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
2005/12/30 2,320 2,325 2,310 2,315 24,400
2005/12/29 2,325 2,330 2,320 2,325 43,500
2005/12/28 2,330 2,330 2,315 2,320 18,400
2005/12/27 2,320 2,330 2,315 2,330 23,100
2005/12/26 2,310 2,320 2,305 2,310 21,800
2005/12/22 2,325 2,330 2,305 2,305 50,700
2005/12/21 2,320 2,335 2,305 2,310 47,900
2005/12/20 2,335 2,335 2,305 2,335 38,800
2005/12/19 2,340 2,340 2,310 2,335 24,500
2005/12/16 2,300 2,340 2,300 2,340 31,300
2005/12/15 2,325 2,330 2,295 2,315 46,800
2005/12/14 2,380 2,385 2,325 2,335 78,800
2005/12/13 2,400 2,405 2,380 2,380 33,100
2005/12/12 2,400 2,415 2,385 2,400 40,800
2005/12/09 2,400 2,400 2,370 2,380 39,700
2005/12/08 2,395 2,395 2,370 2,390 30,900
2005/12/07 2,375 2,405 2,370 2,395 68,300
2005/12/06 2,350 2,365 2,340 2,355 27,800
2005/12/05 2,340 2,370 2,325 2,365 46,400
2005/12/02 2,315 2,360 2,300 2,340 58,000
2005/12/01 2,310 2,330 2,300 2,315 31,900
2005/11/30 2,325 2,350 2,310 2,310 58,400
2005/11/29 2,335 2,345 2,330 2,335 27,200
2005/11/28 2,320 2,335 2,305 2,320 28,700
2005/11/25 2,310 2,350 2,305 2,345 27,800
2005/11/24 2,335 2,340 2,330 2,335 23,900
2005/11/22 2,300 2,335 2,295 2,335 43,900
2005/11/21 2,310 2,310 2,290 2,290 20,400
2005/11/18 2,310 2,315 2,290 2,305 37,900
2005/11/17 2,280 2,295 2,275 2,290 23,200
2005/11/16 2,250 2,285 2,250 2,265 18,200
2005/11/15 2,285 2,290 2,250 2,265 31,800
2005/11/14 2,305 2,315 2,280 2,285 21,600
2005/11/11 2,285 2,315 2,285 2,305 24,200
2005/11/10 2,300 2,300 2,260 2,280 32,000
2005/11/09 2,310 2,320 2,310 2,310 12,400
2005/11/08 2,355 2,360 2,310 2,325 28,500
2005/11/07 2,355 2,375 2,355 2,375 26,500
2005/11/04 2,355 2,380 2,350 2,380 40,000
2005/11/02 2,365 2,370 2,320 2,355 64,600
2005/11/01 2,390 2,400 2,370 2,380 40,100
2005/10/31 2,355 2,375 2,355 2,375 28,500
2005/10/28 2,300 2,375 2,300 2,375 69,400
2005/10/27 2,305 2,350 2,305 2,340 76,500
2005/10/26 2,290 2,300 2,290 2,300 40,100
2005/10/25 2,295 2,305 2,285 2,290 59,200
2005/10/24 2,300 2,300 2,255 2,275 68,800
2005/10/21 2,225 2,300 2,225 2,300 84,600
2005/10/20 2,250 2,250 2,220 2,225 41,500
2005/10/19 2,205 2,250 2,200 2,250 90,500
2005/10/18 2,200 2,235 2,195 2,215 75,100
2005/10/17 2,200 2,205 2,190 2,200 93,000
2005/10/14 2,200 2,205 2,190 2,200 88,200
2005/10/13 2,200 2,210 2,195 2,200 76,200
2005/10/12 2,200 2,210 2,195 2,200 89,700
2005/10/11 2,200 2,210 2,190 2,200 74,100
2005/10/07 2,195 2,225 2,185 2,210 105,000
2005/10/06 2,245 2,265 2,185 2,195 182,800
2005/10/05 2,235 2,385 2,210 2,325 734,900
2005/10/04 2,155 2,160 2,140 2,155 134,500
2005/10/03 2,135 2,140 2,125 2,140 74,200
2005/09/30 2,135 2,140 2,125 2,140 68,000
2005/09/29 2,135 2,145 2,130 2,140 61,000
2005/09/28 2,130 2,155 2,125 2,150 99,100
2005/09/27 2,140 2,145 2,130 2,135 93,800
2005/09/26 2,150 2,170 2,145 2,160 189,100
2005/09/22 2,160 2,165 2,145 2,145 146,900
2005/09/21 2,160 2,165 2,155 2,160 69,700
2005/09/20 2,165 2,170 2,155 2,160 74,900
2005/09/16 2,160 2,165 2,155 2,165 68,800
2005/09/15 2,165 2,180 2,155 2,155 105,600
2005/09/14 2,170 2,175 2,160 2,165 51,800
2005/09/13 2,175 2,180 2,160 2,170 47,200
2005/09/12 2,175 2,180 2,160 2,175 67,200
2005/09/09 2,185 2,185 2,170 2,170 75,100
2005/09/08 2,185 2,190 2,175 2,185 26,700
2005/09/07 2,185 2,190 2,175 2,175 26,600
2005/09/06 2,185 2,190 2,180 2,180 26,700
2005/09/05 2,180 2,190 2,180 2,190 29,400
2005/09/02 2,175 2,175 2,170 2,175 18,200
2005/09/01 2,165 2,175 2,165 2,170 16,400
2005/08/31 2,160 2,175 2,155 2,160 29,200
2005/08/30 2,155 2,160 2,145 2,145 52,200
2005/08/29 2,160 2,160 2,150 2,155 54,600
2005/08/26 2,160 2,170 2,155 2,160 58,100
2005/08/25 2,170 2,175 2,165 2,170 28,500
2005/08/24 2,165 2,175 2,160 2,170 36,100
2005/08/23 2,170 2,175 2,160 2,160 44,400
2005/08/22 2,185 2,185 2,165 2,165 51,300
2005/08/19 2,185 2,190 2,170 2,175 37,100
2005/08/18 2,185 2,190 2,185 2,185 12,700
2005/08/17 2,190 2,195 2,180 2,180 18,500
2005/08/16 2,185 2,190 2,185 2,190 25,500
2005/08/15 2,200 2,200 2,185 2,190 21,400
2005/08/12 2,195 2,200 2,185 2,200 16,700
2005/08/11 2,195 2,195 2,185 2,185 17,600
2005/08/10 2,210 2,210 2,190 2,190 25,300
2005/08/09 2,180 2,190 2,175 2,180 23,500
2005/08/08 2,170 2,170 2,150 2,165 39,700
2005/08/05 2,205 2,205 2,180 2,180 22,900
2005/08/04 2,215 2,220 2,210 2,210 14,300
2005/08/03 2,215 2,220 2,215 2,215 10,100
2005/08/02 2,215 2,225 2,210 2,220 9,100
2005/08/01 2,220 2,230 2,205 2,215 26,200
2005/07/29 2,230 2,240 2,220 2,225 12,000
2005/07/28 2,220 2,240 2,210 2,225 24,300
2005/07/27 2,205 2,210 2,200 2,210 4,700
2005/07/26 2,200 2,200 2,190 2,190 13,200
2005/07/25 2,205 2,205 2,190 2,190 13,000
2005/07/22 2,205 2,205 2,190 2,190 15,100
2005/07/21 2,200 2,220 2,200 2,200 17,500
2005/07/20 2,215 2,215 2,200 2,200 20,100
2005/07/19 2,215 2,230 2,210 2,220 8,900
2005/07/15 2,220 2,230 2,215 2,215 23,100
2005/07/14 2,220 2,225 2,215 2,215 6,600
2005/07/13 2,220 2,220 2,210 2,215 8,000
2005/07/12 2,210 2,220 2,210 2,215 12,900
2005/07/11 2,200 2,215 2,200 2,210 10,100
2005/07/08 2,200 2,215 2,200 2,210 8,600
2005/07/07 2,215 2,215 2,205 2,210 6,800
2005/07/06 2,210 2,235 2,200 2,220 17,900
2005/07/05 2,225 2,225 2,210 2,215 17,900
2005/07/04 2,230 2,235 2,220 2,235 22,800
2005/07/01 2,230 2,235 2,225 2,225 24,600
2005/06/30 2,230 2,235 2,225 2,230 20,300
2005/06/29 2,225 2,235 2,225 2,230 13,900
2005/06/28 2,210 2,225 2,205 2,225 19,600
2005/06/27 2,200 2,220 2,200 2,210 18,000
2005/06/24 2,220 2,230 2,200 2,230 38,700
2005/06/23 2,190 2,210 2,190 2,200 19,800
2005/06/22 2,195 2,195 2,185 2,190 13,100
2005/06/21 2,190 2,195 2,180 2,190 13,200
2005/06/20 2,200 2,205 2,190 2,190 13,300
2005/06/17 2,195 2,200 2,185 2,185 14,600
2005/06/16 2,190 2,195 2,180 2,185 10,500
2005/06/15 2,185 2,190 2,180 2,185 14,400
2005/06/14 2,190 2,195 2,180 2,180 12,400
2005/06/13 2,170 2,180 2,170 2,175 16,700
2005/06/10 2,170 2,175 2,165 2,170 19,800
2005/06/09 2,180 2,185 2,155 2,155 33,000
2005/06/08 2,175 2,195 2,165 2,175 21,900
2005/06/07 2,175 2,185 2,175 2,180 12,600
2005/06/06 2,190 2,190 2,175 2,185 13,100
2005/06/03 2,190 2,200 2,185 2,190 11,200
2005/06/02 2,200 2,215 2,195 2,200 15,300
2005/06/01 2,200 2,215 2,190 2,215 15,500
2005/05/31 2,190 2,215 2,185 2,215 14,600
2005/05/30 2,170 2,195 2,170 2,190 19,100
2005/05/27 2,170 2,180 2,170 2,170 7,600
2005/05/26 2,160 2,170 2,155 2,160 13,800
2005/05/25 2,165 2,170 2,160 2,160 12,500
2005/05/24 2,175 2,180 2,165 2,165 9,800
2005/05/23 2,165 2,175 2,160 2,170 11,200
2005/05/20 2,175 2,175 2,160 2,165 11,000
2005/05/19 2,170 2,170 2,160 2,165 21,000
2005/05/18 2,150 2,160 2,150 2,160 11,200
2005/05/17 2,180 2,185 2,135 2,140 44,900
2005/05/16 2,190 2,190 2,180 2,180 16,600
2005/05/13 2,200 2,205 2,190 2,190 23,300
2005/05/12 2,200 2,215 2,200 2,210 18,300
2005/05/11 2,200 2,225 2,195 2,225 37,300
2005/05/10 2,250 2,250 2,230 2,250 19,200
2005/05/09 2,260 2,270 2,220 2,225 48,500
2005/05/06 2,200 2,200 2,190 2,200 21,700
2005/05/02 2,175 2,195 2,175 2,175 20,000
2005/04/28 2,180 2,195 2,175 2,175 18,600
2005/04/27 2,190 2,205 2,180 2,190 18,900
2005/04/26 2,210 2,225 2,190 2,200 15,300
2005/04/25 2,210 2,220 2,205 2,205 20,400
2005/04/22 2,195 2,205 2,180 2,205 14,300
2005/04/21 2,180 2,180 2,150 2,165 44,500
2005/04/20 2,235 2,235 2,190 2,195 27,300
2005/04/19 2,195 2,215 2,195 2,200 26,000
2005/04/18 2,225 2,230 2,190 2,190 43,500
2005/04/15 2,260 2,265 2,230 2,235 20,400
2005/04/14 2,270 2,280 2,260 2,270 7,500
2005/04/13 2,265 2,280 2,265 2,275 11,300
2005/04/12 2,280 2,280 2,265 2,275 13,400
2005/04/11 2,270 2,290 2,265 2,265 26,700
2005/04/08 2,280 2,310 2,275 2,275 38,700
2005/04/07 2,280 2,290 2,270 2,285 13,000
2005/04/06 2,275 2,285 2,270 2,280 11,300
2005/04/05 2,270 2,280 2,265 2,270 12,100
2005/04/04 2,260 2,290 2,260 2,265 10,800
2005/04/01 2,270 2,295 2,260 2,295 9,200
2005/03/31 2,265 2,300 2,255 2,300 17,400
2005/03/30 2,280 2,280 2,250 2,260 16,600
2005/03/29 2,325 2,330 2,260 2,280 50,800
2005/03/28 2,295 2,330 2,285 2,320 65,900
2005/03/25 2,330 2,335 2,315 2,325 111,000
2005/03/24 2,350 2,355 2,335 2,335 32,300
2005/03/23 2,380 2,380 2,330 2,345 55,400
2005/03/22 2,370 2,385 2,365 2,365 36,000
2005/03/18 2,360 2,370 2,355 2,355 17,100
2005/03/17 2,370 2,375 2,350 2,355 32,000
2005/03/16 2,380 2,380 2,370 2,375 32,300
2005/03/15 2,370 2,375 2,360 2,365 19,200
2005/03/14 2,365 2,370 2,350 2,350 13,800
2005/03/11 2,345 2,360 2,345 2,355 33,100
2005/03/10 2,330 2,350 2,325 2,340 18,700
2005/03/09 2,325 2,330 2,320 2,320 8,700
2005/03/08 2,325 2,330 2,325 2,325 10,900
2005/03/07 2,330 2,340 2,320 2,320 19,800
2005/03/04 2,345 2,350 2,335 2,335 19,900
2005/03/03 2,350 2,355 2,335 2,340 19,000
2005/03/02 2,350 2,370 2,330 2,345 34,300
2005/03/01 2,340 2,340 2,320 2,340 13,700
2005/02/28 2,315 2,330 2,310 2,315 16,100
2005/02/25 2,285 2,300 2,285 2,295 14,800
2005/02/24 2,275 2,285 2,265 2,280 16,500
2005/02/23 2,250 2,265 2,250 2,255 16,600
2005/02/22 2,275 2,275 2,255 2,255 8,000
2005/02/21 2,265 2,280 2,260 2,260 28,000
2005/02/18 2,250 2,255 2,240 2,245 13,300
2005/02/17 2,250 2,260 2,235 2,235 23,600
2005/02/16 2,265 2,285 2,235 2,235 42,900
2005/02/15 2,300 2,300 2,260 2,265 51,900
2005/02/14 2,285 2,285 2,245 2,250 27,400
2005/02/10 2,280 2,280 2,260 2,270 16,400
2005/02/09 2,285 2,290 2,275 2,280 11,200
2005/02/08 2,290 2,290 2,260 2,265 15,700
2005/02/07 2,270 2,285 2,260 2,265 12,800
2005/02/04 2,270 2,270 2,250 2,260 15,100
2005/02/03 2,270 2,275 2,260 2,270 7,900
2005/02/02 2,250 2,270 2,250 2,270 14,400
2005/02/01 2,270 2,270 2,235 2,245 32,700
2005/01/31 2,280 2,280 2,265 2,275 9,300
2005/01/28 2,270 2,280 2,265 2,270 13,100
2005/01/27 2,285 2,305 2,260 2,270 16,600
2005/01/26 2,280 2,295 2,260 2,270 9,600
2005/01/25 2,260 2,270 2,260 2,270 7,400
2005/01/24 2,265 2,270 2,255 2,260 11,500
2005/01/21 2,265 2,275 2,260 2,265 7,000
2005/01/20 2,270 2,280 2,255 2,265 14,500
2005/01/19 2,260 2,275 2,260 2,265 6,500
2005/01/18 2,290 2,290 2,260 2,275 14,600
2005/01/17 2,295 2,305 2,280 2,290 9,000
2005/01/14 2,285 2,300 2,285 2,290 12,900
2005/01/13 2,305 2,315 2,300 2,300 17,500
2005/01/12 2,305 2,315 2,285 2,305 16,300
2005/01/11 2,270 2,305 2,270 2,295 10,300
2005/01/07 2,275 2,275 2,255 2,270 17,100
2005/01/06 2,250 2,270 2,245 2,260 13,300
2005/01/05 2,270 2,280 2,245 2,245 10,100
2005/01/04 2,270 2,275 2,255 2,275 3,800

このページの先頭へ