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
2016/12/30 3,740 3,780 3,715 3,775 18,400
2016/12/29 3,730 3,735 3,710 3,725 16,300
2016/12/28 3,735 3,765 3,725 3,750 19,600
2016/12/27 3,790 3,790 3,755 3,755 21,600
2016/12/26 3,805 3,805 3,755 3,775 21,700
2016/12/22 3,805 3,815 3,755 3,780 36,300
2016/12/21 3,870 3,870 3,785 3,825 32,800
2016/12/20 3,860 3,860 3,830 3,855 22,800
2016/12/19 3,900 3,900 3,850 3,875 22,700
2016/12/16 3,890 3,920 3,835 3,910 33,300
2016/12/15 3,865 3,880 3,845 3,875 24,800
2016/12/14 3,780 3,875 3,780 3,870 39,700
2016/12/13 3,605 3,765 3,605 3,765 49,600
2016/12/12 3,555 3,615 3,545 3,610 27,100
2016/12/09 3,625 3,625 3,555 3,585 25,200
2016/12/08 3,610 3,635 3,565 3,580 23,400
2016/12/07 3,605 3,615 3,570 3,600 24,300
2016/12/06 3,600 3,630 3,545 3,565 28,600
2016/12/05 3,580 3,600 3,565 3,590 24,200
2016/12/02 3,550 3,590 3,525 3,580 29,500
2016/12/01 3,495 3,550 3,465 3,550 24,200
2016/11/30 3,465 3,480 3,460 3,480 23,200
2016/11/29 3,505 3,510 3,465 3,495 33,400
2016/11/28 3,455 3,510 3,430 3,500 21,500
2016/11/25 3,485 3,540 3,475 3,490 29,900
2016/11/24 3,540 3,545 3,475 3,485 19,800
2016/11/22 3,460 3,530 3,435 3,515 28,800
2016/11/21 3,505 3,525 3,460 3,465 21,200
2016/11/18 3,515 3,535 3,505 3,525 22,500
2016/11/17 3,420 3,515 3,410 3,500 32,700
2016/11/16 3,350 3,425 3,345 3,420 21,400
2016/11/15 3,425 3,430 3,340 3,370 34,300
2016/11/14 3,460 3,490 3,420 3,425 19,200
2016/11/11 3,530 3,530 3,430 3,450 24,900
2016/11/10 3,580 3,590 3,520 3,530 32,500
2016/11/09 3,530 3,575 3,400 3,475 41,500
2016/11/08 3,425 3,570 3,425 3,530 40,500
2016/11/07 3,375 3,430 3,350 3,410 21,000
2016/11/04 3,390 3,400 3,310 3,395 28,900
2016/11/02 3,405 3,440 3,390 3,420 19,700
2016/11/01 3,405 3,420 3,335 3,420 24,700
2016/10/31 3,275 3,445 3,260 3,405 38,200
2016/10/28 3,260 3,320 3,260 3,305 42,100
2016/10/27 3,185 3,250 3,170 3,245 30,800
2016/10/26 3,135 3,170 3,125 3,165 15,600
2016/10/25 3,115 3,135 3,115 3,130 9,400
2016/10/24 3,145 3,155 3,105 3,115 14,000
2016/10/21 3,160 3,160 3,135 3,145 7,200
2016/10/20 3,105 3,150 3,105 3,150 11,300
2016/10/19 3,130 3,140 3,095 3,115 9,500
2016/10/18 3,080 3,125 3,080 3,115 8,700
2016/10/17 3,115 3,125 3,070 3,075 12,300
2016/10/14 3,085 3,115 3,065 3,115 11,000
2016/10/13 3,095 3,105 3,085 3,095 13,800
2016/10/12 3,095 3,115 3,085 3,090 9,800
2016/10/11 3,110 3,120 3,095 3,115 18,300
2016/10/07 3,160 3,160 3,100 3,115 12,200
2016/10/06 3,135 3,175 3,135 3,160 21,800
2016/10/05 3,100 3,135 3,100 3,135 11,400
2016/10/04 3,125 3,140 3,120 3,135 10,900
2016/10/03 3,110 3,150 3,110 3,125 15,700
2016/09/30 3,135 3,160 3,110 3,145 13,500
2016/09/29 3,085 3,175 3,085 3,140 20,100
2016/09/28 3,175 3,195 3,100 3,110 23,600
2016/09/27 3,120 3,165 3,090 3,165 28,400
2016/09/26 3,140 3,140 3,065 3,125 25,200
2016/09/23 3,100 3,140 3,085 3,140 41,700
2016/09/21 3,020 3,090 2,990 3,085 35,900
2016/09/20 2,994 3,040 2,990 3,010 40,300
2016/09/16 2,950 2,995 2,944 2,982 28,900
2016/09/15 2,925 2,944 2,911 2,940 14,800
2016/09/14 2,923 2,935 2,910 2,911 16,300
2016/09/13 2,890 2,929 2,882 2,923 15,100
2016/09/12 2,898 2,898 2,882 2,893 5,800
2016/09/09 2,892 2,913 2,888 2,905 13,000
2016/09/08 2,907 2,913 2,884 2,912 12,800
2016/09/07 2,885 2,910 2,865 2,907 8,100
2016/09/06 2,888 2,907 2,886 2,905 8,500
2016/09/05 2,900 2,900 2,885 2,893 7,700
2016/09/02 2,864 2,908 2,864 2,906 14,400
2016/09/01 2,820 2,890 2,810 2,890 12,900
2016/08/31 2,806 2,816 2,800 2,816 7,200
2016/08/30 2,816 2,832 2,809 2,814 4,800
2016/08/29 2,841 2,870 2,814 2,822 11,200
2016/08/26 2,876 2,890 2,833 2,841 9,400
2016/08/25 2,863 2,910 2,863 2,902 17,400
2016/08/24 2,888 2,894 2,869 2,890 10,700
2016/08/23 2,817 2,880 2,817 2,871 14,700
2016/08/22 2,789 2,817 2,784 2,815 7,400
2016/08/19 2,819 2,822 2,797 2,803 12,600
2016/08/18 2,805 2,853 2,792 2,792 12,000
2016/08/17 2,836 2,860 2,809 2,828 15,400
2016/08/16 2,868 2,874 2,838 2,838 14,300
2016/08/15 2,860 2,887 2,855 2,868 7,000
2016/08/12 2,913 2,915 2,888 2,890 10,800
2016/08/10 2,887 2,909 2,832 2,909 18,900
2016/08/09 2,879 2,900 2,868 2,888 22,200
2016/08/08 2,859 2,889 2,858 2,884 19,600
2016/08/05 2,869 2,880 2,850 2,859 10,200
2016/08/04 2,840 2,880 2,840 2,869 21,800
2016/08/03 2,850 2,866 2,820 2,835 14,300
2016/08/02 2,860 2,874 2,845 2,869 21,400
2016/08/01 2,786 2,863 2,786 2,859 16,800
2016/07/29 2,782 2,864 2,782 2,858 22,200
2016/07/28 2,807 2,812 2,791 2,804 6,600
2016/07/27 2,782 2,811 2,782 2,807 6,700
2016/07/26 2,782 2,816 2,782 2,783 11,900
2016/07/25 2,810 2,815 2,783 2,791 13,400
2016/07/22 2,800 2,816 2,796 2,809 7,400
2016/07/21 2,837 2,837 2,807 2,816 6,800
2016/07/20 2,848 2,848 2,817 2,838 8,600
2016/07/19 2,830 2,853 2,817 2,852 21,000
2016/07/15 2,828 2,828 2,802 2,808 10,700
2016/07/14 2,800 2,835 2,800 2,828 13,700
2016/07/13 2,829 2,838 2,800 2,803 10,600
2016/07/12 2,814 2,833 2,802 2,827 15,500
2016/07/11 2,800 2,819 2,751 2,808 27,100
2016/07/08 2,784 2,784 2,754 2,758 9,400
2016/07/07 2,758 2,786 2,755 2,784 10,600
2016/07/06 2,794 2,794 2,758 2,768 14,000
2016/07/05 2,761 2,799 2,752 2,796 16,100
2016/07/04 2,739 2,761 2,710 2,761 21,800
2016/07/01 2,738 2,756 2,712 2,739 20,200
2016/06/30 2,742 2,742 2,711 2,713 10,300
2016/06/29 2,750 2,750 2,730 2,742 8,600
2016/06/28 2,698 2,751 2,685 2,741 19,100
2016/06/27 2,659 2,732 2,659 2,723 18,500
2016/06/24 2,707 2,729 2,604 2,658 37,300
2016/06/23 2,745 2,750 2,712 2,735 13,000
2016/06/22 2,755 2,755 2,722 2,734 11,600
2016/06/21 2,711 2,741 2,707 2,740 10,500
2016/06/20 2,732 2,736 2,710 2,711 11,300
2016/06/17 2,729 2,737 2,690 2,697 10,200
2016/06/16 2,749 2,752 2,700 2,700 12,900
2016/06/15 2,743 2,766 2,727 2,749 10,200
2016/06/14 2,761 2,775 2,743 2,752 12,100
2016/06/13 2,787 2,800 2,762 2,763 18,100
2016/06/10 2,800 2,800 2,780 2,787 15,800
2016/06/09 2,790 2,799 2,769 2,790 9,000
2016/06/08 2,790 2,800 2,789 2,800 11,800
2016/06/07 2,777 2,800 2,777 2,790 10,200
2016/06/06 2,770 2,797 2,768 2,793 7,500
2016/06/03 2,750 2,799 2,750 2,794 14,300
2016/06/02 2,760 2,774 2,738 2,750 13,500
2016/06/01 2,785 2,785 2,755 2,760 7,800
2016/05/31 2,755 2,786 2,752 2,784 16,600
2016/05/30 2,754 2,770 2,737 2,755 14,500
2016/05/27 2,785 2,785 2,754 2,754 9,500
2016/05/26 2,789 2,792 2,760 2,764 13,600
2016/05/25 2,781 2,790 2,768 2,773 9,400
2016/05/24 2,773 2,782 2,762 2,768 6,200
2016/05/23 2,777 2,780 2,758 2,772 6,900
2016/05/20 2,793 2,793 2,774 2,777 9,500
2016/05/19 2,799 2,799 2,765 2,768 8,000
2016/05/18 2,782 2,783 2,746 2,763 13,600
2016/05/17 2,760 2,772 2,741 2,767 9,700
2016/05/16 2,757 2,766 2,735 2,744 15,400
2016/05/13 2,786 2,791 2,751 2,758 22,400
2016/05/12 2,790 2,814 2,783 2,792 21,500
2016/05/11 2,830 2,830 2,796 2,808 11,500
2016/05/10 2,796 2,835 2,787 2,818 18,300
2016/05/09 2,775 2,804 2,760 2,797 24,600
2016/05/06 2,765 2,789 2,749 2,771 19,000
2016/05/02 2,777 2,777 2,741 2,764 28,100
2016/04/28 2,834 2,850 2,796 2,797 20,200
2016/04/27 2,842 2,848 2,821 2,821 12,300
2016/04/26 2,836 2,848 2,811 2,848 13,800
2016/04/25 2,849 2,851 2,821 2,847 17,600
2016/04/22 2,873 2,873 2,825 2,843 24,100
2016/04/21 2,860 2,875 2,851 2,873 42,300
2016/04/20 2,835 2,853 2,825 2,836 25,700
2016/04/19 2,811 2,835 2,811 2,829 38,100
2016/04/18 2,780 2,798 2,766 2,770 25,500
2016/04/15 2,788 2,813 2,784 2,811 22,200
2016/04/14 2,814 2,814 2,781 2,799 26,600
2016/04/13 2,816 2,826 2,780 2,789 33,700
2016/04/12 2,861 2,873 2,798 2,798 64,500
2016/04/11 2,860 2,892 2,845 2,885 69,900
2016/04/08 2,791 2,868 2,791 2,858 93,800
2016/04/07 2,817 2,833 2,789 2,826 39,200
2016/04/06 2,773 2,819 2,761 2,817 28,400
2016/04/05 2,838 2,838 2,788 2,802 52,000
2016/04/04 2,809 2,839 2,797 2,839 64,200
2016/04/01 2,776 2,819 2,752 2,814 90,000
2016/03/31 2,808 2,808 2,776 2,776 54,000
2016/03/30 2,765 2,812 2,765 2,800 63,800
2016/03/29 2,820 2,821 2,755 2,757 207,700
2016/03/28 2,845 2,866 2,838 2,850 284,200
2016/03/25 2,853 2,866 2,847 2,852 109,700
2016/03/24 2,860 2,876 2,852 2,867 65,800
2016/03/23 2,865 2,883 2,860 2,869 73,000
2016/03/22 2,848 2,883 2,846 2,880 48,700
2016/03/18 2,899 2,899 2,848 2,850 59,100
2016/03/17 2,896 2,905 2,881 2,886 31,700
2016/03/16 2,889 2,903 2,885 2,896 22,800
2016/03/15 2,898 2,899 2,876 2,892 29,100
2016/03/14 2,875 2,898 2,875 2,890 28,000
2016/03/11 2,855 2,878 2,849 2,873 21,700
2016/03/10 2,842 2,860 2,834 2,860 32,600
2016/03/09 2,841 2,856 2,816 2,840 29,500
2016/03/08 2,857 2,868 2,820 2,862 37,100
2016/03/07 2,850 2,877 2,821 2,857 32,800
2016/03/04 2,836 2,849 2,805 2,845 53,800
2016/03/03 2,850 2,880 2,843 2,875 25,400
2016/03/02 2,878 2,884 2,848 2,854 38,000
2016/03/01 2,863 2,890 2,811 2,847 60,200
2016/02/29 2,866 2,899 2,840 2,863 64,700
2016/02/26 2,803 2,816 2,779 2,798 36,500
2016/02/25 2,808 2,821 2,788 2,803 36,000
2016/02/24 2,769 2,820 2,768 2,804 39,000
2016/02/23 2,815 2,820 2,766 2,769 19,100
2016/02/22 2,769 2,816 2,766 2,812 22,100
2016/02/19 2,780 2,789 2,725 2,769 22,200
2016/02/18 2,819 2,819 2,757 2,761 49,500
2016/02/17 2,800 2,816 2,765 2,797 22,700
2016/02/16 2,780 2,840 2,761 2,782 18,500
2016/02/15 2,800 2,820 2,757 2,775 30,000
2016/02/12 2,706 2,762 2,702 2,705 55,800
2016/02/10 2,836 2,848 2,725 2,740 30,400
2016/02/09 2,811 2,848 2,800 2,803 28,000
2016/02/08 2,800 2,900 2,792 2,892 22,900
2016/02/05 2,812 2,821 2,790 2,806 19,300
2016/02/04 2,872 2,872 2,832 2,838 19,900
2016/02/03 2,851 2,878 2,830 2,872 21,700
2016/02/02 2,919 2,930 2,892 2,902 22,300
2016/02/01 2,893 2,936 2,878 2,935 34,600
2016/01/29 2,880 2,895 2,842 2,864 23,900
2016/01/28 2,795 2,895 2,795 2,893 36,900
2016/01/27 2,806 2,820 2,788 2,815 21,300
2016/01/26 2,800 2,826 2,769 2,783 17,800
2016/01/25 2,820 2,827 2,782 2,814 19,500
2016/01/22 2,700 2,805 2,700 2,801 33,600
2016/01/21 2,709 2,728 2,661 2,661 43,100
2016/01/20 2,813 2,814 2,731 2,733 33,800
2016/01/19 2,777 2,814 2,764 2,775 19,700
2016/01/18 2,775 2,787 2,739 2,777 24,900
2016/01/15 2,803 2,830 2,780 2,802 26,200
2016/01/14 2,745 2,768 2,727 2,763 24,000
2016/01/13 2,779 2,803 2,758 2,775 24,800
2016/01/12 2,767 2,789 2,725 2,725 48,400
2016/01/08 2,821 2,841 2,785 2,785 41,400
2016/01/07 2,879 2,899 2,844 2,845 20,400
2016/01/06 2,870 2,899 2,851 2,881 29,000
2016/01/05 2,794 2,864 2,779 2,864 30,300
2016/01/04 2,869 2,869 2,793 2,797 33,600

このページの先頭へ