松屋フーズホールディングス(9887)の株価時系列情報
松屋フーズホールディングス(9887)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 |
|---|---|---|---|---|---|
| 2026/06/17 | 4,655 | 4,670 | 4,560 | 4,565 | 77,600 |
| 2026/06/16 | 4,720 | 4,750 | 4,570 | 4,610 | 86,600 |
| 2026/06/15 | 4,695 | 4,795 | 4,685 | 4,720 | 63,600 |
| 2026/06/12 | 4,750 | 4,765 | 4,675 | 4,695 | 75,100 |
| 2026/06/11 | 4,720 | 4,790 | 4,705 | 4,780 | 84,500 |
| 2026/06/10 | 4,570 | 4,700 | 4,570 | 4,700 | 101,000 |
| 2026/06/09 | 4,625 | 4,655 | 4,540 | 4,555 | 98,000 |
| 2026/06/08 | 4,470 | 4,605 | 4,470 | 4,565 | 147,500 |
| 2026/06/05 | 4,450 | 4,530 | 4,405 | 4,415 | 93,400 |
| 2026/06/04 | 4,570 | 4,590 | 4,430 | 4,445 | 132,600 |
| 2026/06/03 | 4,550 | 4,595 | 4,485 | 4,580 | 80,400 |
| 2026/06/02 | 4,720 | 4,750 | 4,570 | 4,570 | 112,600 |
| 2026/06/01 | 4,775 | 4,775 | 4,600 | 4,700 | 101,900 |
| 2026/05/29 | 4,790 | 4,875 | 4,785 | 4,785 | 109,800 |
| 2026/05/28 | 4,810 | 4,835 | 4,710 | 4,735 | 96,600 |
| 2026/05/27 | 4,850 | 4,870 | 4,790 | 4,810 | 81,900 |
| 2026/05/26 | 4,915 | 4,970 | 4,855 | 4,875 | 79,300 |
| 2026/05/25 | 5,050 | 5,050 | 4,885 | 4,940 | 98,300 |
| 2026/05/22 | 5,060 | 5,090 | 5,010 | 5,050 | 35,700 |
| 2026/05/21 | 5,080 | 5,130 | 5,080 | 5,080 | 27,900 |
| 2026/05/20 | 5,150 | 5,150 | 5,020 | 5,090 | 55,000 |
| 2026/05/19 | 5,100 | 5,210 | 5,100 | 5,130 | 80,100 |
| 2026/05/18 | 5,250 | 5,350 | 5,000 | 5,000 | 173,300 |
| 2026/05/15 | 4,990 | 4,990 | 4,920 | 4,975 | 70,100 |
| 2026/05/14 | 5,020 | 5,040 | 4,945 | 5,040 | 65,000 |
| 2026/05/13 | 4,990 | 5,120 | 4,950 | 5,050 | 102,200 |
| 2026/05/12 | 5,070 | 5,070 | 4,900 | 4,920 | 133,400 |
| 2026/05/11 | 5,110 | 5,130 | 5,050 | 5,070 | 86,900 |
| 2026/05/08 | 5,200 | 5,250 | 5,110 | 5,110 | 85,100 |
| 2026/05/07 | 5,260 | 5,300 | 5,180 | 5,200 | 71,400 |
| 2026/05/01 | 5,260 | 5,260 | 5,190 | 5,260 | 57,000 |
| 2026/04/30 | 5,340 | 5,340 | 5,240 | 5,260 | 68,700 |
| 2026/04/28 | 5,380 | 5,380 | 5,300 | 5,380 | 57,000 |
| 2026/04/27 | 5,290 | 5,400 | 5,280 | 5,380 | 44,000 |
| 2026/04/24 | 5,350 | 5,350 | 5,270 | 5,310 | 56,700 |
| 2026/04/23 | 5,450 | 5,460 | 5,310 | 5,340 | 78,800 |
| 2026/04/22 | 5,540 | 5,540 | 5,450 | 5,470 | 62,500 |
| 2026/04/21 | 5,690 | 5,690 | 5,530 | 5,540 | 55,100 |
| 2026/04/20 | 5,670 | 5,690 | 5,620 | 5,660 | 47,200 |
| 2026/04/17 | 5,680 | 5,720 | 5,640 | 5,660 | 29,000 |
| 2026/04/16 | 5,740 | 5,770 | 5,670 | 5,690 | 36,500 |
| 2026/04/15 | 5,680 | 5,720 | 5,650 | 5,720 | 39,700 |
| 2026/04/14 | 5,690 | 5,730 | 5,590 | 5,620 | 53,300 |
| 2026/04/13 | 5,680 | 5,700 | 5,630 | 5,660 | 45,800 |
| 2026/04/10 | 5,840 | 5,840 | 5,670 | 5,700 | 52,100 |
| 2026/04/09 | 5,900 | 5,910 | 5,800 | 5,810 | 45,800 |
| 2026/04/08 | 5,920 | 5,930 | 5,840 | 5,880 | 64,000 |
| 2026/04/07 | 5,890 | 5,930 | 5,840 | 5,870 | 40,100 |
| 2026/04/06 | 5,900 | 5,910 | 5,830 | 5,870 | 43,200 |
| 2026/04/03 | 5,870 | 5,890 | 5,830 | 5,890 | 25,400 |
| 2026/03/27 | 5,730 | 5,730 | 5,640 | 5,660 | 161,000 |
| 2026/03/26 | 5,680 | 5,690 | 5,620 | 5,660 | 78,500 |
| 2026/03/25 | 5,710 | 5,750 | 5,690 | 5,700 | 82,300 |
| 2026/03/24 | 5,620 | 5,710 | 5,600 | 5,680 | 74,300 |
| 2026/03/23 | 5,550 | 5,590 | 5,490 | 5,560 | 85,700 |
| 2026/03/19 | 5,700 | 5,700 | 5,580 | 5,580 | 81,400 |
| 2026/03/18 | 5,710 | 5,720 | 5,630 | 5,720 | 77,500 |
| 2026/03/17 | 5,670 | 5,710 | 5,650 | 5,700 | 52,900 |
| 2026/03/16 | 5,580 | 5,660 | 5,550 | 5,620 | 78,800 |
| 2026/03/13 | 5,520 | 5,600 | 5,520 | 5,580 | 53,100 |
| 2026/03/12 | 5,590 | 5,600 | 5,510 | 5,530 | 68,700 |
| 2026/03/11 | 5,580 | 5,640 | 5,550 | 5,570 | 75,300 |
| 2026/03/10 | 5,550 | 5,660 | 5,500 | 5,550 | 116,100 |
| 2026/03/09 | 5,500 | 5,530 | 5,430 | 5,530 | 160,800 |
| 2026/03/06 | 5,520 | 5,600 | 5,430 | 5,570 | 122,600 |
| 2026/03/05 | 5,650 | 5,710 | 5,490 | 5,490 | 257,000 |
| 2026/03/04 | 5,540 | 5,690 | 5,520 | 5,620 | 790,800 |
| 2026/03/03 | 5,880 | 5,880 | 5,680 | 5,680 | 294,400 |
| 2026/03/02 | 5,950 | 5,950 | 5,870 | 5,900 | 205,900 |
| 2026/02/27 | 6,030 | 6,050 | 5,990 | 6,030 | 111,300 |
| 2026/02/26 | 6,000 | 6,010 | 5,970 | 5,980 | 171,200 |
| 2026/02/25 | 6,140 | 6,160 | 6,000 | 6,000 | 405,700 |
| 2026/02/24 | 6,090 | 6,210 | 6,060 | 6,120 | 314,400 |
| 2026/02/20 | 6,210 | 6,270 | 6,070 | 6,110 | 140,900 |
| 2026/02/19 | 6,010 | 6,270 | 6,010 | 6,210 | 238,400 |
| 2026/02/18 | 6,180 | 6,230 | 6,010 | 6,010 | 290,100 |
| 2026/02/17 | 6,440 | 6,510 | 6,160 | 6,180 | 664,500 |
| 2026/02/16 | 6,820 | 6,820 | 6,710 | 6,740 | 25,900 |
| 2026/02/13 | 6,830 | 6,900 | 6,770 | 6,820 | 35,700 |
| 2026/02/12 | 6,680 | 6,820 | 6,640 | 6,800 | 50,300 |
| 2026/02/10 | 6,760 | 6,830 | 6,610 | 6,750 | 72,500 |
| 2026/02/09 | 6,850 | 6,860 | 6,740 | 6,780 | 32,700 |
| 2026/02/06 | 6,860 | 6,910 | 6,820 | 6,820 | 28,800 |
| 2026/02/05 | 6,770 | 6,870 | 6,770 | 6,830 | 34,400 |
| 2026/02/04 | 6,610 | 6,760 | 6,610 | 6,740 | 30,500 |
| 2026/02/03 | 6,690 | 6,700 | 6,620 | 6,630 | 25,900 |
| 2026/02/02 | 6,610 | 6,690 | 6,610 | 6,680 | 28,300 |
| 2026/01/30 | 6,530 | 6,600 | 6,500 | 6,600 | 20,800 |
| 2026/01/29 | 6,460 | 6,540 | 6,410 | 6,530 | 22,500 |
| 2026/01/28 | 6,600 | 6,600 | 6,450 | 6,490 | 32,600 |
| 2026/01/27 | 6,700 | 6,700 | 6,600 | 6,600 | 22,100 |
| 2026/01/26 | 6,680 | 6,750 | 6,650 | 6,730 | 32,100 |
| 2026/01/23 | 6,590 | 6,670 | 6,590 | 6,660 | 21,400 |
| 2026/01/22 | 6,580 | 6,620 | 6,570 | 6,570 | 14,200 |
| 2026/01/21 | 6,590 | 6,610 | 6,540 | 6,580 | 20,400 |
| 2026/01/20 | 6,600 | 6,680 | 6,580 | 6,610 | 20,900 |
| 2026/01/19 | 6,600 | 6,650 | 6,570 | 6,610 | 21,300 |
| 2026/01/16 | 6,570 | 6,590 | 6,530 | 6,590 | 22,800 |
| 2026/01/15 | 6,470 | 6,540 | 6,470 | 6,540 | 17,900 |
| 2026/01/14 | 6,440 | 6,470 | 6,410 | 6,440 | 20,000 |
| 2026/01/13 | 6,540 | 6,560 | 6,430 | 6,450 | 30,300 |
| 2026/01/09 | 6,500 | 6,540 | 6,480 | 6,510 | 24,500 |
| 2026/01/08 | 6,420 | 6,480 | 6,420 | 6,480 | 19,000 |
| 2026/01/07 | 6,420 | 6,470 | 6,400 | 6,420 | 22,400 |
| 2026/01/06 | 6,490 | 6,490 | 6,380 | 6,410 | 26,100 |
| 2026/01/05 | 6,490 | 6,510 | 6,390 | 6,480 | 29,800 |