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
2014/12/30 2,549 2,550 2,521 2,528 41,100
2014/12/29 2,505 2,548 2,505 2,540 59,900
2014/12/26 2,475 2,499 2,465 2,495 37,600
2014/12/25 2,460 2,498 2,455 2,475 51,600
2014/12/24 2,450 2,470 2,424 2,460 46,900
2014/12/22 2,365 2,432 2,364 2,432 47,400
2014/12/19 2,335 2,367 2,329 2,365 39,000
2014/12/18 2,280 2,331 2,280 2,331 47,700
2014/12/17 2,260 2,280 2,232 2,265 27,100
2014/12/16 2,270 2,289 2,264 2,264 37,800
2014/12/15 2,211 2,289 2,211 2,269 42,900
2014/12/12 2,169 2,220 2,169 2,217 62,600
2014/12/11 2,140 2,160 2,132 2,157 21,300
2014/12/10 2,140 2,152 2,138 2,142 23,500
2014/12/09 2,138 2,150 2,137 2,144 20,800
2014/12/08 2,150 2,150 2,139 2,141 14,100
2014/12/05 2,110 2,150 2,110 2,150 44,600
2014/12/04 2,119 2,120 2,110 2,110 18,100
2014/12/03 2,117 2,119 2,110 2,115 23,100
2014/12/02 2,100 2,109 2,091 2,108 19,800
2014/12/01 2,090 2,107 2,078 2,091 22,200
2014/11/28 2,075 2,088 2,075 2,088 11,900
2014/11/27 2,080 2,085 2,075 2,076 16,100
2014/11/26 2,095 2,095 2,075 2,083 18,300
2014/11/25 2,083 2,087 2,076 2,076 24,500
2014/11/21 2,090 2,090 2,067 2,089 20,400
2014/11/20 2,094 2,094 2,063 2,066 12,000
2014/11/19 2,088 2,088 2,071 2,078 11,900
2014/11/18 2,055 2,073 2,053 2,067 12,500
2014/11/17 2,062 2,067 2,046 2,053 20,700
2014/11/14 2,090 2,090 2,053 2,062 17,000
2014/11/13 2,043 2,083 2,043 2,072 22,800
2014/11/12 2,048 2,053 2,042 2,043 15,000
2014/11/11 2,056 2,059 2,034 2,042 23,400
2014/11/10 2,039 2,063 2,039 2,055 15,100
2014/11/07 2,040 2,050 2,029 2,041 17,100
2014/11/06 2,023 2,064 2,023 2,036 29,600
2014/11/05 2,050 2,059 2,014 2,029 45,200
2014/11/04 2,131 2,131 2,050 2,054 88,500
2014/10/31 2,126 2,140 2,088 2,140 31,600
2014/10/30 2,115 2,132 2,080 2,087 18,500
2014/10/29 2,120 2,136 2,120 2,131 12,300
2014/10/28 2,122 2,129 2,120 2,120 8,700
2014/10/27 2,110 2,130 2,110 2,122 8,600
2014/10/24 2,112 2,120 2,108 2,110 17,100
2014/10/23 2,098 2,098 2,076 2,096 13,000
2014/10/22 2,050 2,090 2,050 2,090 16,000
2014/10/21 2,050 2,059 2,032 2,043 16,200
2014/10/20 2,000 2,040 2,000 2,035 13,900
2014/10/17 1,995 2,020 1,952 1,966 31,500
2014/10/16 2,035 2,038 1,990 1,994 29,300
2014/10/15 2,041 2,048 2,036 2,044 14,800
2014/10/14 2,050 2,056 2,042 2,046 31,400
2014/10/10 2,101 2,104 2,065 2,069 30,400
2014/10/09 2,116 2,120 2,106 2,106 13,000
2014/10/08 2,125 2,130 2,114 2,115 19,800
2014/10/07 2,150 2,173 2,141 2,152 28,800
2014/10/06 2,110 2,134 2,106 2,131 13,300
2014/10/03 2,102 2,113 2,102 2,108 8,400
2014/10/02 2,142 2,149 2,103 2,104 26,500
2014/10/01 2,127 2,157 2,102 2,142 26,900
2014/09/30 2,110 2,127 2,103 2,127 22,100
2014/09/29 2,115 2,117 2,093 2,107 15,400
2014/09/26 2,126 2,144 2,113 2,115 20,900
2014/09/25 2,120 2,126 2,114 2,126 21,500
2014/09/24 2,117 2,124 2,116 2,121 13,600
2014/09/22 2,121 2,125 2,120 2,121 9,100
2014/09/19 2,121 2,138 2,115 2,138 19,100
2014/09/18 2,121 2,121 2,113 2,120 16,800
2014/09/17 2,107 2,120 2,107 2,115 8,400
2014/09/16 2,101 2,124 2,101 2,121 15,800
2014/09/12 2,135 2,135 2,114 2,119 22,600
2014/09/11 2,135 2,135 2,120 2,124 12,600
2014/09/10 2,116 2,140 2,104 2,140 16,700
2014/09/09 2,122 2,128 2,120 2,126 10,400
2014/09/08 2,120 2,130 2,110 2,121 13,500
2014/09/05 2,100 2,111 2,095 2,110 17,400
2014/09/04 2,085 2,097 2,078 2,096 10,900
2014/09/03 2,089 2,089 2,069 2,085 12,400
2014/09/02 2,067 2,098 2,056 2,089 17,000
2014/09/01 2,061 2,084 2,060 2,067 14,000
2014/08/29 2,099 2,115 2,007 2,080 30,100
2014/08/28 2,104 2,119 2,103 2,116 17,500
2014/08/27 2,141 2,144 2,116 2,120 22,100
2014/08/26 2,125 2,148 2,125 2,144 30,800
2014/08/25 2,115 2,126 2,111 2,126 23,000
2014/08/22 2,096 2,129 2,094 2,118 44,500
2014/08/21 2,054 2,097 2,050 2,097 30,900
2014/08/20 2,063 2,069 2,037 2,057 28,000
2014/08/19 2,048 2,071 2,041 2,069 44,700
2014/08/18 1,997 2,048 1,993 2,032 55,500
2014/08/15 1,991 1,998 1,988 1,991 22,000
2014/08/14 1,953 1,992 1,953 1,990 29,000
2014/08/13 1,941 1,972 1,935 1,964 34,000
2014/08/12 1,922 1,947 1,922 1,939 24,800
2014/08/11 1,931 1,935 1,921 1,928 17,900
2014/08/08 1,917 1,933 1,910 1,925 20,200
2014/08/07 1,900 1,949 1,900 1,935 41,200
2014/08/06 1,900 1,921 1,898 1,905 20,900
2014/08/05 1,898 1,918 1,898 1,913 17,800
2014/08/04 1,913 1,914 1,906 1,908 10,300
2014/08/01 1,904 1,919 1,891 1,913 20,600
2014/07/31 1,910 1,918 1,905 1,907 15,000
2014/07/30 1,900 1,909 1,899 1,909 14,300
2014/07/29 1,903 1,912 1,902 1,907 8,700
2014/07/28 1,914 1,914 1,901 1,909 16,700
2014/07/25 1,916 1,916 1,910 1,915 15,100
2014/07/24 1,919 1,919 1,905 1,918 15,400
2014/07/23 1,911 1,920 1,905 1,915 18,600
2014/07/22 1,890 1,912 1,890 1,912 20,800
2014/07/18 1,880 1,893 1,874 1,891 19,300
2014/07/17 1,876 1,886 1,875 1,875 11,300
2014/07/16 1,885 1,890 1,875 1,878 11,700
2014/07/15 1,875 1,887 1,875 1,885 5,900
2014/07/14 1,880 1,891 1,879 1,884 11,300
2014/07/11 1,880 1,900 1,868 1,896 14,200
2014/07/10 1,904 1,910 1,892 1,892 16,000
2014/07/09 1,896 1,905 1,892 1,904 9,000
2014/07/08 1,896 1,909 1,895 1,904 12,800
2014/07/07 1,904 1,906 1,896 1,896 11,400
2014/07/04 1,908 1,909 1,904 1,904 15,400
2014/07/03 1,900 1,907 1,898 1,907 9,100
2014/07/02 1,908 1,908 1,900 1,901 14,600
2014/07/01 1,889 1,910 1,889 1,905 25,000
2014/06/30 1,898 1,900 1,893 1,896 15,900
2014/06/27 1,895 1,895 1,878 1,885 16,100
2014/06/26 1,902 1,905 1,893 1,894 14,200
2014/06/25 1,900 1,909 1,897 1,898 40,200
2014/06/24 1,880 1,900 1,879 1,900 46,700
2014/06/23 1,880 1,884 1,873 1,884 14,900
2014/06/20 1,862 1,880 1,859 1,880 30,700
2014/06/19 1,848 1,863 1,845 1,863 20,500
2014/06/18 1,849 1,849 1,840 1,842 10,900
2014/06/17 1,830 1,847 1,830 1,842 19,500
2014/06/16 1,831 1,837 1,825 1,828 9,000
2014/06/13 1,822 1,840 1,822 1,831 28,500
2014/06/12 1,824 1,835 1,823 1,828 11,900
2014/06/11 1,841 1,841 1,827 1,829 13,600
2014/06/10 1,843 1,852 1,837 1,842 20,800
2014/06/09 1,843 1,846 1,836 1,836 13,800
2014/06/06 1,844 1,849 1,841 1,845 13,600
2014/06/05 1,845 1,846 1,837 1,840 11,600
2014/06/04 1,848 1,848 1,839 1,842 10,700
2014/06/03 1,843 1,850 1,834 1,848 21,400
2014/06/02 1,832 1,849 1,832 1,842 23,500
2014/05/30 1,816 1,830 1,816 1,829 27,000
2014/05/29 1,827 1,830 1,817 1,821 13,400
2014/05/28 1,827 1,835 1,811 1,831 26,500
2014/05/27 1,827 1,830 1,816 1,823 13,100
2014/05/26 1,794 1,828 1,788 1,826 28,300
2014/05/23 1,792 1,800 1,777 1,783 22,400
2014/05/22 1,773 1,794 1,764 1,792 27,200
2014/05/21 1,755 1,763 1,753 1,758 16,300
2014/05/20 1,753 1,768 1,743 1,757 28,800
2014/05/19 1,735 1,743 1,727 1,727 21,100
2014/05/16 1,742 1,747 1,737 1,737 28,200
2014/05/15 1,745 1,755 1,740 1,744 33,300
2014/05/14 1,770 1,782 1,744 1,744 46,000
2014/05/13 1,780 1,791 1,765 1,768 19,300
2014/05/12 1,800 1,800 1,780 1,780 15,400
2014/05/09 1,805 1,810 1,800 1,801 9,100
2014/05/08 1,811 1,811 1,795 1,797 25,400
2014/05/07 1,824 1,826 1,805 1,805 22,500
2014/05/02 1,838 1,842 1,831 1,835 13,800
2014/05/01 1,838 1,840 1,833 1,838 14,200
2014/04/30 1,848 1,848 1,831 1,835 20,300
2014/04/28 1,859 1,860 1,844 1,848 18,500
2014/04/25 1,870 1,873 1,854 1,860 25,800
2014/04/24 1,870 1,870 1,858 1,867 16,300
2014/04/23 1,864 1,869 1,859 1,868 22,700
2014/04/22 1,873 1,877 1,856 1,858 39,100
2014/04/21 1,855 1,865 1,853 1,855 19,800
2014/04/18 1,870 1,870 1,848 1,854 16,600
2014/04/17 1,863 1,874 1,859 1,865 31,700
2014/04/16 1,854 1,863 1,847 1,863 42,600
2014/04/15 1,851 1,858 1,841 1,841 29,100
2014/04/14 1,841 1,854 1,841 1,841 42,900
2014/04/11 1,811 1,843 1,807 1,835 56,600
2014/04/10 1,831 1,835 1,816 1,817 28,100
2014/04/09 1,806 1,828 1,801 1,813 38,000
2014/04/08 1,830 1,830 1,806 1,808 38,200
2014/04/07 1,802 1,837 1,801 1,831 65,500
2014/04/04 1,803 1,810 1,799 1,805 25,300
2014/04/03 1,808 1,817 1,797 1,809 45,500
2014/04/02 1,799 1,819 1,792 1,804 56,400
2014/04/01 1,780 1,797 1,776 1,793 49,400
2014/03/31 1,799 1,801 1,780 1,792 49,400
2014/03/28 1,809 1,809 1,770 1,791 98,400
2014/03/27 1,793 1,820 1,763 1,810 255,300
2014/03/26 1,864 1,880 1,849 1,849 280,900
2014/03/25 1,888 1,917 1,861 1,862 155,200
2014/03/24 1,846 1,888 1,840 1,874 110,000
2014/03/20 1,841 1,850 1,830 1,830 77,700
2014/03/19 1,849 1,871 1,841 1,841 58,700
2014/03/18 1,833 1,860 1,832 1,850 77,000
2014/03/17 1,868 1,868 1,836 1,837 60,100
2014/03/14 1,880 1,889 1,863 1,869 76,100
2014/03/13 1,893 1,899 1,892 1,893 30,300
2014/03/12 1,900 1,905 1,893 1,897 23,600
2014/03/11 1,901 1,906 1,897 1,904 45,900
2014/03/10 1,898 1,900 1,892 1,900 27,800
2014/03/07 1,902 1,905 1,898 1,905 34,200
2014/03/06 1,897 1,902 1,896 1,900 28,600
2014/03/05 1,900 1,900 1,893 1,896 28,100
2014/03/04 1,892 1,900 1,890 1,900 36,100
2014/03/03 1,890 1,897 1,875 1,895 32,700
2014/02/28 1,870 1,888 1,860 1,886 44,700
2014/02/27 1,849 1,874 1,842 1,871 65,400
2014/02/26 1,854 1,854 1,842 1,842 22,900
2014/02/25 1,843 1,854 1,841 1,853 32,400
2014/02/24 1,845 1,854 1,830 1,837 33,600
2014/02/21 1,849 1,849 1,839 1,843 19,700
2014/02/20 1,856 1,859 1,836 1,837 20,500
2014/02/19 1,854 1,863 1,845 1,848 29,800
2014/02/18 1,857 1,860 1,835 1,850 29,300
2014/02/17 1,830 1,848 1,814 1,845 24,300
2014/02/14 1,840 1,858 1,801 1,831 40,400
2014/02/13 1,880 1,880 1,840 1,844 26,300
2014/02/12 1,859 1,887 1,859 1,870 36,100
2014/02/10 1,840 1,859 1,835 1,849 28,800
2014/02/07 1,844 1,845 1,823 1,835 18,600
2014/02/06 1,800 1,837 1,799 1,826 29,300
2014/02/05 1,775 1,792 1,764 1,787 31,100
2014/02/04 1,790 1,799 1,760 1,769 80,600
2014/02/03 1,820 1,829 1,803 1,816 27,300
2014/01/31 1,835 1,835 1,812 1,820 24,900
2014/01/30 1,830 1,840 1,817 1,825 36,900
2014/01/29 1,815 1,857 1,815 1,853 35,500
2014/01/28 1,789 1,843 1,789 1,811 44,100
2014/01/27 1,781 1,805 1,781 1,789 59,900
2014/01/24 1,860 1,865 1,820 1,833 53,000
2014/01/23 1,877 1,880 1,861 1,872 32,800
2014/01/22 1,879 1,879 1,851 1,867 35,600
2014/01/21 1,903 1,913 1,850 1,878 77,500
2014/01/20 1,876 1,900 1,875 1,898 45,100
2014/01/17 1,852 1,876 1,852 1,869 55,300
2014/01/16 1,814 1,864 1,814 1,849 73,200
2014/01/15 1,798 1,802 1,790 1,802 46,100
2014/01/14 1,768 1,790 1,757 1,787 63,900
2014/01/10 1,756 1,766 1,747 1,766 52,100
2014/01/09 1,755 1,758 1,743 1,756 33,500
2014/01/08 1,745 1,752 1,733 1,752 33,200
2014/01/07 1,750 1,756 1,748 1,748 20,200
2014/01/06 1,733 1,755 1,733 1,748 45,000

このページの先頭へ