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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,032 | 1,040 | 1,024 | 1,032 | 159,500 |
| 2024/12/27 | 1,039 | 1,042 | 1,022 | 1,031 | 256,200 |
| 2024/12/26 | 1,000 | 1,037 | 999 | 1,033 | 331,400 |
| 2024/12/25 | 992 | 999 | 986 | 999 | 180,200 |
| 2024/12/24 | 986 | 993 | 976 | 982 | 163,900 |
| 2024/12/23 | 988 | 989 | 973 | 982 | 174,500 |
| 2024/12/20 | 986 | 993 | 969 | 971 | 189,600 |
| 2024/12/19 | 958 | 976 | 952 | 976 | 180,100 |
| 2024/12/18 | 985 | 990 | 972 | 972 | 130,400 |
| 2024/12/17 | 986 | 989 | 969 | 980 | 305,400 |
| 2024/12/16 | 957 | 972 | 957 | 966 | 221,600 |
| 2024/12/13 | 910 | 948 | 910 | 947 | 187,700 |
| 2024/12/12 | 921 | 934 | 914 | 925 | 182,700 |
| 2024/12/11 | 901 | 914 | 901 | 907 | 119,900 |
| 2024/12/10 | 912 | 912 | 899 | 905 | 129,000 |
| 2024/12/09 | 898 | 903 | 885 | 899 | 154,400 |
| 2024/12/06 | 895 | 908 | 894 | 898 | 182,300 |
| 2024/12/05 | 912 | 914 | 892 | 895 | 103,900 |
| 2024/12/04 | 891 | 909 | 887 | 900 | 157,400 |
| 2024/12/03 | 885 | 897 | 881 | 892 | 211,100 |
| 2024/12/02 | 877 | 879 | 870 | 877 | 93,800 |
| 2024/11/29 | 870 | 876 | 867 | 869 | 69,000 |
| 2024/11/28 | 873 | 880 | 862 | 873 | 127,500 |
| 2024/11/27 | 889 | 889 | 863 | 874 | 110,800 |
| 2024/11/26 | 885 | 893 | 882 | 887 | 85,800 |
| 2024/11/25 | 889 | 893 | 877 | 885 | 111,800 |
| 2024/11/22 | 885 | 889 | 869 | 881 | 146,600 |
| 2024/11/21 | 875 | 885 | 871 | 881 | 138,800 |
| 2024/11/20 | 866 | 879 | 866 | 868 | 90,300 |
| 2024/11/19 | 880 | 885 | 869 | 870 | 65,300 |
| 2024/11/18 | 862 | 881 | 858 | 869 | 96,400 |
| 2024/11/15 | 888 | 890 | 866 | 867 | 114,500 |
| 2024/11/14 | 884 | 888 | 875 | 883 | 123,100 |
| 2024/11/13 | 866 | 883 | 866 | 877 | 165,700 |
| 2024/11/12 | 874 | 893 | 870 | 872 | 237,400 |
| 2024/11/11 | 852 | 860 | 848 | 859 | 99,200 |
| 2024/11/08 | 849 | 857 | 848 | 852 | 124,600 |
| 2024/11/07 | 850 | 857 | 847 | 848 | 151,100 |
| 2024/11/06 | 841 | 855 | 840 | 843 | 161,900 |
| 2024/11/05 | 846 | 847 | 831 | 831 | 93,400 |
| 2024/11/01 | 829 | 842 | 829 | 831 | 103,300 |
| 2024/10/31 | 843 | 847 | 838 | 839 | 124,300 |
| 2024/10/30 | 847 | 852 | 843 | 843 | 215,000 |
| 2024/10/29 | 836 | 846 | 828 | 846 | 172,800 |
| 2024/10/28 | 810 | 839 | 810 | 837 | 218,900 |
| 2024/10/25 | 806 | 820 | 806 | 818 | 171,400 |
| 2024/10/24 | 800 | 807 | 792 | 805 | 232,400 |
| 2024/10/23 | 812 | 817 | 806 | 809 | 200,000 |
| 2024/10/22 | 828 | 837 | 814 | 823 | 201,500 |
| 2024/10/21 | 839 | 839 | 826 | 830 | 188,100 |
| 2024/10/18 | 846 | 850 | 838 | 842 | 170,000 |
| 2024/10/17 | 845 | 853 | 838 | 843 | 182,300 |
| 2024/10/16 | 852 | 854 | 836 | 843 | 426,900 |
| 2024/10/15 | 863 | 888 | 861 | 879 | 316,800 |
| 2024/10/11 | 870 | 884 | 852 | 878 | 659,100 |
| 2024/10/10 | 859 | 864 | 851 | 861 | 284,100 |
| 2024/10/09 | 861 | 864 | 847 | 858 | 244,200 |
| 2024/10/08 | 870 | 870 | 847 | 849 | 319,700 |
| 2024/10/07 | 878 | 893 | 874 | 887 | 187,800 |
| 2024/10/04 | 869 | 873 | 860 | 863 | 123,600 |
| 2024/10/03 | 878 | 880 | 867 | 867 | 146,800 |
| 2024/10/02 | 874 | 878 | 851 | 852 | 245,100 |
| 2024/10/01 | 888 | 893 | 876 | 886 | 163,400 |
| 2024/09/30 | 882 | 885 | 863 | 865 | 304,600 |
| 2024/09/27 | 911 | 927 | 909 | 927 | 193,900 |
| 2024/09/26 | 895 | 908 | 889 | 908 | 170,400 |
| 2024/09/25 | 904 | 904 | 885 | 890 | 185,200 |
| 2024/09/24 | 890 | 909 | 885 | 889 | 151,600 |
| 2024/09/20 | 885 | 887 | 879 | 882 | 90,800 |
| 2024/09/19 | 863 | 880 | 860 | 870 | 105,000 |
| 2024/09/18 | 867 | 870 | 847 | 855 | 104,000 |
| 2024/09/17 | 860 | 865 | 847 | 862 | 132,500 |
| 2024/09/13 | 864 | 869 | 857 | 862 | 139,900 |
| 2024/09/12 | 862 | 870 | 851 | 865 | 123,500 |
| 2024/09/11 | 868 | 871 | 842 | 847 | 192,100 |
| 2024/09/10 | 886 | 895 | 871 | 871 | 120,700 |
| 2024/09/09 | 871 | 880 | 858 | 878 | 154,900 |
| 2024/09/06 | 893 | 898 | 876 | 890 | 143,100 |
| 2024/09/05 | 884 | 899 | 878 | 878 | 192,400 |
| 2024/09/04 | 904 | 912 | 887 | 891 | 306,100 |
| 2024/09/03 | 924 | 937 | 918 | 934 | 176,700 |
| 2024/09/02 | 938 | 938 | 916 | 924 | 221,800 |
| 2024/08/30 | 918 | 920 | 908 | 919 | 118,900 |
| 2024/08/29 | 920 | 920 | 904 | 916 | 127,400 |
| 2024/08/28 | 933 | 940 | 914 | 928 | 220,800 |
| 2024/08/27 | 929 | 946 | 927 | 940 | 205,200 |
| 2024/08/26 | 917 | 928 | 914 | 923 | 169,100 |
| 2024/08/23 | 917 | 925 | 910 | 917 | 125,800 |
| 2024/08/22 | 908 | 926 | 908 | 922 | 174,300 |
| 2024/08/21 | 890 | 901 | 886 | 901 | 162,400 |
| 2024/08/20 | 895 | 919 | 890 | 912 | 181,600 |
| 2024/08/19 | 902 | 912 | 884 | 887 | 274,200 |
| 2024/08/16 | 916 | 916 | 894 | 903 | 255,900 |
| 2024/08/15 | 866 | 895 | 860 | 888 | 235,400 |
| 2024/08/14 | 857 | 871 | 845 | 861 | 188,900 |
| 2024/08/13 | 844 | 866 | 842 | 852 | 255,000 |
| 2024/08/09 | 841 | 861 | 826 | 838 | 322,100 |
| 2024/08/08 | 828 | 861 | 820 | 826 | 340,600 |
| 2024/08/07 | 819 | 870 | 805 | 843 | 435,600 |
| 2024/08/06 | 818 | 845 | 800 | 814 | 540,900 |
| 2024/08/05 | 847 | 850 | 772 | 773 | 668,900 |
| 2024/08/02 | 955 | 961 | 916 | 922 | 495,400 |
| 2024/08/01 | 1,048 | 1,050 | 970 | 985 | 541,100 |
| 2024/07/31 | 1,072 | 1,082 | 1,052 | 1,078 | 233,100 |
| 2024/07/30 | 1,119 | 1,133 | 1,087 | 1,095 | 151,900 |
| 2024/07/29 | 1,120 | 1,147 | 1,110 | 1,134 | 144,000 |
| 2024/07/26 | 1,111 | 1,130 | 1,101 | 1,107 | 236,200 |
| 2024/07/25 | 1,157 | 1,160 | 1,116 | 1,116 | 356,500 |
| 2024/07/24 | 1,192 | 1,210 | 1,172 | 1,172 | 200,700 |
| 2024/07/23 | 1,215 | 1,215 | 1,183 | 1,196 | 223,700 |
| 2024/07/22 | 1,220 | 1,232 | 1,184 | 1,201 | 200,900 |
| 2024/07/19 | 1,206 | 1,222 | 1,177 | 1,218 | 294,200 |
| 2024/07/18 | 1,254 | 1,272 | 1,195 | 1,195 | 392,400 |
| 2024/07/17 | 1,260 | 1,268 | 1,234 | 1,266 | 438,700 |
| 2024/07/16 | 1,304 | 1,339 | 1,253 | 1,260 | 1,583,300 |
| 2024/07/12 | 1,151 | 1,192 | 1,151 | 1,184 | 412,600 |
| 2024/07/11 | 1,189 | 1,200 | 1,174 | 1,181 | 472,000 |
| 2024/07/10 | 1,142 | 1,167 | 1,137 | 1,167 | 321,900 |
| 2024/07/09 | 1,128 | 1,146 | 1,127 | 1,138 | 216,600 |
| 2024/07/08 | 1,132 | 1,154 | 1,123 | 1,131 | 293,600 |
| 2024/07/05 | 1,102 | 1,130 | 1,091 | 1,122 | 306,400 |
| 2024/07/04 | 1,118 | 1,120 | 1,094 | 1,106 | 425,900 |
| 2024/07/03 | 1,164 | 1,166 | 1,098 | 1,112 | 714,900 |
| 2024/07/02 | 1,188 | 1,210 | 1,174 | 1,176 | 411,000 |
| 2024/07/01 | 1,141 | 1,194 | 1,140 | 1,189 | 586,900 |
| 2024/06/28 | 1,128 | 1,130 | 1,115 | 1,123 | 153,600 |
| 2024/06/27 | 1,117 | 1,129 | 1,109 | 1,120 | 212,200 |
| 2024/06/26 | 1,080 | 1,114 | 1,076 | 1,108 | 282,100 |
| 2024/06/25 | 1,058 | 1,092 | 1,055 | 1,081 | 220,800 |
| 2024/06/24 | 1,045 | 1,054 | 1,033 | 1,051 | 119,200 |
| 2024/06/21 | 1,044 | 1,058 | 1,041 | 1,045 | 145,000 |
| 2024/06/20 | 1,032 | 1,049 | 1,032 | 1,044 | 98,300 |
| 2024/06/19 | 1,050 | 1,056 | 1,032 | 1,035 | 137,900 |
| 2024/06/18 | 1,047 | 1,059 | 1,041 | 1,050 | 133,000 |
| 2024/06/17 | 1,063 | 1,070 | 1,033 | 1,046 | 289,900 |
| 2024/06/14 | 1,034 | 1,066 | 1,034 | 1,062 | 260,700 |
| 2024/06/13 | 1,046 | 1,056 | 1,031 | 1,043 | 176,700 |
| 2024/06/12 | 1,060 | 1,099 | 1,048 | 1,049 | 350,000 |
| 2024/06/11 | 1,040 | 1,058 | 1,035 | 1,050 | 248,500 |
| 2024/06/10 | 1,025 | 1,041 | 1,025 | 1,037 | 189,800 |
| 2024/06/07 | 990 | 1,020 | 990 | 1,016 | 157,400 |
| 2024/06/06 | 999 | 1,003 | 981 | 989 | 93,400 |
| 2024/06/05 | 1,007 | 1,011 | 994 | 999 | 165,900 |
| 2024/06/04 | 981 | 1,025 | 981 | 1,011 | 321,800 |
| 2024/06/03 | 986 | 990 | 978 | 987 | 124,600 |
| 2024/05/31 | 961 | 985 | 958 | 985 | 352,500 |
| 2024/05/30 | 954 | 968 | 949 | 955 | 198,700 |
| 2024/05/29 | 965 | 972 | 955 | 960 | 114,900 |
| 2024/05/28 | 960 | 980 | 960 | 965 | 112,700 |
| 2024/05/27 | 954 | 962 | 954 | 961 | 72,400 |
| 2024/05/24 | 970 | 977 | 956 | 961 | 162,500 |
| 2024/05/23 | 978 | 992 | 976 | 985 | 122,500 |
| 2024/05/22 | 964 | 980 | 963 | 975 | 153,400 |
| 2024/05/21 | 971 | 982 | 962 | 969 | 148,000 |
| 2024/05/20 | 969 | 976 | 964 | 969 | 137,100 |
| 2024/05/17 | 964 | 976 | 961 | 971 | 134,300 |
| 2024/05/16 | 954 | 970 | 951 | 964 | 268,100 |
| 2024/05/15 | 960 | 965 | 952 | 954 | 175,800 |
| 2024/05/14 | 952 | 962 | 945 | 958 | 231,500 |
| 2024/05/13 | 958 | 964 | 950 | 954 | 129,000 |
| 2024/05/10 | 940 | 960 | 940 | 957 | 190,500 |
| 2024/05/09 | 934 | 951 | 932 | 941 | 167,300 |
| 2024/05/08 | 951 | 954 | 931 | 931 | 128,300 |
| 2024/05/07 | 944 | 954 | 931 | 951 | 414,700 |
| 2024/05/02 | 903 | 923 | 889 | 914 | 438,300 |
| 2024/05/01 | 900 | 900 | 884 | 888 | 231,500 |
| 2024/04/30 | 910 | 910 | 896 | 900 | 254,900 |
| 2024/04/26 | 897 | 905 | 888 | 902 | 202,900 |
| 2024/04/25 | 922 | 922 | 897 | 897 | 248,800 |
| 2024/04/24 | 916 | 933 | 913 | 919 | 242,700 |
| 2024/04/23 | 932 | 932 | 910 | 910 | 144,900 |
| 2024/04/22 | 910 | 932 | 910 | 923 | 291,700 |
| 2024/04/19 | 917 | 923 | 900 | 907 | 279,400 |
| 2024/04/18 | 928 | 943 | 921 | 923 | 248,200 |
| 2024/04/17 | 930 | 938 | 912 | 913 | 328,200 |
| 2024/04/16 | 977 | 983 | 921 | 921 | 660,800 |
| 2024/04/15 | 1,005 | 1,010 | 968 | 1,000 | 375,900 |
| 2024/04/12 | 978 | 1,020 | 969 | 1,014 | 1,358,400 |
| 2024/04/11 | 1,037 | 1,059 | 1,019 | 1,038 | 384,400 |
| 2024/04/10 | 1,052 | 1,054 | 1,035 | 1,052 | 160,100 |
| 2024/04/09 | 1,058 | 1,068 | 1,043 | 1,046 | 130,300 |
| 2024/04/08 | 1,056 | 1,057 | 1,045 | 1,051 | 90,100 |
| 2024/04/05 | 1,046 | 1,055 | 1,036 | 1,048 | 106,900 |
| 2024/04/04 | 1,053 | 1,065 | 1,038 | 1,055 | 179,300 |
| 2024/04/03 | 1,055 | 1,068 | 1,052 | 1,057 | 137,400 |
| 2024/04/02 | 1,077 | 1,077 | 1,056 | 1,062 | 233,200 |
| 2024/04/01 | 1,135 | 1,138 | 1,079 | 1,081 | 283,300 |
| 2024/03/29 | 1,070 | 1,143 | 1,070 | 1,135 | 545,100 |
| 2024/03/28 | 1,087 | 1,108 | 1,070 | 1,070 | 573,100 |
| 2024/03/27 | 1,033 | 1,050 | 1,033 | 1,045 | 211,100 |
| 2024/03/26 | 1,040 | 1,040 | 1,023 | 1,029 | 120,200 |
| 2024/03/25 | 1,045 | 1,051 | 1,033 | 1,040 | 171,800 |
| 2024/03/22 | 1,035 | 1,042 | 1,025 | 1,037 | 176,400 |
| 2024/03/21 | 1,007 | 1,037 | 1,005 | 1,028 | 337,900 |
| 2024/03/19 | 991 | 1,005 | 986 | 1,004 | 119,800 |
| 2024/03/18 | 987 | 991 | 978 | 991 | 95,600 |
| 2024/03/15 | 977 | 989 | 971 | 984 | 137,700 |
| 2024/03/14 | 964 | 989 | 960 | 987 | 168,400 |
| 2024/03/13 | 978 | 985 | 962 | 967 | 131,500 |
| 2024/03/12 | 971 | 980 | 963 | 979 | 100,200 |
| 2024/03/11 | 986 | 994 | 964 | 976 | 92,700 |
| 2024/03/08 | 981 | 1,000 | 977 | 988 | 157,600 |
| 2024/03/07 | 1,000 | 1,004 | 983 | 989 | 182,600 |
| 2024/03/06 | 976 | 1,002 | 975 | 995 | 431,200 |
| 2024/03/05 | 968 | 974 | 949 | 968 | 245,800 |
| 2024/03/04 | 963 | 979 | 956 | 968 | 340,300 |
| 2024/03/01 | 959 | 962 | 944 | 952 | 228,300 |
| 2024/02/29 | 970 | 972 | 948 | 969 | 219,900 |
| 2024/02/28 | 964 | 975 | 962 | 970 | 124,300 |
| 2024/02/27 | 982 | 989 | 968 | 969 | 258,300 |
| 2024/02/26 | 960 | 975 | 959 | 968 | 214,500 |
| 2024/02/22 | 961 | 962 | 948 | 954 | 233,100 |
| 2024/02/21 | 967 | 971 | 959 | 963 | 144,800 |
| 2024/02/20 | 988 | 992 | 962 | 963 | 218,300 |
| 2024/02/19 | 965 | 994 | 965 | 988 | 295,300 |
| 2024/02/16 | 960 | 970 | 955 | 960 | 270,500 |
| 2024/02/15 | 970 | 970 | 944 | 955 | 319,300 |
| 2024/02/14 | 956 | 969 | 951 | 961 | 300,200 |
| 2024/02/13 | 955 | 966 | 951 | 962 | 209,100 |
| 2024/02/09 | 946 | 957 | 943 | 952 | 167,300 |
| 2024/02/08 | 962 | 962 | 943 | 952 | 251,700 |
| 2024/02/07 | 941 | 973 | 939 | 968 | 362,500 |
| 2024/02/06 | 962 | 967 | 935 | 940 | 429,600 |
| 2024/02/05 | 992 | 1,005 | 971 | 973 | 396,000 |
| 2024/02/02 | 943 | 989 | 942 | 986 | 445,700 |
| 2024/02/01 | 940 | 949 | 931 | 941 | 157,700 |
| 2024/01/31 | 936 | 950 | 924 | 950 | 318,600 |
| 2024/01/30 | 964 | 965 | 941 | 945 | 297,400 |
| 2024/01/29 | 940 | 966 | 933 | 962 | 300,900 |
| 2024/01/26 | 940 | 943 | 926 | 928 | 343,400 |
| 2024/01/25 | 945 | 957 | 938 | 948 | 215,100 |
| 2024/01/24 | 947 | 956 | 941 | 949 | 222,700 |
| 2024/01/23 | 982 | 982 | 960 | 962 | 351,500 |
| 2024/01/22 | 995 | 998 | 974 | 981 | 296,100 |
| 2024/01/19 | 996 | 1,004 | 982 | 996 | 338,100 |
| 2024/01/18 | 1,019 | 1,024 | 994 | 994 | 574,900 |
| 2024/01/17 | 1,082 | 1,090 | 1,019 | 1,019 | 1,287,600 |
| 2024/01/16 | 1,115 | 1,115 | 1,071 | 1,099 | 758,700 |
| 2024/01/15 | 1,007 | 1,110 | 1,006 | 1,107 | 1,532,300 |
| 2024/01/12 | 954 | 967 | 953 | 962 | 254,300 |
| 2024/01/11 | 958 | 960 | 949 | 953 | 224,400 |
| 2024/01/10 | 955 | 958 | 948 | 948 | 109,000 |
| 2024/01/09 | 954 | 966 | 949 | 954 | 231,500 |
| 2024/01/05 | 945 | 952 | 934 | 948 | 234,300 |
| 2024/01/04 | 940 | 943 | 922 | 941 | 150,000 |