7317 (株)松屋アールアンドディ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 670 | 677 | 655 | 669 | 8,400 | 669 |
| 2024-04-25 | 663 | 672 | 661 | 669 | 13,300 | 669 |
| 2024-04-24 | 658 | 680 | 656 | 670 | 48,800 | 670 |
| 2024-04-23 | 671 | 671 | 656 | 668 | 23,500 | 668 |
| 2024-04-22 | 658 | 678 | 650 | 673 | 22,800 | 673 |
| 2024-04-19 | 666 | 669 | 635 | 655 | 72,800 | 655 |
| 2024-04-18 | 663 | 681 | 660 | 676 | 14,200 | 676 |
| 2024-04-17 | 658 | 666 | 651 | 663 | 15,800 | 663 |
| 2024-04-16 | 671 | 671 | 653 | 662 | 22,200 | 662 |
| 2024-04-15 | 673 | 678 | 670 | 676 | 20,100 | 676 |
| 2024-04-12 | 694 | 697 | 677 | 683 | 28,000 | 683 |
| 2024-04-11 | 689 | 700 | 687 | 696 | 17,400 | 696 |
| 2024-04-10 | 700 | 709 | 700 | 700 | 8,300 | 700 |
| 2024-04-09 | 690 | 710 | 690 | 700 | 24,000 | 700 |
| 2024-04-08 | 687 | 698 | 685 | 689 | 26,500 | 689 |
| 2024-04-05 | 682 | 687 | 668 | 687 | 48,200 | 687 |
| 2024-04-04 | 708 | 708 | 692 | 692 | 18,300 | 692 |
| 2024-04-03 | 703 | 713 | 697 | 702 | 33,500 | 702 |
| 2024-04-02 | 727 | 727 | 707 | 712 | 47,300 | 712 |
| 2024-04-01 | 740 | 746 | 720 | 727 | 66,800 | 727 |
| 2024-03-29 | 739 | 746 | 733 | 744 | 14,500 | 744 |
| 2024-03-28 | 738 | 746 | 733 | 735 | 17,700 | 735 |
| 2024-03-27 | 745 | 753 | 740 | 740 | 20,400 | 740 |
| 2024-03-26 | 750 | 760 | 737 | 745 | 36,400 | 745 |
| 2024-03-25 | 764 | 764 | 746 | 751 | 37,800 | 751 |
| 2024-03-22 | 780 | 780 | 763 | 771 | 35,900 | 771 |
| 2024-03-21 | 781 | 782 | 763 | 782 | 54,000 | 782 |
| 2024-03-19 | 766 | 770 | 755 | 770 | 52,800 | 770 |
| 2024-03-18 | 745 | 797 | 742 | 777 | 182,800 | 777 |
| 2024-03-15 | 745 | 754 | 744 | 745 | 39,700 | 745 |
| 2024-03-14 | 745 | 751 | 740 | 749 | 14,500 | 749 |
| 2024-03-13 | 757 | 757 | 739 | 745 | 27,900 | 745 |
| 2024-03-12 | 745 | 767 | 734 | 761 | 56,800 | 761 |
| 2024-03-11 | 769 | 772 | 730 | 744 | 120,800 | 744 |
| 2024-03-08 | 761 | 801 | 743 | 799 | 123,700 | 799 |
| 2024-03-07 | 788 | 788 | 764 | 769 | 44,100 | 769 |
| 2024-03-06 | 779 | 788 | 778 | 788 | 20,000 | 788 |
| 2024-03-05 | 777 | 787 | 763 | 786 | 55,500 | 786 |
| 2024-03-04 | 788 | 793 | 775 | 780 | 111,800 | 780 |
| 2024-03-01 | 800 | 806 | 779 | 786 | 72,000 | 786 |
| 2024-02-29 | 800 | 820 | 790 | 810 | 153,500 | 810 |
| 2024-02-28 | 772 | 773 | 758 | 759 | 69,500 | 759 |
| 2024-02-27 | 773 | 774 | 750 | 757 | 79,100 | 757 |
| 2024-02-26 | 771 | 788 | 764 | 779 | 43,300 | 779 |
| 2024-02-22 | 805 | 805 | 770 | 775 | 109,000 | 775 |
| 2024-02-21 | 792 | 793 | 774 | 790 | 44,800 | 790 |
| 2024-02-20 | 820 | 827 | 798 | 798 | 73,700 | 798 |
| 2024-02-19 | 759 | 814 | 752 | 812 | 181,300 | 812 |
| 2024-02-16 | 748 | 771 | 748 | 766 | 72,000 | 766 |
| 2024-02-15 | 779 | 785 | 738 | 743 | 133,400 | 743 |
| 2024-02-14 | 804 | 804 | 752 | 774 | 204,700 | 774 |
| 2024-02-13 | 831 | 831 | 784 | 803 | 192,500 | 803 |
| 2024-02-09 | 874 | 881 | 866 | 875 | 84,700 | 875 |
| 2024-02-08 | 849 | 875 | 825 | 872 | 94,100 | 872 |
| 2024-02-07 | 848 | 857 | 837 | 842 | 80,600 | 842 |
| 2024-02-06 | 874 | 876 | 860 | 860 | 31,500 | 860 |
| 2024-02-05 | 880 | 900 | 856 | 877 | 156,000 | 877 |
| 2024-02-02 | 874 | 875 | 856 | 870 | 50,000 | 870 |
| 2024-02-01 | 868 | 880 | 864 | 874 | 63,900 | 874 |
| 2024-01-31 | 874 | 880 | 858 | 880 | 46,600 | 880 |
| 2024-01-30 | 861 | 882 | 852 | 876 | 59,200 | 876 |
| 2024-01-29 | 870 | 879 | 855 | 863 | 99,800 | 863 |
| 2024-01-26 | 867 | 883 | 850 | 863 | 91,800 | 863 |
| 2024-01-25 | 856 | 874 | 842 | 864 | 117,800 | 864 |
| 2024-01-24 | 895 | 895 | 855 | 855 | 216,200 | 855 |
| 2024-01-23 | 890 | 920 | 871 | 890 | 313,900 | 890 |
| 2024-01-22 | 937 | 937 | 885 | 900 | 1,380,800 | 900 |
| 2024-01-19 | 785 | 789 | 776 | 788 | 21,500 | 788 |
| 2024-01-18 | 788 | 798 | 772 | 777 | 33,300 | 777 |
| 2024-01-17 | 807 | 807 | 775 | 778 | 61,400 | 778 |
| 2024-01-16 | 819 | 819 | 792 | 800 | 54,300 | 800 |
| 2024-01-15 | 777 | 821 | 777 | 809 | 142,100 | 809 |
| 2024-01-12 | 778 | 783 | 753 | 771 | 66,200 | 771 |
| 2024-01-11 | 794 | 795 | 775 | 779 | 56,300 | 779 |
| 2024-01-10 | 802 | 808 | 785 | 795 | 86,700 | 795 |
| 2024-01-09 | 797 | 830 | 789 | 809 | 163,400 | 809 |
| 2024-01-05 | 789 | 805 | 763 | 784 | 115,400 | 784 |
| 2024-01-04 | 747 | 780 | 727 | 778 | 92,800 | 778 |
分割・併合履歴 ： [2023-06-29]1株→4株 [2021-09-29]1株→2株
