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
1999/12/30 331 335 331 335 5,000
1999/12/29 359 359 333 333 7,000
1999/12/28 360 360 360 360 1,000
1999/12/27 360 360 360 360 4,000
1999/12/24 365 365 354 354 15,000
1999/12/22 355 360 355 360 7,000
1999/12/21 355 360 355 360 4,000
1999/12/20 351 351 351 351 3,000
1999/12/17 350 352 350 351 7,000
1999/12/16 375 375 355 355 10,000
1999/12/15 365 378 355 370 76,000
1999/12/14 355 360 355 356 6,000
1999/12/13 355 360 351 355 16,000
1999/12/10 350 360 350 360 33,000
1999/12/09 354 354 354 354 6,000
1999/12/08 355 356 355 355 9,000
1999/12/07 373 373 356 356 8,000
1999/12/06 360 380 360 378 29,000
1999/12/03 370 370 356 360 11,000
1999/12/02 365 367 355 355 6,000
1999/12/01 361 361 350 350 21,000
1999/11/30 362 362 360 360 9,000
1999/11/29 370 370 361 361 2,000
1999/11/26 371 371 370 370 6,000
1999/11/25 380 380 370 380 21,000
1999/11/24 378 380 378 380 13,000
1999/11/22 379 380 379 380 4,000
1999/11/19 380 380 370 370 3,000
1999/11/18 380 380 379 380 8,000
1999/11/17 375 380 375 380 4,000
1999/11/16 375 380 375 375 17,000
1999/11/15 371 385 371 380 55,000
1999/11/12 360 370 360 370 3,000
1999/11/11 387 390 360 360 14,000
1999/11/10 371 382 371 382 5,000
1999/11/09 367 372 367 372 4,000
1999/11/08 367 367 357 357 13,000
1999/11/05 380 380 380 380 7,000
1999/11/04 379 380 379 380 8,000
1999/11/02 364 380 364 380 5,000
1999/11/01 364 364 361 364 8,000
1999/10/29 356 380 350 370 30,000
1999/10/28 367 370 366 366 6,000
1999/10/27 365 365 361 362 8,000
1999/10/26 380 385 380 380 4,000
1999/10/25 390 390 381 381 10,000
1999/10/22 390 390 380 380 8,000
1999/10/21 396 396 390 390 8,000
1999/10/20 390 391 386 391 4,000
1999/10/19 385 390 385 390 3,000
1999/10/18 400 400 400 400 9,000
1999/10/15 399 400 394 400 46,000
1999/10/14 390 394 390 393 5,000
1999/10/13 395 395 393 393 7,000
1999/10/12 390 393 390 393 9,000
1999/10/08 389 390 389 390 2,000
1999/10/07 379 379 379 379 1,000
1999/10/06 390 390 377 377 5,000
1999/10/05 397 397 380 380 20,000
1999/10/04 402 402 377 377 7,000
1999/10/01 400 410 400 402 9,000
1999/09/30 356 406 356 402 12,000
1999/09/29 371 371 355 355 7,000
1999/09/27 373 374 373 373 5,000
1999/09/24 380 380 370 370 27,000
1999/09/22 375 375 370 370 9,000
1999/09/21 390 390 372 375 29,000
1999/09/20 392 400 390 400 13,000
1999/09/17 400 400 400 400 7,000
1999/09/16 400 413 400 405 58,000
1999/09/14 391 399 391 395 14,000
1999/09/13 395 400 395 400 9,000
1999/09/10 413 413 393 393 27,000
1999/09/09 380 389 380 388 7,000
1999/09/08 385 385 380 380 15,000
1999/09/07 390 393 390 390 8,000
1999/09/06 400 400 391 391 5,000
1999/09/03 400 400 399 400 10,000
1999/09/02 405 405 394 394 6,000
1999/09/01 388 410 388 405 10,000
1999/08/31 404 404 387 387 31,000
1999/08/30 406 407 406 406 19,000
1999/08/27 416 420 406 406 14,000
1999/08/26 420 421 420 420 3,000
1999/08/25 435 435 423 427 15,000
1999/08/24 448 448 434 435 60,000
1999/08/23 433 433 433 433 1,000
1999/08/20 457 457 457 457 1,000
1999/08/19 459 459 457 457 13,000
1999/08/18 450 460 450 458 24,000
1999/08/17 444 470 444 470 28,000
1999/08/16 416 448 416 444 19,000
1999/08/13 413 416 413 416 3,000
1999/08/10 407 407 407 407 1,000
1999/08/09 405 405 405 405 5,000
1999/08/06 413 418 413 418 3,000
1999/08/05 418 418 418 418 6,000
1999/08/04 418 418 411 418 12,000
1999/08/03 410 418 410 418 6,000
1999/08/02 419 419 415 418 13,000
1999/07/30 412 412 412 412 4,000
1999/07/29 420 420 410 410 12,000
1999/07/28 425 425 420 420 2,000
1999/07/27 430 432 425 425 14,000
1999/07/26 429 429 429 429 4,000
1999/07/23 455 455 425 428 21,000
1999/07/22 460 460 450 450 12,000
1999/07/21 455 460 452 460 7,000
1999/07/19 452 454 451 453 6,000
1999/07/16 460 460 450 452 7,000
1999/07/15 470 470 461 461 46,000
1999/07/14 455 472 455 472 26,000
1999/07/13 472 472 445 455 36,000
1999/07/12 476 476 476 476 3,000
1999/07/09 486 486 486 486 2,000
1999/07/08 488 494 488 494 6,000
1999/07/07 478 513 478 513 5,000
1999/07/06 520 520 476 477 30,000
1999/07/05 500 500 485 485 5,000
1999/07/02 466 466 466 466 3,000
1999/07/01 465 465 465 465 4,000
1999/06/30 479 479 469 469 3,000
1999/06/29 481 481 479 479 19,000
1999/06/28 479 479 479 479 2,000
1999/06/25 500 500 490 498 19,000
1999/06/24 483 483 461 461 12,000
1999/06/23 483 503 482 484 13,000
1999/06/22 511 511 480 480 8,000
1999/06/21 512 515 511 511 9,000
1999/06/18 510 511 510 511 4,000
1999/06/17 500 510 500 510 15,000
1999/06/16 495 500 495 500 30,000
1999/06/15 490 490 490 490 33,000
1999/06/14 478 480 470 480 28,000
1999/06/11 490 490 475 479 39,000
1999/06/10 410 445 410 445 13,000
1999/06/09 410 419 410 410 12,000
1999/06/08 400 410 400 410 6,000
1999/06/07 396 396 396 396 2,000
1999/06/04 400 400 400 400 5,000
1999/06/02 410 410 400 400 12,000
1999/06/01 393 410 393 410 6,000
1999/05/31 390 390 390 390 4,000
1999/05/28 391 391 391 391 2,000
1999/05/27 390 390 390 390 1,000
1999/05/26 390 390 390 390 12,000
1999/05/25 409 409 400 400 14,000
1999/05/24 405 406 405 406 3,000
1999/05/21 409 409 405 405 11,000
1999/05/20 400 400 400 400 5,000
1999/05/19 396 399 392 399 5,000
1999/05/18 410 420 396 396 21,000
1999/05/17 397 415 397 410 44,000
1999/05/14 391 399 391 399 6,000
1999/05/13 381 381 380 380 6,000
1999/05/12 376 382 376 379 10,000
1999/05/11 378 378 376 376 10,000
1999/05/10 381 381 373 373 3,000
1999/05/07 384 384 371 371 8,000
1999/05/06 388 388 388 388 7,000
1999/04/30 371 395 371 373 17,000
1999/04/28 398 398 381 381 4,000
1999/04/27 401 401 401 401 3,000
1999/04/26 392 392 392 392 3,000
1999/04/23 401 401 384 394 11,000
1999/04/22 370 371 366 366 9,000
1999/04/21 385 385 365 365 7,000
1999/04/20 391 410 380 380 19,000
1999/04/19 395 400 395 396 13,000
1999/04/16 385 395 385 390 21,000
1999/04/15 368 380 368 380 23,000
1999/04/14 380 380 371 371 5,000
1999/04/13 377 381 367 381 28,000
1999/04/12 372 376 372 374 13,000
1999/04/09 360 369 360 362 7,000
1999/04/08 357 358 357 358 3,000
1999/04/07 355 355 353 355 7,000
1999/04/06 360 368 355 368 4,000
1999/04/05 365 365 364 364 9,000
1999/04/02 357 360 353 360 14,000
1999/04/01 359 359 352 352 3,000
1999/03/31 354 368 350 368 9,000
1999/03/30 365 368 355 355 11,000
1999/03/29 368 368 362 365 6,000
1999/03/26 382 382 367 367 5,000
1999/03/25 405 405 362 362 30,000
1999/03/24 373 373 370 370 8,000
1999/03/23 380 380 341 353 12,000
1999/03/19 392 392 391 391 15,000
1999/03/18 436 441 380 380 11,000
1999/03/17 411 421 411 421 5,000
1999/03/16 385 410 385 410 17,000
1999/03/15 366 380 366 380 35,000
1999/03/12 373 373 366 366 15,000
1999/03/11 355 355 355 355 3,000
1999/03/10 350 355 350 355 12,000
1999/03/09 350 350 348 350 9,000
1999/03/08 350 350 350 350 9,000
1999/03/05 335 350 335 350 35,000
1999/03/04 336 336 336 336 10,000
1999/03/03 340 340 335 335 4,000
1999/03/02 340 340 338 340 4,000
1999/03/01 339 341 339 340 6,000
1999/02/26 339 349 339 349 5,000
1999/02/25 345 345 345 345 1,000
1999/02/24 338 345 338 345 4,000
1999/02/23 363 375 355 375 25,000
1999/02/22 360 365 360 365 20,000
1999/02/19 353 360 353 360 6,000
1999/02/17 370 370 351 353 6,000
1999/02/16 365 370 365 370 26,000
1999/02/15 355 370 355 370 42,000
1999/02/12 345 355 345 355 9,000
1999/02/10 346 347 345 345 11,000
1999/02/09 346 346 346 346 2,000
1999/02/08 365 365 346 346 7,000
1999/02/05 371 371 368 368 7,000
1999/02/04 345 355 345 351 4,000
1999/02/03 365 365 345 345 3,000
1999/02/02 370 375 370 375 2,000
1999/02/01 375 375 370 370 2,000
1999/01/29 380 380 375 375 8,000
1999/01/28 375 375 375 375 8,000
1999/01/27 371 375 371 375 8,000
1999/01/26 370 370 359 370 7,000
1999/01/25 370 370 370 370 17,000
1999/01/22 370 370 367 367 6,000
1999/01/21 370 370 370 370 8,000
1999/01/20 368 370 368 370 10,000
1999/01/19 368 370 363 368 21,000
1999/01/18 359 370 359 368 42,000
1999/01/14 341 349 337 349 8,000
1999/01/13 343 343 340 340 4,000
1999/01/12 343 343 343 343 1,000
1999/01/11 338 338 336 338 4,000
1999/01/08 343 343 340 340 3,000
1999/01/05 369 369 344 344 18,000
1999/01/04 349 349 344 344 2,000

このページの先頭へ