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
2004/12/30 570 574 570 574 15,000
2004/12/29 571 571 570 571 9,000
2004/12/28 570 574 570 574 31,000
2004/12/27 570 573 570 573 12,000
2004/12/24 567 572 567 572 31,000
2004/12/22 565 567 565 566 11,000
2004/12/21 562 564 562 564 12,000
2004/12/20 560 561 560 561 16,000
2004/12/17 558 560 558 560 7,000
2004/12/16 564 564 556 558 13,000
2004/12/15 563 565 563 563 71,000
2004/12/14 554 556 552 555 52,000
2004/12/13 548 557 548 554 32,000
2004/12/10 547 549 545 547 60,000
2004/12/09 549 551 546 546 23,000
2004/12/08 560 561 548 548 15,000
2004/12/07 560 561 560 561 8,000
2004/12/06 568 568 560 563 23,000
2004/12/03 561 561 560 561 8,000
2004/12/02 560 562 558 561 17,000
2004/12/01 556 557 553 557 17,000
2004/11/30 553 556 553 553 17,000
2004/11/29 551 563 551 553 8,000
2004/11/26 560 562 556 556 18,000
2004/11/25 566 566 560 560 20,000
2004/11/24 560 565 560 565 8,000
2004/11/22 560 563 559 560 39,000
2004/11/19 566 568 563 564 36,000
2004/11/18 562 567 562 565 22,000
2004/11/17 560 565 560 563 64,000
2004/11/16 569 569 567 567 18,000
2004/11/15 565 570 562 569 135,000
2004/11/12 550 564 550 564 33,000
2004/11/11 561 562 554 554 56,000
2004/11/10 565 565 560 561 32,000
2004/11/09 561 565 561 564 30,000
2004/11/08 560 561 560 561 12,000
2004/11/05 560 564 558 560 59,000
2004/11/04 560 570 556 558 29,000
2004/11/02 555 560 554 560 60,000
2004/11/01 551 556 551 555 23,000
2004/10/29 547 552 546 552 13,000
2004/10/28 546 547 545 546 75,000
2004/10/27 541 547 541 545 59,000
2004/10/26 544 544 541 544 106,000
2004/10/25 550 551 543 543 93,000
2004/10/22 546 550 538 550 93,000
2004/10/21 536 549 531 549 34,000
2004/10/20 545 546 540 541 34,000
2004/10/19 550 553 542 551 84,000
2004/10/18 556 556 546 553 52,000
2004/10/15 556 564 549 563 100,000
2004/10/14 552 552 530 546 93,000
2004/10/13 560 569 552 561 53,000
2004/10/12 550 585 550 572 58,000
2004/10/08 552 554 545 550 169,000
2004/10/07 540 550 540 550 117,000
2004/10/06 534 539 534 539 52,000
2004/10/05 530 535 527 534 195,000
2004/10/04 534 535 523 534 25,000
2004/10/01 523 540 523 532 31,000
2004/09/30 511 528 511 522 41,000
2004/09/29 512 520 511 516 40,000
2004/09/28 510 513 509 513 34,000
2004/09/27 508 510 500 509 53,000
2004/09/24 499 508 498 507 57,000
2004/09/22 496 496 492 496 8,000
2004/09/21 492 496 492 495 34,000
2004/09/17 494 504 494 497 25,000
2004/09/16 500 501 499 499 13,000
2004/09/15 509 509 505 505 54,000
2004/09/14 502 504 498 504 24,000
2004/09/13 502 502 495 501 28,000
2004/09/10 502 502 499 500 87,000
2004/09/09 499 500 494 499 24,000
2004/09/08 498 500 497 498 13,000
2004/09/07 499 500 497 497 29,000
2004/09/06 497 502 497 502 13,000
2004/09/03 505 505 500 500 15,000
2004/09/02 496 500 496 500 27,000
2004/09/01 503 503 495 500 45,000
2004/08/31 498 503 496 498 24,000
2004/08/30 500 503 500 503 8,000
2004/08/27 498 505 498 503 16,000
2004/08/26 505 505 496 496 15,000
2004/08/25 502 509 502 509 36,000
2004/08/24 502 502 501 501 7,000
2004/08/23 502 503 500 501 10,000
2004/08/20 502 504 496 501 5,000
2004/08/19 496 502 496 502 33,000
2004/08/18 495 498 495 498 8,000
2004/08/17 497 497 496 496 5,000
2004/08/16 502 502 495 497 64,000
2004/08/13 498 499 495 499 28,000
2004/08/12 500 502 498 501 21,000
2004/08/11 500 501 498 500 9,000
2004/08/10 493 497 490 497 5,000
2004/08/09 490 492 486 492 16,000
2004/08/06 492 495 490 490 17,000
2004/08/05 491 496 490 496 8,000
2004/08/04 490 491 485 488 19,000
2004/08/03 500 500 496 497 31,000
2004/08/02 494 496 491 496 20,000
2004/07/30 490 494 490 493 21,000
2004/07/29 486 487 486 487 15,000
2004/07/28 491 491 485 490 21,000
2004/07/27 485 490 483 483 23,000
2004/07/26 488 491 488 490 21,000
2004/07/23 497 497 492 493 18,000
2004/07/22 492 497 492 497 8,000
2004/07/21 495 499 491 499 41,000
2004/07/20 494 500 490 491 22,000
2004/07/16 500 507 493 499 57,000
2004/07/15 500 500 492 500 159,000
2004/07/14 504 507 491 493 46,000
2004/07/13 499 504 496 504 79,000
2004/07/12 496 502 496 498 71,000
2004/07/09 484 496 484 496 51,000
2004/07/08 485 490 485 489 18,000
2004/07/07 492 494 490 490 32,000
2004/07/06 494 497 490 491 68,000
2004/07/05 490 493 482 492 45,000
2004/07/02 493 495 489 493 28,000
2004/07/01 495 495 490 493 26,000
2004/06/30 490 495 489 495 27,000
2004/06/29 493 495 490 490 31,000
2004/06/28 487 492 486 492 26,000
2004/06/25 495 495 485 487 21,000
2004/06/24 484 490 481 490 9,000
2004/06/23 486 486 482 484 15,000
2004/06/22 491 491 478 485 16,000
2004/06/21 487 503 487 490 26,000
2004/06/18 490 490 481 486 26,000
2004/06/17 497 497 494 494 9,000
2004/06/16 495 499 495 497 16,000
2004/06/15 491 495 491 491 151,000
2004/06/14 476 490 476 486 38,000
2004/06/11 462 472 462 472 93,000
2004/06/10 466 467 462 465 11,000
2004/06/09 468 468 464 466 11,000
2004/06/08 454 467 452 464 38,000
2004/06/07 453 453 450 450 17,000
2004/06/04 448 448 448 448 11,000
2004/06/03 447 450 445 445 27,000
2004/06/02 462 462 443 450 53,000
2004/06/01 453 460 452 460 12,000
2004/05/31 453 462 452 452 19,000
2004/05/28 462 462 452 452 11,000
2004/05/27 464 464 455 458 14,000
2004/05/26 459 461 452 461 14,000
2004/05/25 459 460 445 449 53,000
2004/05/24 464 464 449 449 24,000
2004/05/21 450 460 450 460 11,000
2004/05/20 460 460 453 453 25,000
2004/05/19 439 450 437 450 20,000
2004/05/18 431 448 431 441 22,000
2004/05/17 451 451 435 439 62,000
2004/05/14 446 453 442 450 56,000
2004/05/13 458 459 443 443 27,000
2004/05/12 449 453 442 453 43,000
2004/05/11 433 455 433 450 32,000
2004/05/10 478 478 438 440 40,000
2004/05/07 478 479 472 473 23,000
2004/05/06 481 481 478 478 42,000
2004/04/30 493 493 478 480 33,000
2004/04/28 490 494 488 494 15,000
2004/04/27 495 495 490 491 25,000
2004/04/26 503 503 496 497 16,000
2004/04/23 496 500 492 499 18,000
2004/04/22 495 500 491 491 33,000
2004/04/21 499 500 491 497 28,000
2004/04/20 487 510 487 499 48,000
2004/04/19 501 501 486 486 52,000
2004/04/16 506 506 496 496 13,000
2004/04/15 519 520 500 504 102,000
2004/04/14 509 509 503 509 85,000
2004/04/13 498 507 493 503 63,000
2004/04/12 494 496 488 495 16,000
2004/04/09 494 496 487 493 10,000
2004/04/08 497 497 493 494 10,000
2004/04/07 495 499 495 497 14,000
2004/04/06 500 500 490 492 32,000
2004/04/05 499 500 485 485 59,000
2004/04/02 497 497 494 494 13,000
2004/04/01 501 501 492 492 15,000
2004/03/31 492 500 492 500 31,000
2004/03/30 502 502 501 502 10,000
2004/03/29 504 508 502 508 11,000
2004/03/26 510 520 510 514 19,000
2004/03/25 525 525 508 510 16,000
2004/03/24 508 516 508 515 24,000
2004/03/23 506 509 506 509 10,000
2004/03/22 508 511 506 506 26,000
2004/03/19 517 523 515 518 26,000
2004/03/18 527 535 518 518 63,000
2004/03/17 510 517 510 517 30,000
2004/03/16 525 525 520 520 14,000
2004/03/15 525 525 514 520 50,000
2004/03/12 500 515 500 515 87,000
2004/03/11 515 517 513 515 27,000
2004/03/10 525 527 516 518 19,000
2004/03/09 527 527 526 526 15,000
2004/03/08 503 510 503 507 32,000
2004/03/05 500 502 499 502 26,000
2004/03/04 500 501 497 500 46,000
2004/03/03 498 498 494 495 9,000
2004/03/02 495 499 493 499 25,000
2004/03/01 492 497 486 493 47,000
2004/02/27 485 494 485 494 15,000
2004/02/26 487 490 487 490 5,000
2004/02/25 484 490 484 485 14,000
2004/02/24 492 492 486 489 11,000
2004/02/23 494 495 492 493 30,000
2004/02/20 493 494 490 494 10,000
2004/02/19 493 494 491 491 12,000
2004/02/18 486 495 486 492 14,000
2004/02/17 487 489 485 489 5,000
2004/02/16 489 489 483 486 57,000
2004/02/13 479 485 479 485 37,000
2004/02/12 475 480 475 477 26,000
2004/02/10 475 476 474 474 21,000
2004/02/09 477 477 472 472 17,000
2004/02/06 478 478 474 474 9,000
2004/02/05 475 479 474 474 11,000
2004/02/04 481 481 475 475 13,000
2004/02/03 489 489 482 483 21,000
2004/02/02 472 486 472 486 7,000
2004/01/30 471 481 470 470 17,000
2004/01/29 478 483 471 471 22,000
2004/01/28 485 486 481 481 14,000
2004/01/27 490 490 481 484 20,000
2004/01/26 490 493 487 491 13,000
2004/01/23 491 494 489 491 10,000
2004/01/22 487 492 487 490 9,000
2004/01/21 493 494 489 489 12,000
2004/01/20 493 494 490 490 14,000
2004/01/19 487 495 487 492 8,000
2004/01/16 491 491 481 485 11,000
2004/01/15 490 502 490 492 85,000
2004/01/14 495 501 492 492 59,000
2004/01/13 490 495 490 495 20,000
2004/01/09 490 493 485 493 19,000
2004/01/08 491 492 484 489 16,000
2004/01/07 489 490 489 490 6,000
2004/01/06 495 495 488 490 19,000
2004/01/05 495 495 495 495 4,000

このページの先頭へ