |
2023/07/20 | 1,064 | 1,064 | 1,026 | 1,034 | 647,000 |
2023/07/19 | 1,077 | 1,078 | 1,055 | 1,064 | 497,200 |
2023/07/18 | 1,086 | 1,091 | 1,059 | 1,074 | 616,100 |
2023/07/14 | 1,140 | 1,140 | 1,037 | 1,090 | 2,153,700 |
2023/07/13 | 1,285 | 1,285 | 1,234 | 1,260 | 484,900 |
2023/07/12 | 1,234 | 1,286 | 1,228 | 1,276 | 597,100 |
2023/07/11 | 1,187 | 1,240 | 1,187 | 1,219 | 465,600 |
2023/07/10 | 1,172 | 1,182 | 1,159 | 1,177 | 190,100 |
2023/07/07 | 1,132 | 1,175 | 1,129 | 1,159 | 251,200 |
2023/07/06 | 1,137 | 1,147 | 1,131 | 1,143 | 98,100 |
2023/07/05 | 1,141 | 1,172 | 1,133 | 1,142 | 194,700 |
2023/07/04 | 1,168 | 1,168 | 1,138 | 1,143 | 218,900 |
2023/07/03 | 1,145 | 1,164 | 1,131 | 1,134 | 168,400 |
2023/06/30 | 1,141 | 1,145 | 1,129 | 1,136 | 149,500 |
2023/06/29 | 1,140 | 1,145 | 1,127 | 1,133 | 107,900 |
2023/06/28 | 1,127 | 1,140 | 1,123 | 1,140 | 72,400 |
2023/06/27 | 1,117 | 1,128 | 1,115 | 1,127 | 80,700 |
2023/06/26 | 1,132 | 1,132 | 1,113 | 1,121 | 81,100 |
2023/06/23 | 1,170 | 1,174 | 1,130 | 1,140 | 155,100 |
2023/06/22 | 1,150 | 1,173 | 1,147 | 1,162 | 112,500 |
2023/06/21 | 1,131 | 1,161 | 1,130 | 1,155 | 93,400 |
2023/06/20 | 1,153 | 1,156 | 1,134 | 1,141 | 149,600 |
2023/06/19 | 1,171 | 1,172 | 1,153 | 1,161 | 90,000 |
2023/06/16 | 1,171 | 1,171 | 1,154 | 1,165 | 136,000 |
2023/06/15 | 1,180 | 1,190 | 1,171 | 1,171 | 104,100 |
2023/06/14 | 1,177 | 1,190 | 1,171 | 1,190 | 144,900 |
2023/06/13 | 1,180 | 1,180 | 1,166 | 1,177 | 126,200 |
2023/06/12 | 1,185 | 1,185 | 1,167 | 1,175 | 111,200 |
2023/06/09 | 1,163 | 1,179 | 1,147 | 1,176 | 162,700 |
2023/06/08 | 1,156 | 1,182 | 1,143 | 1,147 | 177,500 |
2023/06/07 | 1,160 | 1,168 | 1,142 | 1,148 | 136,500 |
2023/06/06 | 1,166 | 1,167 | 1,147 | 1,152 | 128,900 |
2023/06/05 | 1,163 | 1,183 | 1,146 | 1,183 | 214,300 |
2023/06/02 | 1,113 | 1,148 | 1,100 | 1,147 | 260,200 |
2023/06/01 | 1,078 | 1,087 | 1,071 | 1,085 | 85,000 |
2023/05/31 | 1,102 | 1,109 | 1,081 | 1,084 | 137,800 |
2023/05/30 | 1,122 | 1,125 | 1,096 | 1,111 | 151,500 |
2023/05/29 | 1,137 | 1,140 | 1,120 | 1,132 | 111,100 |
2023/05/26 | 1,122 | 1,125 | 1,109 | 1,123 | 96,800 |
2023/05/25 | 1,133 | 1,138 | 1,119 | 1,122 | 138,400 |
2023/05/24 | 1,150 | 1,155 | 1,132 | 1,133 | 180,300 |
2023/05/23 | 1,218 | 1,218 | 1,162 | 1,165 | 160,800 |
2023/05/22 | 1,216 | 1,225 | 1,202 | 1,209 | 117,200 |
2023/05/19 | 1,244 | 1,247 | 1,208 | 1,216 | 152,800 |
2023/05/18 | 1,237 | 1,260 | 1,225 | 1,238 | 351,700 |
2023/05/17 | 1,192 | 1,225 | 1,189 | 1,218 | 215,000 |
2023/05/16 | 1,194 | 1,194 | 1,182 | 1,193 | 67,700 |
2023/05/15 | 1,188 | 1,201 | 1,177 | 1,187 | 122,400 |
2023/05/12 | 1,165 | 1,190 | 1,163 | 1,190 | 96,500 |
2023/05/11 | 1,154 | 1,169 | 1,152 | 1,168 | 64,400 |
2023/05/10 | 1,191 | 1,193 | 1,156 | 1,159 | 166,900 |
2023/05/09 | 1,169 | 1,178 | 1,162 | 1,170 | 94,400 |
2023/05/08 | 1,178 | 1,189 | 1,167 | 1,169 | 109,600 |
2023/05/02 | 1,202 | 1,205 | 1,180 | 1,188 | 163,800 |
2023/05/01 | 1,185 | 1,194 | 1,175 | 1,191 | 105,500 |
2023/04/28 | 1,181 | 1,181 | 1,153 | 1,173 | 125,000 |
2023/04/27 | 1,172 | 1,177 | 1,160 | 1,164 | 154,000 |
2023/04/26 | 1,184 | 1,202 | 1,175 | 1,181 | 110,000 |
2023/04/25 | 1,210 | 1,216 | 1,191 | 1,197 | 193,600 |
2023/04/24 | 1,182 | 1,255 | 1,180 | 1,211 | 554,800 |
2023/04/21 | 1,170 | 1,181 | 1,156 | 1,164 | 148,400 |
2023/04/20 | 1,130 | 1,185 | 1,129 | 1,175 | 271,500 |
2023/04/19 | 1,125 | 1,149 | 1,114 | 1,138 | 116,100 |
2023/04/18 | 1,140 | 1,142 | 1,110 | 1,138 | 251,200 |
2023/04/17 | 1,202 | 1,202 | 1,137 | 1,142 | 319,300 |
2023/04/14 | 1,206 | 1,265 | 1,162 | 1,199 | 751,700 |
2023/04/13 | 1,146 | 1,178 | 1,135 | 1,176 | 197,600 |
2023/04/12 | 1,135 | 1,171 | 1,128 | 1,148 | 216,400 |
2023/04/11 | 1,150 | 1,158 | 1,129 | 1,141 | 196,300 |
2023/04/10 | 1,115 | 1,156 | 1,111 | 1,129 | 299,100 |
2023/04/07 | 1,081 | 1,106 | 1,078 | 1,100 | 163,600 |
2023/04/06 | 1,077 | 1,094 | 1,073 | 1,082 | 158,800 |
2023/04/05 | 1,088 | 1,112 | 1,078 | 1,092 | 134,600 |
2023/04/04 | 1,109 | 1,113 | 1,082 | 1,093 | 205,400 |
2023/04/03 | 1,113 | 1,128 | 1,102 | 1,108 | 120,500 |
2023/03/31 | 1,095 | 1,114 | 1,080 | 1,103 | 230,900 |
2023/03/30 | 1,064 | 1,081 | 1,053 | 1,076 | 106,500 |
2023/03/29 | 1,021 | 1,063 | 1,017 | 1,062 | 172,200 |
2023/03/28 | 1,036 | 1,036 | 1,012 | 1,020 | 116,700 |
2023/03/27 | 1,035 | 1,039 | 1,023 | 1,034 | 94,300 |
2023/03/24 | 1,040 | 1,043 | 1,021 | 1,037 | 79,500 |
2023/03/23 | 1,037 | 1,051 | 1,030 | 1,048 | 101,300 |
2023/03/22 | 1,018 | 1,058 | 1,014 | 1,053 | 253,000 |
2023/03/20 | 1,029 | 1,032 | 983 | 993 | 237,800 |
2023/03/17 | 1,058 | 1,067 | 1,041 | 1,047 | 102,500 |
2023/03/16 | 1,067 | 1,067 | 1,024 | 1,049 | 253,200 |
2023/03/15 | 1,109 | 1,123 | 1,086 | 1,095 | 144,400 |
2023/03/14 | 1,121 | 1,123 | 1,087 | 1,089 | 195,600 |
2023/03/13 | 1,155 | 1,168 | 1,133 | 1,145 | 143,700 |
2023/03/10 | 1,138 | 1,188 | 1,136 | 1,163 | 280,300 |
2023/03/09 | 1,138 | 1,158 | 1,127 | 1,149 | 208,300 |
2023/03/08 | 1,087 | 1,144 | 1,085 | 1,136 | 210,600 |
2023/03/07 | 1,099 | 1,100 | 1,083 | 1,091 | 92,300 |
2023/03/06 | 1,100 | 1,107 | 1,088 | 1,097 | 125,400 |
2023/03/03 | 1,099 | 1,103 | 1,088 | 1,098 | 118,500 |
2023/03/02 | 1,090 | 1,101 | 1,080 | 1,095 | 100,500 |
2023/03/01 | 1,106 | 1,108 | 1,073 | 1,087 | 134,600 |
2023/02/28 | 1,125 | 1,134 | 1,109 | 1,110 | 130,400 |
2023/02/27 | 1,080 | 1,109 | 1,078 | 1,102 | 107,900 |
2023/02/24 | 1,086 | 1,100 | 1,074 | 1,100 | 143,500 |
2023/02/22 | 1,107 | 1,112 | 1,080 | 1,082 | 151,300 |
2023/02/21 | 1,140 | 1,152 | 1,115 | 1,115 | 121,200 |
2023/02/20 | 1,136 | 1,152 | 1,131 | 1,138 | 83,900 |
2023/02/17 | 1,108 | 1,157 | 1,108 | 1,135 | 215,700 |
2023/02/16 | 1,092 | 1,121 | 1,092 | 1,118 | 120,400 |
2023/02/15 | 1,087 | 1,089 | 1,066 | 1,087 | 90,400 |
2023/02/14 | 1,098 | 1,102 | 1,079 | 1,089 | 53,400 |
2023/02/13 | 1,096 | 1,096 | 1,071 | 1,082 | 115,400 |
2023/02/10 | 1,106 | 1,116 | 1,100 | 1,100 | 64,600 |
2023/02/09 | 1,117 | 1,124 | 1,111 | 1,114 | 57,500 |
2023/02/08 | 1,125 | 1,131 | 1,106 | 1,126 | 99,700 |
2023/02/07 | 1,122 | 1,152 | 1,121 | 1,135 | 150,200 |
2023/02/06 | 1,118 | 1,121 | 1,098 | 1,121 | 105,300 |
2023/02/03 | 1,105 | 1,105 | 1,083 | 1,097 | 176,000 |
2023/02/02 | 1,118 | 1,136 | 1,110 | 1,119 | 132,600 |
2023/02/01 | 1,131 | 1,147 | 1,117 | 1,123 | 172,900 |
2023/01/31 | 1,149 | 1,152 | 1,123 | 1,135 | 180,700 |
2023/01/30 | 1,128 | 1,166 | 1,128 | 1,135 | 288,100 |
2023/01/27 | 1,125 | 1,137 | 1,114 | 1,123 | 140,300 |
2023/01/26 | 1,184 | 1,194 | 1,122 | 1,128 | 431,000 |
2023/01/25 | 1,158 | 1,192 | 1,157 | 1,183 | 462,000 |
2023/01/24 | 1,111 | 1,167 | 1,111 | 1,162 | 490,000 |
2023/01/23 | 1,081 | 1,115 | 1,070 | 1,104 | 315,100 |
2023/01/20 | 1,024 | 1,090 | 1,019 | 1,090 | 376,300 |
2023/01/19 | 999 | 1,059 | 993 | 1,024 | 460,400 |
2023/01/18 | 985 | 1,001 | 973 | 999 | 172,500 |
2023/01/17 | 979 | 990 | 969 | 985 | 138,800 |
2023/01/16 | 976 | 1,008 | 971 | 983 | 197,000 |
2023/01/13 | 1,001 | 1,013 | 966 | 977 | 415,300 |
2023/01/12 | 1,024 | 1,024 | 981 | 986 | 435,600 |
2023/01/11 | 1,029 | 1,036 | 1,015 | 1,027 | 221,000 |
2023/01/10 | 1,072 | 1,082 | 1,029 | 1,032 | 238,100 |
2023/01/06 | 1,044 | 1,067 | 1,041 | 1,062 | 192,700 |
2023/01/05 | 1,073 | 1,073 | 1,018 | 1,046 | 482,100 |
2023/01/04 | 1,022 | 1,026 | 993 | 998 | 178,500 |