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
2026/05/08 1,635 1,691 1,623 1,629 301,100
2026/05/07 1,647 1,671 1,610 1,631 314,600
2026/05/01 1,684 1,697 1,647 1,656 355,200
2026/04/30 1,686 1,711 1,654 1,677 351,400
2026/04/28 1,753 1,753 1,684 1,711 405,600
2026/04/27 1,760 1,815 1,741 1,755 367,000
2026/04/24 1,759 1,782 1,695 1,765 329,700
2026/04/23 1,803 1,809 1,724 1,754 382,800
2026/04/22 1,849 1,867 1,781 1,795 323,200
2026/04/21 1,890 1,912 1,813 1,861 407,700
2026/04/20 1,970 1,971 1,865 1,894 427,200
2026/04/17 2,013 2,080 1,925 1,993 339,700
2026/04/16 2,046 2,057 1,970 2,027 456,600
2026/04/15 2,120 2,190 2,034 2,067 651,900
2026/04/14 2,171 2,191 2,149 2,181 225,400
2026/04/13 2,206 2,221 2,123 2,151 281,100
2026/04/10 2,222 2,263 2,212 2,232 216,600
2026/04/09 2,197 2,208 2,151 2,195 218,500
2026/04/08 2,100 2,195 2,096 2,194 324,700
2026/04/07 2,078 2,078 2,023 2,055 152,500
2026/04/06 2,041 2,063 2,009 2,054 183,700
2026/04/03 1,983 2,047 1,968 2,042 280,200
2026/03/27 2,005 2,034 1,886 1,945 476,700
2026/03/26 2,077 2,094 1,996 2,022 272,800
2026/03/25 2,060 2,109 2,035 2,076 280,700
2026/03/24 1,965 2,030 1,960 2,030 277,000
2026/03/23 1,881 1,960 1,861 1,925 335,300
2026/03/19 1,925 1,940 1,900 1,922 411,300
2026/03/18 1,863 2,008 1,856 2,004 360,500
2026/03/17 1,836 1,889 1,826 1,874 210,800
2026/03/16 1,822 1,848 1,802 1,811 189,200
2026/03/13 1,760 1,844 1,760 1,818 269,200
2026/03/12 1,840 1,859 1,757 1,800 406,400
2026/03/11 1,996 2,008 1,858 1,859 306,500
2026/03/10 1,962 2,016 1,867 1,877 399,600
2026/03/09 1,892 1,959 1,872 1,922 727,200
2026/03/06 2,054 2,084 1,993 2,049 329,100
2026/03/05 2,139 2,210 2,088 2,104 338,700
2026/03/04 2,110 2,193 2,061 2,081 499,500
2026/03/03 2,444 2,444 2,193 2,194 487,800
2026/03/02 2,482 2,535 2,461 2,461 410,300
2026/02/27 2,565 2,581 2,508 2,567 380,500
2026/02/26 2,860 2,862 2,532 2,548 552,500
2026/02/25 2,797 2,925 2,730 2,866 415,100
2026/02/24 2,684 2,780 2,650 2,765 431,300
2026/02/20 2,697 2,698 2,534 2,645 411,500
2026/02/19 2,539 2,647 2,524 2,647 431,800
2026/02/18 2,462 2,532 2,438 2,524 327,400
2026/02/17 2,480 2,535 2,453 2,462 318,400
2026/02/16 2,450 2,479 2,442 2,465 275,000
2026/02/13 2,392 2,440 2,372 2,440 329,500
2026/02/12 2,303 2,394 2,292 2,383 327,700
2026/02/10 2,280 2,287 2,253 2,269 329,300
2026/02/09 2,134 2,249 2,121 2,235 429,000
2026/02/06 2,052 2,095 2,049 2,095 256,200
2026/02/05 2,039 2,085 2,007 2,073 304,400
2026/02/04 1,947 2,027 1,944 2,019 320,400
2026/02/03 1,936 1,998 1,931 1,949 242,400
2026/02/02 1,905 1,963 1,901 1,938 274,100
2026/01/30 1,898 1,926 1,884 1,884 201,800
2026/01/29 1,879 1,896 1,855 1,890 140,600
2026/01/28 1,912 1,914 1,875 1,880 189,700
2026/01/27 1,885 1,949 1,881 1,912 203,000
2026/01/26 1,900 1,919 1,890 1,891 142,600
2026/01/23 1,882 1,919 1,881 1,900 147,500
2026/01/22 1,868 1,893 1,853 1,880 178,300
2026/01/21 1,862 1,904 1,862 1,881 173,000
2026/01/20 1,830 1,877 1,830 1,870 149,900
2026/01/19 1,820 1,848 1,794 1,838 132,400
2026/01/16 1,836 1,862 1,834 1,838 144,600
2026/01/15 1,820 1,856 1,815 1,828 144,200
2026/01/14 1,774 1,832 1,756 1,817 307,100
2026/01/13 1,810 1,839 1,767 1,774 294,800
2026/01/09 1,786 1,873 1,769 1,792 383,100
2026/01/08 1,802 1,820 1,767 1,793 322,800
2026/01/07 1,837 1,853 1,808 1,828 396,700
2026/01/06 1,849 1,851 1,814 1,837 397,100
2026/01/05 1,859 1,908 1,859 1,889 249,900

このページの先頭へ