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
2004/12/30 2,240 2,280 2,240 2,270 8,100
2004/12/29 2,220 2,230 2,220 2,225 7,500
2004/12/28 2,230 2,230 2,210 2,215 6,000
2004/12/27 2,230 2,230 2,200 2,210 12,000
2004/12/24 2,275 2,275 2,200 2,200 36,700
2004/12/22 2,190 2,200 2,185 2,195 10,600
2004/12/21 2,180 2,200 2,180 2,190 12,800
2004/12/20 2,170 2,190 2,165 2,180 7,200
2004/12/17 2,170 2,180 2,165 2,175 5,700
2004/12/16 2,175 2,175 2,165 2,170 7,100
2004/12/15 2,185 2,185 2,175 2,175 3,500
2004/12/14 2,160 2,180 2,160 2,175 7,000
2004/12/13 2,160 2,175 2,160 2,160 5,100
2004/12/10 2,150 2,185 2,150 2,180 25,800
2004/12/09 2,165 2,175 2,155 2,155 8,800
2004/12/08 2,170 2,185 2,165 2,165 4,300
2004/12/07 2,170 2,180 2,170 2,170 3,600
2004/12/06 2,170 2,180 2,170 2,170 3,600
2004/12/03 2,190 2,190 2,160 2,165 8,700
2004/12/02 2,190 2,195 2,175 2,180 7,700
2004/12/01 2,175 2,190 2,165 2,165 5,500
2004/11/30 2,185 2,190 2,175 2,175 5,900
2004/11/29 2,170 2,200 2,165 2,180 4,800
2004/11/26 2,170 2,175 2,160 2,160 5,500
2004/11/25 2,175 2,175 2,160 2,165 11,100
2004/11/24 2,150 2,175 2,150 2,150 10,300
2004/11/22 2,180 2,180 2,160 2,165 12,000
2004/11/19 2,190 2,195 2,180 2,180 5,300
2004/11/18 2,215 2,220 2,190 2,190 7,400
2004/11/17 2,220 2,240 2,210 2,210 8,800
2004/11/16 2,225 2,235 2,215 2,220 11,000
2004/11/15 2,190 2,225 2,185 2,220 17,100
2004/11/12 2,185 2,185 2,170 2,180 10,700
2004/11/11 2,200 2,200 2,185 2,185 9,100
2004/11/10 2,190 2,205 2,190 2,190 4,800
2004/11/09 2,190 2,200 2,185 2,190 3,000
2004/11/08 2,210 2,210 2,190 2,190 6,700
2004/11/05 2,200 2,205 2,195 2,200 3,600
2004/11/04 2,205 2,205 2,185 2,190 5,800
2004/11/02 2,160 2,200 2,160 2,200 9,000
2004/11/01 2,175 2,180 2,150 2,160 13,700
2004/10/29 2,190 2,190 2,175 2,175 8,000
2004/10/28 2,205 2,205 2,170 2,190 4,700
2004/10/27 2,175 2,200 2,170 2,170 8,100
2004/10/26 2,175 2,180 2,160 2,170 7,600
2004/10/25 2,190 2,190 2,160 2,170 12,000
2004/10/22 2,215 2,230 2,185 2,200 12,300
2004/10/21 2,250 2,255 2,200 2,210 10,300
2004/10/20 2,270 2,270 2,245 2,245 5,700
2004/10/19 2,260 2,275 2,260 2,265 4,500
2004/10/18 2,265 2,265 2,240 2,260 8,300
2004/10/15 2,280 2,280 2,250 2,265 9,800
2004/10/14 2,330 2,330 2,280 2,280 11,900
2004/10/13 2,335 2,345 2,330 2,330 16,800
2004/10/12 2,340 2,340 2,315 2,325 12,300
2004/10/08 2,315 2,325 2,315 2,315 11,700
2004/10/07 2,305 2,325 2,300 2,315 15,700
2004/10/06 2,330 2,330 2,325 2,330 7,900
2004/10/05 2,320 2,330 2,315 2,330 8,700
2004/10/04 2,305 2,315 2,290 2,315 14,900
2004/10/01 2,275 2,310 2,275 2,305 13,000
2004/09/30 2,270 2,280 2,265 2,270 8,500
2004/09/29 2,280 2,285 2,260 2,270 10,300
2004/09/28 2,300 2,300 2,280 2,280 14,000
2004/09/27 2,315 2,315 2,270 2,300 40,300
2004/09/24 2,370 2,370 2,360 2,365 88,100
2004/09/22 2,390 2,395 2,360 2,370 33,700
2004/09/21 2,405 2,410 2,390 2,390 20,900
2004/09/17 2,435 2,435 2,395 2,400 18,900
2004/09/16 2,430 2,435 2,415 2,425 12,400
2004/09/15 2,430 2,435 2,420 2,425 16,800
2004/09/14 2,440 2,440 2,425 2,430 8,000
2004/09/13 2,430 2,450 2,415 2,430 12,200
2004/09/10 2,430 2,430 2,410 2,430 30,600
2004/09/09 2,440 2,440 2,420 2,420 10,100
2004/09/08 2,435 2,450 2,430 2,430 11,000
2004/09/07 2,450 2,460 2,425 2,430 22,000
2004/09/06 2,415 2,430 2,410 2,420 19,400
2004/09/03 2,400 2,420 2,395 2,400 13,500
2004/09/02 2,390 2,400 2,390 2,395 7,300
2004/09/01 2,390 2,390 2,385 2,385 6,200
2004/08/31 2,380 2,385 2,370 2,380 7,400
2004/08/30 2,380 2,385 2,370 2,380 7,200
2004/08/27 2,380 2,385 2,370 2,380 6,000
2004/08/26 2,385 2,385 2,360 2,370 4,800
2004/08/25 2,370 2,375 2,360 2,360 7,700
2004/08/24 2,375 2,375 2,345 2,345 5,100
2004/08/23 2,350 2,360 2,340 2,350 7,000
2004/08/20 2,325 2,340 2,320 2,330 7,500
2004/08/19 2,315 2,320 2,305 2,315 4,600
2004/08/18 2,330 2,335 2,300 2,315 12,900
2004/08/17 2,350 2,350 2,325 2,325 4,900
2004/08/16 2,355 2,355 2,315 2,345 9,100
2004/08/13 2,355 2,355 2,335 2,345 11,500
2004/08/12 2,350 2,370 2,350 2,355 8,200
2004/08/11 2,345 2,350 2,320 2,345 10,700
2004/08/10 2,330 2,330 2,320 2,320 5,800
2004/08/09 2,310 2,335 2,310 2,325 5,600
2004/08/06 2,310 2,330 2,310 2,315 5,700
2004/08/05 2,340 2,340 2,310 2,315 12,500
2004/08/04 2,330 2,350 2,315 2,335 10,100
2004/08/03 2,380 2,380 2,340 2,370 12,700
2004/08/02 2,330 2,380 2,330 2,375 11,200
2004/07/30 2,385 2,390 2,380 2,390 5,200
2004/07/29 2,385 2,390 2,370 2,380 9,500
2004/07/28 2,410 2,410 2,385 2,385 7,800
2004/07/27 2,395 2,425 2,385 2,385 11,000
2004/07/26 2,395 2,400 2,385 2,395 9,900
2004/07/23 2,420 2,420 2,390 2,395 12,500
2004/07/22 2,375 2,400 2,370 2,380 11,100
2004/07/21 2,390 2,390 2,380 2,385 3,500
2004/07/20 2,360 2,385 2,360 2,380 6,500
2004/07/16 2,375 2,375 2,365 2,370 7,000
2004/07/15 2,355 2,370 2,350 2,350 5,000
2004/07/14 2,385 2,390 2,355 2,355 7,900
2004/07/13 2,365 2,380 2,355 2,360 4,800
2004/07/12 2,380 2,385 2,360 2,365 3,400
2004/07/09 2,340 2,350 2,335 2,345 8,000
2004/07/08 2,340 2,345 2,330 2,330 10,600
2004/07/07 2,355 2,360 2,335 2,335 8,900
2004/07/06 2,390 2,390 2,355 2,355 7,900
2004/07/05 2,395 2,395 2,380 2,385 5,700
2004/07/02 2,415 2,415 2,390 2,390 11,500
2004/07/01 2,420 2,420 2,405 2,405 6,200
2004/06/30 2,410 2,420 2,405 2,410 7,200
2004/06/29 2,420 2,420 2,390 2,410 6,400
2004/06/28 2,365 2,420 2,365 2,420 12,400
2004/06/25 2,415 2,415 2,395 2,395 17,600
2004/06/24 2,395 2,395 2,375 2,375 6,500
2004/06/23 2,375 2,385 2,370 2,370 5,000
2004/06/22 2,375 2,380 2,365 2,370 10,900
2004/06/21 2,370 2,420 2,370 2,380 22,000
2004/06/18 2,385 2,385 2,360 2,370 12,200
2004/06/17 2,395 2,395 2,370 2,385 6,500
2004/06/16 2,385 2,400 2,385 2,395 6,000
2004/06/15 2,370 2,395 2,365 2,370 4,700
2004/06/14 2,385 2,400 2,380 2,385 5,800
2004/06/11 2,395 2,415 2,385 2,385 32,500
2004/06/10 2,370 2,420 2,370 2,415 9,600
2004/06/09 2,415 2,415 2,375 2,375 8,300
2004/06/08 2,415 2,415 2,365 2,390 16,300
2004/06/07 2,400 2,430 2,400 2,405 18,300
2004/06/04 2,400 2,415 2,395 2,405 6,200
2004/06/03 2,410 2,420 2,390 2,395 11,600
2004/06/02 2,400 2,405 2,390 2,400 17,800
2004/06/01 2,390 2,400 2,380 2,400 18,500
2004/05/31 2,375 2,380 2,360 2,375 4,700
2004/05/28 2,345 2,380 2,335 2,375 10,000
2004/05/27 2,350 2,350 2,330 2,335 10,000
2004/05/26 2,385 2,385 2,345 2,345 4,900
2004/05/25 2,365 2,390 2,350 2,385 21,000
2004/05/24 2,365 2,395 2,365 2,370 11,800
2004/05/21 2,370 2,400 2,360 2,395 26,200
2004/05/20 2,365 2,370 2,325 2,360 7,400
2004/05/19 2,330 2,350 2,305 2,345 11,200
2004/05/18 2,280 2,310 2,220 2,290 18,600
2004/05/17 2,320 2,320 2,270 2,290 15,700
2004/05/14 2,300 2,320 2,300 2,315 11,400
2004/05/13 2,300 2,310 2,270 2,295 15,500
2004/05/12 2,325 2,330 2,260 2,305 12,500
2004/05/11 2,190 2,285 2,155 2,285 17,300
2004/05/10 2,325 2,325 2,160 2,195 25,200
2004/05/07 2,335 2,350 2,320 2,330 10,400
2004/05/06 2,360 2,360 2,330 2,340 19,100
2004/04/30 2,365 2,405 2,360 2,365 12,300
2004/04/28 2,430 2,430 2,400 2,405 12,300
2004/04/27 2,400 2,430 2,400 2,420 38,700
2004/04/26 2,420 2,430 2,420 2,420 8,300
2004/04/23 2,425 2,425 2,410 2,420 10,200
2004/04/22 2,400 2,420 2,400 2,415 14,600
2004/04/21 2,405 2,410 2,395 2,405 8,900
2004/04/20 2,405 2,420 2,400 2,415 9,200
2004/04/19 2,405 2,415 2,380 2,410 16,200
2004/04/16 2,400 2,435 2,395 2,425 21,500
2004/04/15 2,400 2,410 2,370 2,380 28,400
2004/04/14 2,400 2,410 2,390 2,400 10,700
2004/04/13 2,395 2,405 2,390 2,400 13,600
2004/04/12 2,380 2,395 2,370 2,395 12,200
2004/04/09 2,360 2,385 2,360 2,385 13,600
2004/04/08 2,350 2,395 2,350 2,385 13,400
2004/04/07 2,350 2,375 2,350 2,370 11,600
2004/04/06 2,405 2,430 2,260 2,360 31,300
2004/04/05 2,420 2,445 2,385 2,405 60,900
2004/04/02 2,310 2,425 2,310 2,390 56,400
2004/04/01 2,330 2,335 2,315 2,325 29,000
2004/03/31 2,350 2,350 2,325 2,345 21,900
2004/03/30 2,360 2,370 2,350 2,365 26,200
2004/03/29 2,380 2,385 2,350 2,380 30,000
2004/03/26 2,385 2,415 2,335 2,395 46,000
2004/03/25 2,435 2,445 2,420 2,435 68,400
2004/03/24 2,435 2,445 2,415 2,435 39,600
2004/03/23 2,420 2,445 2,410 2,430 30,100
2004/03/22 2,450 2,450 2,420 2,425 23,700
2004/03/19 2,420 2,450 2,405 2,425 28,600
2004/03/18 2,390 2,400 2,380 2,395 24,100
2004/03/17 2,380 2,385 2,365 2,385 28,600
2004/03/16 2,350 2,365 2,340 2,360 26,600
2004/03/15 2,340 2,350 2,330 2,335 16,300
2004/03/12 2,325 2,350 2,325 2,325 50,100
2004/03/11 2,350 2,360 2,335 2,350 21,700
2004/03/10 2,340 2,345 2,325 2,330 25,500
2004/03/09 2,295 2,335 2,295 2,310 35,500
2004/03/08 2,265 2,290 2,265 2,275 11,400
2004/03/05 2,230 2,265 2,230 2,255 22,100
2004/03/04 2,220 2,250 2,205 2,235 16,100
2004/03/03 2,205 2,220 2,205 2,210 9,200
2004/03/02 2,205 2,225 2,205 2,210 24,000
2004/03/01 2,190 2,220 2,190 2,200 23,800
2004/02/27 2,150 2,185 2,145 2,185 17,500
2004/02/26 2,150 2,150 2,140 2,150 9,500
2004/02/25 2,145 2,150 2,135 2,140 13,400
2004/02/24 2,130 2,145 2,115 2,115 9,300
2004/02/23 2,090 2,135 2,090 2,115 10,500
2004/02/20 2,130 2,130 2,080 2,085 29,400
2004/02/19 2,120 2,145 2,120 2,125 25,100
2004/02/18 2,170 2,170 2,130 2,155 9,400
2004/02/17 2,170 2,170 2,150 2,155 12,600
2004/02/16 2,145 2,160 2,125 2,145 12,700
2004/02/13 2,080 2,135 2,070 2,120 34,600
2004/02/12 2,060 2,070 2,055 2,060 15,200
2004/02/10 2,060 2,060 2,035 2,040 13,600
2004/02/09 2,055 2,075 2,030 2,045 23,400
2004/02/06 2,080 2,080 2,055 2,060 9,900
2004/02/05 2,075 2,075 2,045 2,065 12,800
2004/02/04 2,070 2,075 2,050 2,055 13,100
2004/02/03 2,050 2,080 2,040 2,065 16,600
2004/02/02 2,010 2,050 2,010 2,035 27,600
2004/01/30 2,035 2,050 1,992 1,999 83,400
2004/01/29 2,090 2,090 2,030 2,035 43,400
2004/01/28 2,120 2,120 2,090 2,100 19,400
2004/01/27 2,130 2,135 2,120 2,120 8,000
2004/01/26 2,160 2,160 2,115 2,135 20,500
2004/01/23 2,170 2,170 2,150 2,155 24,800
2004/01/22 2,165 2,165 2,150 2,165 40,500
2004/01/21 2,170 2,170 2,160 2,160 8,100
2004/01/20 2,160 2,175 2,155 2,170 19,000
2004/01/19 2,160 2,170 2,150 2,170 12,900
2004/01/16 2,165 2,165 2,150 2,150 20,900
2004/01/15 2,150 2,175 2,135 2,145 21,800
2004/01/14 2,145 2,160 2,145 2,150 16,600
2004/01/13 2,155 2,175 2,140 2,145 13,000
2004/01/09 2,155 2,155 2,135 2,140 12,000
2004/01/08 2,140 2,165 2,135 2,140 19,100
2004/01/07 2,115 2,145 2,110 2,130 23,300
2004/01/06 2,110 2,135 2,100 2,115 29,600
2004/01/05 2,065 2,120 2,055 2,120 25,200

このページの先頭へ