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
2012/12/28 1,551 1,553 1,544 1,549 23,100
2012/12/27 1,540 1,549 1,538 1,542 28,200
2012/12/26 1,535 1,540 1,531 1,537 24,700
2012/12/25 1,528 1,532 1,524 1,529 45,500
2012/12/21 1,516 1,522 1,512 1,522 28,500
2012/12/20 1,509 1,515 1,506 1,512 21,100
2012/12/19 1,503 1,509 1,501 1,506 23,000
2012/12/18 1,500 1,505 1,500 1,500 17,000
2012/12/17 1,499 1,499 1,494 1,496 14,500
2012/12/14 1,492 1,500 1,490 1,493 32,600
2012/12/13 1,505 1,505 1,498 1,500 13,100
2012/12/12 1,504 1,511 1,502 1,502 17,100
2012/12/11 1,510 1,510 1,499 1,499 17,600
2012/12/10 1,503 1,508 1,503 1,506 16,000
2012/12/07 1,500 1,504 1,499 1,502 16,900
2012/12/06 1,490 1,497 1,490 1,497 19,700
2012/12/05 1,480 1,485 1,478 1,485 10,400
2012/12/04 1,473 1,480 1,472 1,480 11,200
2012/12/03 1,472 1,476 1,472 1,473 10,300
2012/11/30 1,479 1,479 1,471 1,471 15,900
2012/11/29 1,478 1,479 1,478 1,478 10,700
2012/11/28 1,480 1,480 1,473 1,476 19,200
2012/11/27 1,475 1,478 1,473 1,476 14,200
2012/11/26 1,475 1,476 1,471 1,471 13,900
2012/11/22 1,475 1,477 1,474 1,475 18,100
2012/11/21 1,477 1,478 1,473 1,477 15,800
2012/11/20 1,476 1,478 1,473 1,477 15,400
2012/11/19 1,465 1,473 1,465 1,473 13,000
2012/11/16 1,458 1,460 1,453 1,460 10,300
2012/11/15 1,446 1,462 1,446 1,462 9,700
2012/11/14 1,448 1,448 1,441 1,444 7,800
2012/11/13 1,441 1,443 1,440 1,440 12,300
2012/11/12 1,443 1,443 1,440 1,440 13,200
2012/11/09 1,446 1,453 1,442 1,442 7,900
2012/11/08 1,453 1,455 1,445 1,445 7,700
2012/11/07 1,472 1,472 1,452 1,452 26,200
2012/11/06 1,445 1,447 1,441 1,442 12,300
2012/11/05 1,443 1,450 1,442 1,444 13,400
2012/11/02 1,443 1,447 1,442 1,443 16,900
2012/11/01 1,450 1,450 1,443 1,444 15,000
2012/10/31 1,451 1,454 1,446 1,446 30,400
2012/10/30 1,489 1,490 1,451 1,451 28,600
2012/10/29 1,480 1,483 1,478 1,483 10,200
2012/10/26 1,469 1,476 1,469 1,475 8,100
2012/10/25 1,462 1,468 1,461 1,468 13,100
2012/10/24 1,469 1,476 1,462 1,467 17,100
2012/10/23 1,471 1,474 1,468 1,469 7,700
2012/10/22 1,459 1,486 1,458 1,468 18,100
2012/10/19 1,453 1,461 1,453 1,459 8,600
2012/10/18 1,455 1,457 1,450 1,453 13,400
2012/10/17 1,450 1,456 1,450 1,454 10,700
2012/10/16 1,440 1,450 1,438 1,444 7,000
2012/10/15 1,438 1,439 1,432 1,436 13,600
2012/10/12 1,442 1,445 1,439 1,439 16,800
2012/10/11 1,445 1,449 1,441 1,441 12,900
2012/10/10 1,448 1,449 1,444 1,444 17,200
2012/10/09 1,452 1,453 1,448 1,449 24,600
2012/10/05 1,452 1,455 1,451 1,451 10,800
2012/10/04 1,453 1,454 1,451 1,452 11,200
2012/10/03 1,457 1,459 1,453 1,453 12,200
2012/10/02 1,465 1,465 1,457 1,457 7,700
2012/10/01 1,465 1,466 1,456 1,466 9,700
2012/09/28 1,464 1,467 1,456 1,461 17,400
2012/09/27 1,471 1,484 1,463 1,463 11,300
2012/09/26 1,465 1,471 1,460 1,470 12,700
2012/09/25 1,466 1,473 1,465 1,473 20,400
2012/09/24 1,468 1,474 1,462 1,466 11,400
2012/09/21 1,461 1,468 1,458 1,461 10,700
2012/09/20 1,467 1,468 1,453 1,453 18,500
2012/09/19 1,464 1,470 1,462 1,466 8,200
2012/09/18 1,468 1,470 1,462 1,463 11,700
2012/09/14 1,463 1,475 1,461 1,466 15,800
2012/09/13 1,460 1,466 1,460 1,462 8,800
2012/09/12 1,462 1,465 1,461 1,464 9,100
2012/09/11 1,466 1,467 1,460 1,462 8,400
2012/09/10 1,467 1,471 1,465 1,465 7,800
2012/09/07 1,477 1,477 1,466 1,467 6,500
2012/09/06 1,470 1,482 1,463 1,463 10,900
2012/09/05 1,465 1,538 1,465 1,495 24,600
2012/09/04 1,477 1,478 1,461 1,465 10,900
2012/09/03 1,479 1,481 1,462 1,463 9,100
2012/08/31 1,462 1,483 1,462 1,481 6,800
2012/08/30 1,476 1,476 1,458 1,460 11,800
2012/08/29 1,484 1,484 1,461 1,461 10,800
2012/08/28 1,481 1,488 1,480 1,484 9,300
2012/08/27 1,485 1,486 1,481 1,481 6,300
2012/08/24 1,491 1,491 1,482 1,484 13,000
2012/08/23 1,499 1,499 1,492 1,496 7,000
2012/08/22 1,497 1,499 1,491 1,499 6,200
2012/08/21 1,494 1,499 1,494 1,499 6,200
2012/08/20 1,490 1,495 1,490 1,491 4,500
2012/08/17 1,490 1,492 1,482 1,489 5,200
2012/08/16 1,484 1,495 1,480 1,485 6,000
2012/08/15 1,490 1,490 1,474 1,484 10,800
2012/08/14 1,480 1,494 1,476 1,490 10,800
2012/08/13 1,480 1,493 1,479 1,480 4,900
2012/08/10 1,478 1,490 1,477 1,490 5,600
2012/08/09 1,476 1,482 1,471 1,482 5,300
2012/08/08 1,472 1,479 1,467 1,476 9,400
2012/08/07 1,462 1,476 1,462 1,471 4,400
2012/08/06 1,459 1,462 1,457 1,460 3,500
2012/08/03 1,456 1,478 1,452 1,453 7,600
2012/08/02 1,459 1,469 1,450 1,456 12,300
2012/08/01 1,470 1,470 1,450 1,450 16,200
2012/07/31 1,486 1,486 1,469 1,472 14,800
2012/07/30 1,496 1,496 1,481 1,491 8,500
2012/07/27 1,485 1,492 1,481 1,489 2,200
2012/07/26 1,481 1,481 1,469 1,477 9,500
2012/07/25 1,509 1,510 1,480 1,480 16,600
2012/07/24 1,498 1,502 1,496 1,496 9,900
2012/07/23 1,500 1,509 1,498 1,498 9,500
2012/07/20 1,502 1,502 1,498 1,499 6,800
2012/07/19 1,500 1,519 1,500 1,502 7,700
2012/07/18 1,502 1,508 1,500 1,500 4,300
2012/07/17 1,502 1,506 1,501 1,502 3,800
2012/07/13 1,515 1,518 1,502 1,502 6,500
2012/07/12 1,518 1,523 1,515 1,518 8,200
2012/07/11 1,522 1,526 1,517 1,520 4,600
2012/07/10 1,518 1,529 1,518 1,522 7,200
2012/07/09 1,525 1,526 1,517 1,517 4,700
2012/07/06 1,527 1,530 1,518 1,519 7,400
2012/07/05 1,521 1,530 1,516 1,520 7,200
2012/07/04 1,521 1,528 1,518 1,523 9,700
2012/07/03 1,515 1,522 1,513 1,519 6,900
2012/07/02 1,514 1,515 1,504 1,506 8,800
2012/06/29 1,495 1,505 1,493 1,499 9,700
2012/06/28 1,500 1,509 1,496 1,499 11,300
2012/06/27 1,490 1,505 1,481 1,505 7,100
2012/06/26 1,495 1,501 1,486 1,487 10,300
2012/06/25 1,507 1,507 1,497 1,497 24,700
2012/06/22 1,491 1,507 1,491 1,507 15,300
2012/06/21 1,473 1,496 1,473 1,496 13,400
2012/06/20 1,465 1,469 1,462 1,467 7,800
2012/06/19 1,468 1,468 1,458 1,458 7,600
2012/06/18 1,470 1,470 1,458 1,462 9,500
2012/06/15 1,455 1,460 1,451 1,451 9,000
2012/06/14 1,460 1,460 1,451 1,454 8,300
2012/06/13 1,460 1,466 1,460 1,461 4,400
2012/06/12 1,467 1,467 1,455 1,459 7,800
2012/06/11 1,470 1,478 1,463 1,463 8,800
2012/06/08 1,466 1,473 1,462 1,467 18,100
2012/06/07 1,461 1,463 1,454 1,463 7,900
2012/06/06 1,452 1,455 1,450 1,452 11,800
2012/06/05 1,450 1,455 1,450 1,454 8,900
2012/06/04 1,455 1,462 1,450 1,450 14,500
2012/06/01 1,468 1,468 1,456 1,460 9,100
2012/05/31 1,463 1,470 1,460 1,463 11,300
2012/05/30 1,484 1,484 1,463 1,465 11,000
2012/05/29 1,462 1,483 1,459 1,483 14,600
2012/05/28 1,470 1,475 1,460 1,462 7,000
2012/05/25 1,489 1,489 1,455 1,458 21,700
2012/05/24 1,490 1,495 1,478 1,483 13,500
2012/05/23 1,480 1,492 1,476 1,492 18,100
2012/05/22 1,474 1,499 1,472 1,475 11,300
2012/05/21 1,463 1,480 1,463 1,465 9,100
2012/05/18 1,480 1,480 1,456 1,463 14,300
2012/05/17 1,475 1,483 1,465 1,481 9,700
2012/05/16 1,484 1,487 1,458 1,469 32,600
2012/05/15 1,500 1,503 1,480 1,483 32,600
2012/05/14 1,502 1,506 1,501 1,503 21,000
2012/05/11 1,510 1,520 1,505 1,509 20,300
2012/05/10 1,508 1,515 1,501 1,510 16,800
2012/05/09 1,502 1,512 1,501 1,509 27,600
2012/05/08 1,528 1,528 1,504 1,506 39,000
2012/05/07 1,550 1,551 1,520 1,520 33,200
2012/05/02 1,550 1,558 1,550 1,558 15,400
2012/05/01 1,560 1,560 1,550 1,550 12,900
2012/04/27 1,567 1,572 1,555 1,561 24,600
2012/04/26 1,574 1,575 1,565 1,566 15,400
2012/04/25 1,553 1,573 1,551 1,573 33,200
2012/04/24 1,571 1,571 1,563 1,569 10,100
2012/04/23 1,571 1,575 1,567 1,568 14,000
2012/04/20 1,570 1,578 1,570 1,573 9,700
2012/04/19 1,592 1,592 1,568 1,568 18,500
2012/04/18 1,585 1,588 1,580 1,588 14,500
2012/04/17 1,567 1,581 1,560 1,580 19,400
2012/04/16 1,559 1,562 1,550 1,559 17,800
2012/04/13 1,565 1,569 1,559 1,559 14,800
2012/04/12 1,557 1,565 1,550 1,565 12,600
2012/04/11 1,560 1,561 1,547 1,556 30,500
2012/04/10 1,581 1,581 1,565 1,568 23,800
2012/04/09 1,580 1,583 1,568 1,580 31,400
2012/04/06 1,572 1,572 1,559 1,569 19,600
2012/04/05 1,552 1,575 1,547 1,572 33,900
2012/04/04 1,585 1,585 1,555 1,555 46,000
2012/04/03 1,620 1,622 1,589 1,592 45,200
2012/04/02 1,640 1,640 1,619 1,620 41,200
2012/03/30 1,628 1,645 1,627 1,640 38,400
2012/03/29 1,620 1,633 1,618 1,628 40,800
2012/03/28 1,640 1,650 1,621 1,624 230,500
2012/03/27 1,665 1,670 1,664 1,668 286,600
2012/03/26 1,674 1,674 1,663 1,664 96,200
2012/03/23 1,673 1,675 1,670 1,674 50,500
2012/03/22 1,675 1,676 1,672 1,672 37,100
2012/03/21 1,676 1,678 1,672 1,672 39,100
2012/03/19 1,681 1,685 1,672 1,672 50,700
2012/03/16 1,683 1,686 1,678 1,681 37,600
2012/03/15 1,671 1,684 1,671 1,677 45,400
2012/03/14 1,667 1,675 1,667 1,671 23,500
2012/03/13 1,675 1,675 1,662 1,662 43,300
2012/03/12 1,685 1,687 1,675 1,676 31,900
2012/03/09 1,684 1,691 1,682 1,684 30,400
2012/03/08 1,689 1,695 1,684 1,684 18,600
2012/03/07 1,679 1,685 1,675 1,685 23,000
2012/03/06 1,689 1,693 1,678 1,680 26,900
2012/03/05 1,690 1,695 1,679 1,684 33,300
2012/03/02 1,669 1,678 1,668 1,678 22,700
2012/03/01 1,663 1,668 1,661 1,664 22,300
2012/02/29 1,660 1,665 1,660 1,661 19,400
2012/02/28 1,658 1,663 1,656 1,660 22,300
2012/02/27 1,658 1,659 1,656 1,657 24,900
2012/02/24 1,658 1,659 1,655 1,658 19,900
2012/02/23 1,654 1,658 1,651 1,658 13,500
2012/02/22 1,649 1,652 1,648 1,652 13,700
2012/02/21 1,646 1,648 1,645 1,648 11,700
2012/02/20 1,645 1,649 1,645 1,645 9,100
2012/02/17 1,644 1,647 1,643 1,644 9,200
2012/02/16 1,642 1,645 1,641 1,643 28,700
2012/02/15 1,648 1,649 1,640 1,642 20,700
2012/02/14 1,641 1,649 1,641 1,645 31,300
2012/02/13 1,641 1,643 1,639 1,642 7,000
2012/02/10 1,640 1,641 1,637 1,637 8,300
2012/02/09 1,640 1,640 1,637 1,640 7,000
2012/02/08 1,638 1,640 1,636 1,640 6,500
2012/02/07 1,635 1,639 1,634 1,637 8,000
2012/02/06 1,633 1,638 1,632 1,635 21,300
2012/02/03 1,632 1,636 1,628 1,631 10,700
2012/02/02 1,625 1,632 1,624 1,632 10,300
2012/02/01 1,610 1,625 1,610 1,625 26,800
2012/01/31 1,631 1,632 1,610 1,618 23,700
2012/01/30 1,629 1,639 1,629 1,632 12,400
2012/01/27 1,628 1,629 1,626 1,629 6,000
2012/01/26 1,630 1,630 1,625 1,628 6,300
2012/01/25 1,618 1,630 1,617 1,630 23,200
2012/01/24 1,610 1,618 1,608 1,618 10,400
2012/01/23 1,609 1,612 1,606 1,609 16,700
2012/01/20 1,608 1,610 1,603 1,606 14,600
2012/01/19 1,620 1,624 1,605 1,608 12,400
2012/01/18 1,620 1,625 1,616 1,620 11,000
2012/01/17 1,614 1,621 1,612 1,620 6,700
2012/01/16 1,615 1,619 1,605 1,617 8,900
2012/01/13 1,610 1,627 1,610 1,625 10,900
2012/01/12 1,628 1,628 1,605 1,612 18,500
2012/01/11 1,620 1,625 1,618 1,625 24,100
2012/01/10 1,610 1,620 1,610 1,617 20,900
2012/01/06 1,603 1,610 1,601 1,610 14,400
2012/01/05 1,610 1,610 1,606 1,608 16,400
2012/01/04 1,600 1,610 1,595 1,610 24,500

このページの先頭へ