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
2015/12/30 2,879 2,879 2,851 2,869 12,600
2015/12/29 2,855 2,874 2,837 2,857 20,200
2015/12/28 2,860 2,876 2,825 2,843 13,300
2015/12/25 2,840 2,863 2,839 2,858 33,900
2015/12/24 2,920 2,929 2,867 2,876 31,300
2015/12/22 2,888 2,914 2,888 2,911 28,600
2015/12/21 2,893 2,893 2,855 2,867 20,200
2015/12/18 2,935 2,936 2,899 2,903 22,300
2015/12/17 2,894 2,930 2,893 2,918 29,700
2015/12/16 2,820 2,866 2,808 2,864 27,600
2015/12/15 2,804 2,860 2,799 2,799 17,900
2015/12/14 2,723 2,823 2,711 2,807 32,700
2015/12/11 2,820 2,866 2,800 2,811 39,700
2015/12/10 2,835 2,919 2,831 2,852 23,500
2015/12/09 2,924 2,936 2,884 2,884 31,300
2015/12/08 2,960 2,994 2,910 2,937 35,800
2015/12/07 2,947 2,984 2,935 2,958 29,900
2015/12/04 2,940 2,954 2,895 2,946 42,300
2015/12/03 2,903 2,962 2,871 2,959 46,500
2015/12/02 2,812 2,917 2,811 2,903 68,200
2015/12/01 2,770 2,811 2,758 2,811 40,200
2015/11/30 2,720 2,776 2,708 2,776 30,100
2015/11/27 2,777 2,800 2,731 2,751 42,300
2015/11/26 2,795 2,799 2,771 2,799 27,700
2015/11/25 2,787 2,795 2,750 2,792 24,300
2015/11/24 2,730 2,797 2,728 2,796 54,000
2015/11/20 2,660 2,731 2,660 2,725 37,000
2015/11/19 2,642 2,688 2,630 2,655 25,300
2015/11/18 2,718 2,745 2,616 2,644 46,100
2015/11/17 2,650 2,730 2,650 2,712 61,800
2015/11/16 2,600 2,642 2,578 2,639 34,000
2015/11/13 2,570 2,625 2,566 2,625 47,100
2015/11/12 2,550 2,580 2,549 2,577 47,500
2015/11/11 2,491 2,545 2,481 2,545 49,600
2015/11/10 2,485 2,500 2,478 2,498 28,000
2015/11/09 2,470 2,485 2,468 2,485 35,300
2015/11/06 2,445 2,468 2,439 2,467 17,200
2015/11/05 2,470 2,470 2,447 2,467 25,300
2015/11/04 2,488 2,488 2,440 2,474 24,500
2015/11/02 2,450 2,490 2,439 2,477 57,500
2015/10/30 2,390 2,465 2,388 2,447 34,700
2015/10/29 2,370 2,393 2,370 2,383 19,300
2015/10/28 2,360 2,369 2,345 2,369 9,000
2015/10/27 2,362 2,364 2,345 2,352 6,100
2015/10/26 2,350 2,356 2,333 2,340 9,500
2015/10/23 2,347 2,350 2,335 2,341 15,100
2015/10/22 2,310 2,342 2,300 2,339 18,400
2015/10/21 2,302 2,310 2,296 2,310 12,300
2015/10/20 2,305 2,305 2,292 2,297 6,700
2015/10/19 2,303 2,305 2,290 2,298 8,700
2015/10/16 2,292 2,303 2,290 2,298 13,600
2015/10/15 2,275 2,301 2,275 2,292 6,800
2015/10/14 2,300 2,301 2,275 2,278 10,100
2015/10/13 2,290 2,301 2,282 2,300 10,400
2015/10/09 2,295 2,307 2,284 2,303 11,000
2015/10/08 2,295 2,299 2,272 2,275 9,000
2015/10/07 2,300 2,300 2,285 2,295 6,700
2015/10/06 2,291 2,299 2,283 2,291 10,000
2015/10/05 2,305 2,305 2,274 2,277 10,300
2015/10/02 2,306 2,328 2,272 2,280 10,400
2015/10/01 2,300 2,320 2,283 2,312 7,500
2015/09/30 2,241 2,312 2,241 2,298 10,900
2015/09/29 2,291 2,296 2,233 2,235 16,600
2015/09/28 2,289 2,319 2,258 2,298 10,500
2015/09/25 2,275 2,290 2,255 2,290 14,800
2015/09/24 2,221 2,299 2,220 2,285 23,000
2015/09/18 2,316 2,316 2,235 2,235 21,300
2015/09/17 2,255 2,320 2,255 2,316 21,400
2015/09/16 2,280 2,280 2,254 2,261 5,000
2015/09/15 2,274 2,274 2,255 2,267 6,300
2015/09/14 2,251 2,275 2,251 2,257 7,800
2015/09/11 2,220 2,273 2,220 2,266 21,400
2015/09/10 2,260 2,260 2,220 2,238 9,800
2015/09/09 2,279 2,294 2,250 2,275 15,900
2015/09/08 2,234 2,287 2,234 2,258 23,900
2015/09/07 2,163 2,233 2,163 2,229 13,700
2015/09/04 2,209 2,213 2,161 2,170 16,300
2015/09/03 2,249 2,250 2,200 2,204 15,100
2015/09/02 2,248 2,251 2,215 2,217 17,200
2015/09/01 2,300 2,303 2,260 2,269 16,900
2015/08/31 2,300 2,323 2,279 2,322 15,600
2015/08/28 2,278 2,284 2,265 2,278 16,800
2015/08/27 2,253 2,272 2,200 2,239 25,600
2015/08/26 2,161 2,211 2,161 2,184 29,700
2015/08/25 2,050 2,311 2,017 2,111 77,200
2015/08/24 2,320 2,338 2,227 2,227 50,000
2015/08/21 2,350 2,350 2,331 2,342 19,400
2015/08/20 2,387 2,390 2,360 2,361 12,700
2015/08/19 2,407 2,407 2,370 2,385 12,300
2015/08/18 2,415 2,415 2,400 2,407 9,000
2015/08/17 2,387 2,415 2,387 2,402 8,200
2015/08/14 2,365 2,392 2,365 2,382 9,700
2015/08/13 2,389 2,397 2,363 2,366 16,100
2015/08/12 2,400 2,405 2,380 2,387 15,300
2015/08/11 2,440 2,440 2,408 2,412 7,400
2015/08/10 2,422 2,438 2,415 2,427 15,000
2015/08/07 2,425 2,438 2,418 2,422 9,500
2015/08/06 2,425 2,442 2,425 2,431 27,200
2015/08/05 2,419 2,428 2,413 2,428 17,200
2015/08/04 2,404 2,419 2,400 2,419 13,300
2015/08/03 2,400 2,409 2,396 2,404 9,000
2015/07/31 2,417 2,419 2,405 2,414 16,700
2015/07/30 2,417 2,419 2,402 2,403 13,700
2015/07/29 2,400 2,415 2,400 2,412 13,300
2015/07/28 2,394 2,403 2,390 2,399 10,600
2015/07/27 2,400 2,412 2,393 2,397 10,400
2015/07/24 2,421 2,421 2,401 2,408 20,700
2015/07/23 2,399 2,417 2,393 2,417 25,300
2015/07/22 2,394 2,399 2,392 2,393 16,900
2015/07/21 2,377 2,395 2,373 2,388 25,600
2015/07/17 2,365 2,373 2,360 2,373 15,300
2015/07/16 2,352 2,365 2,351 2,359 8,700
2015/07/15 2,360 2,367 2,343 2,351 14,400
2015/07/14 2,350 2,365 2,338 2,351 16,500
2015/07/13 2,320 2,343 2,320 2,326 12,800
2015/07/10 2,336 2,351 2,316 2,320 17,100
2015/07/09 2,326 2,340 2,305 2,338 32,200
2015/07/08 2,375 2,375 2,337 2,337 17,400
2015/07/07 2,350 2,378 2,349 2,375 19,900
2015/07/06 2,340 2,349 2,332 2,335 13,500
2015/07/03 2,358 2,363 2,341 2,342 12,700
2015/07/02 2,368 2,368 2,352 2,358 8,600
2015/07/01 2,346 2,358 2,341 2,350 11,300
2015/06/30 2,330 2,359 2,330 2,353 16,000
2015/06/29 2,330 2,365 2,321 2,334 25,600
2015/06/26 2,370 2,372 2,353 2,357 10,000
2015/06/25 2,367 2,378 2,355 2,367 24,700
2015/06/24 2,368 2,379 2,350 2,378 26,400
2015/06/23 2,349 2,359 2,336 2,359 20,500
2015/06/22 2,326 2,348 2,326 2,348 14,000
2015/06/19 2,339 2,343 2,321 2,325 21,600
2015/06/18 2,338 2,338 2,323 2,323 12,200
2015/06/17 2,327 2,339 2,323 2,326 9,500
2015/06/16 2,330 2,341 2,320 2,326 14,100
2015/06/15 2,325 2,332 2,324 2,330 8,200
2015/06/12 2,353 2,353 2,325 2,330 30,600
2015/06/11 2,330 2,349 2,327 2,330 17,800
2015/06/10 2,336 2,354 2,329 2,330 23,200
2015/06/09 2,340 2,354 2,336 2,336 11,700
2015/06/08 2,334 2,350 2,331 2,342 8,900
2015/06/05 2,333 2,349 2,333 2,339 15,500
2015/06/04 2,325 2,339 2,325 2,333 11,400
2015/06/03 2,334 2,339 2,330 2,330 6,500
2015/06/02 2,330 2,344 2,325 2,334 18,800
2015/06/01 2,328 2,342 2,323 2,331 16,200
2015/05/29 2,341 2,343 2,328 2,330 18,800
2015/05/28 2,351 2,358 2,343 2,343 19,000
2015/05/27 2,353 2,359 2,351 2,352 16,200
2015/05/26 2,368 2,368 2,355 2,359 11,100
2015/05/25 2,375 2,375 2,354 2,367 18,200
2015/05/22 2,365 2,365 2,352 2,363 12,400
2015/05/21 2,368 2,368 2,355 2,362 10,000
2015/05/20 2,368 2,368 2,350 2,368 22,800
2015/05/19 2,377 2,377 2,359 2,372 14,900
2015/05/18 2,380 2,380 2,325 2,373 19,900
2015/05/15 2,360 2,377 2,353 2,375 15,700
2015/05/14 2,360 2,369 2,346 2,360 24,200
2015/05/13 2,360 2,377 2,353 2,377 29,900
2015/05/12 2,370 2,379 2,361 2,379 6,400
2015/05/11 2,372 2,387 2,372 2,373 11,600
2015/05/08 2,369 2,385 2,359 2,372 14,900
2015/05/07 2,360 2,380 2,350 2,361 14,000
2015/05/01 2,372 2,375 2,357 2,364 12,000
2015/04/30 2,380 2,384 2,370 2,382 18,600
2015/04/28 2,380 2,387 2,373 2,382 16,500
2015/04/27 2,368 2,382 2,353 2,382 18,900
2015/04/24 2,372 2,381 2,343 2,352 21,100
2015/04/23 2,349 2,388 2,336 2,373 36,300
2015/04/22 2,330 2,348 2,328 2,348 25,800
2015/04/21 2,313 2,335 2,313 2,324 20,200
2015/04/20 2,338 2,338 2,312 2,313 31,300
2015/04/17 2,335 2,353 2,321 2,339 30,900
2015/04/16 2,340 2,354 2,320 2,339 33,000
2015/04/15 2,350 2,355 2,342 2,342 25,500
2015/04/14 2,363 2,374 2,355 2,359 20,700
2015/04/13 2,373 2,382 2,353 2,360 23,700
2015/04/10 2,380 2,396 2,374 2,385 23,500
2015/04/09 2,388 2,400 2,362 2,396 32,000
2015/04/08 2,367 2,391 2,365 2,390 36,800
2015/04/07 2,368 2,372 2,344 2,367 42,800
2015/04/06 2,356 2,380 2,351 2,368 21,600
2015/04/03 2,340 2,374 2,338 2,374 23,400
2015/04/02 2,336 2,370 2,334 2,341 45,000
2015/04/01 2,398 2,405 2,342 2,346 78,100
2015/03/31 2,410 2,415 2,378 2,409 84,400
2015/03/30 2,373 2,418 2,368 2,407 99,200
2015/03/27 2,332 2,390 2,316 2,374 241,900
2015/03/26 2,400 2,402 2,318 2,344 303,600
2015/03/25 2,406 2,410 2,400 2,401 99,200
2015/03/24 2,428 2,428 2,402 2,411 69,300
2015/03/23 2,410 2,438 2,410 2,416 62,900
2015/03/20 2,405 2,405 2,386 2,405 84,600
2015/03/19 2,441 2,441 2,404 2,407 61,100
2015/03/18 2,441 2,442 2,429 2,433 48,500
2015/03/17 2,450 2,450 2,443 2,443 49,300
2015/03/16 2,457 2,457 2,450 2,450 38,600
2015/03/13 2,453 2,459 2,450 2,453 47,600
2015/03/12 2,450 2,459 2,450 2,457 25,800
2015/03/11 2,447 2,458 2,447 2,453 20,700
2015/03/10 2,453 2,455 2,447 2,451 27,500
2015/03/09 2,448 2,457 2,443 2,453 22,000
2015/03/06 2,450 2,459 2,447 2,447 32,800
2015/03/05 2,451 2,458 2,451 2,454 22,400
2015/03/04 2,460 2,468 2,452 2,452 30,800
2015/03/03 2,486 2,487 2,455 2,460 45,800
2015/03/02 2,500 2,505 2,486 2,491 26,800
2015/02/27 2,514 2,517 2,500 2,500 25,400
2015/02/26 2,510 2,518 2,502 2,515 26,100
2015/02/25 2,514 2,518 2,501 2,504 32,200
2015/02/24 2,509 2,514 2,497 2,514 31,500
2015/02/23 2,500 2,513 2,495 2,499 25,200
2015/02/20 2,494 2,500 2,483 2,499 20,000
2015/02/19 2,460 2,498 2,460 2,495 29,500
2015/02/18 2,458 2,467 2,455 2,460 21,900
2015/02/17 2,456 2,462 2,452 2,458 14,600
2015/02/16 2,452 2,467 2,452 2,456 13,300
2015/02/13 2,490 2,490 2,450 2,450 20,900
2015/02/12 2,475 2,490 2,468 2,472 15,900
2015/02/10 2,450 2,476 2,450 2,462 20,200
2015/02/09 2,447 2,465 2,444 2,451 10,500
2015/02/06 2,442 2,450 2,441 2,448 13,400
2015/02/05 2,450 2,453 2,434 2,441 12,700
2015/02/04 2,440 2,472 2,440 2,467 16,700
2015/02/03 2,472 2,472 2,430 2,441 26,400
2015/02/02 2,450 2,472 2,444 2,472 25,500
2015/01/30 2,473 2,497 2,456 2,471 18,500
2015/01/29 2,450 2,498 2,447 2,471 18,400
2015/01/28 2,419 2,447 2,413 2,446 15,800
2015/01/27 2,387 2,420 2,381 2,420 26,900
2015/01/26 2,422 2,438 2,385 2,388 44,100
2015/01/23 2,490 2,496 2,450 2,457 30,100
2015/01/22 2,510 2,515 2,491 2,500 12,100
2015/01/21 2,498 2,507 2,495 2,507 19,000
2015/01/20 2,500 2,517 2,494 2,507 16,500
2015/01/19 2,507 2,516 2,490 2,509 14,600
2015/01/16 2,530 2,531 2,490 2,507 24,100
2015/01/15 2,528 2,548 2,528 2,539 19,400
2015/01/14 2,544 2,548 2,524 2,528 16,800
2015/01/13 2,520 2,542 2,515 2,542 28,600
2015/01/09 2,517 2,543 2,517 2,540 27,300
2015/01/08 2,470 2,527 2,469 2,502 30,500
2015/01/07 2,449 2,491 2,421 2,469 21,400
2015/01/06 2,500 2,509 2,462 2,467 43,700
2015/01/05 2,507 2,538 2,491 2,512 37,300

このページの先頭へ