8237 (株)松屋 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 | 897 | 905 | 888 | 902 | 202,900 | 902 |
| 2024-04-25 | 922 | 922 | 897 | 897 | 248,800 | 897 |
| 2024-04-24 | 916 | 933 | 913 | 919 | 242,700 | 919 |
| 2024-04-23 | 932 | 932 | 910 | 910 | 144,900 | 910 |
| 2024-04-22 | 910 | 932 | 910 | 923 | 291,700 | 923 |
| 2024-04-19 | 917 | 923 | 900 | 907 | 279,400 | 907 |
| 2024-04-18 | 928 | 943 | 921 | 923 | 248,200 | 923 |
| 2024-04-17 | 930 | 938 | 912 | 913 | 328,200 | 913 |
| 2024-04-16 | 977 | 983 | 921 | 921 | 660,800 | 921 |
| 2024-04-15 | 1,005 | 1,010 | 968 | 1,000 | 375,900 | 1,000 |
| 2024-04-12 | 978 | 1,020 | 969 | 1,014 | 1,358,400 | 1,014 |
| 2024-04-11 | 1,037 | 1,059 | 1,019 | 1,038 | 384,400 | 1,038 |
| 2024-04-10 | 1,052 | 1,054 | 1,035 | 1,052 | 160,100 | 1,052 |
| 2024-04-09 | 1,058 | 1,068 | 1,043 | 1,046 | 130,300 | 1,046 |
| 2024-04-08 | 1,056 | 1,057 | 1,045 | 1,051 | 90,100 | 1,051 |
| 2024-04-05 | 1,046 | 1,055 | 1,036 | 1,048 | 106,900 | 1,048 |
| 2024-04-04 | 1,053 | 1,065 | 1,038 | 1,055 | 179,300 | 1,055 |
| 2024-04-03 | 1,055 | 1,068 | 1,052 | 1,057 | 137,400 | 1,057 |
| 2024-04-02 | 1,077 | 1,077 | 1,056 | 1,062 | 233,200 | 1,062 |
| 2024-04-01 | 1,135 | 1,138 | 1,079 | 1,081 | 283,300 | 1,081 |
| 2024-03-29 | 1,070 | 1,143 | 1,070 | 1,135 | 545,100 | 1,135 |
| 2024-03-28 | 1,087 | 1,108 | 1,070 | 1,070 | 573,100 | 1,070 |
| 2024-03-27 | 1,033 | 1,050 | 1,033 | 1,045 | 211,100 | 1,045 |
| 2024-03-26 | 1,040 | 1,040 | 1,023 | 1,029 | 120,200 | 1,029 |
| 2024-03-25 | 1,045 | 1,051 | 1,033 | 1,040 | 171,800 | 1,040 |
| 2024-03-22 | 1,035 | 1,042 | 1,025 | 1,037 | 176,400 | 1,037 |
| 2024-03-21 | 1,007 | 1,037 | 1,005 | 1,028 | 337,900 | 1,028 |
| 2024-03-19 | 991 | 1,005 | 986 | 1,004 | 119,800 | 1,004 |
| 2024-03-18 | 987 | 991 | 978 | 991 | 95,600 | 991 |
| 2024-03-15 | 977 | 989 | 971 | 984 | 137,700 | 984 |
| 2024-03-14 | 964 | 989 | 960 | 987 | 168,400 | 987 |
| 2024-03-13 | 978 | 985 | 962 | 967 | 131,500 | 967 |
| 2024-03-12 | 971 | 980 | 963 | 979 | 100,200 | 979 |
| 2024-03-11 | 986 | 994 | 964 | 976 | 92,700 | 976 |
| 2024-03-08 | 981 | 1,000 | 977 | 988 | 157,600 | 988 |
| 2024-03-07 | 1,000 | 1,004 | 983 | 989 | 182,600 | 989 |
| 2024-03-06 | 976 | 1,002 | 975 | 995 | 431,200 | 995 |
| 2024-03-05 | 968 | 974 | 949 | 968 | 245,800 | 968 |
| 2024-03-04 | 963 | 979 | 956 | 968 | 340,300 | 968 |
| 2024-03-01 | 959 | 962 | 944 | 952 | 228,300 | 952 |
| 2024-02-29 | 970 | 972 | 948 | 969 | 219,900 | 969 |
| 2024-02-28 | 964 | 975 | 962 | 970 | 124,300 | 970 |
| 2024-02-27 | 982 | 989 | 968 | 969 | 258,300 | 969 |
| 2024-02-26 | 960 | 975 | 959 | 968 | 214,500 | 968 |
| 2024-02-22 | 961 | 962 | 948 | 954 | 233,100 | 954 |
| 2024-02-21 | 967 | 971 | 959 | 963 | 144,800 | 963 |
| 2024-02-20 | 988 | 992 | 962 | 963 | 218,300 | 963 |
| 2024-02-19 | 965 | 994 | 965 | 988 | 295,300 | 988 |
| 2024-02-16 | 960 | 970 | 955 | 960 | 270,500 | 960 |
| 2024-02-15 | 970 | 970 | 944 | 955 | 319,300 | 955 |
| 2024-02-14 | 956 | 969 | 951 | 961 | 300,200 | 961 |
| 2024-02-13 | 955 | 966 | 951 | 962 | 209,100 | 962 |
| 2024-02-09 | 946 | 957 | 943 | 952 | 167,300 | 952 |
| 2024-02-08 | 962 | 962 | 943 | 952 | 251,700 | 952 |
| 2024-02-07 | 941 | 973 | 939 | 968 | 362,500 | 968 |
| 2024-02-06 | 962 | 967 | 935 | 940 | 429,600 | 940 |
| 2024-02-05 | 992 | 1,005 | 971 | 973 | 396,000 | 973 |
| 2024-02-02 | 943 | 989 | 942 | 986 | 445,700 | 986 |
| 2024-02-01 | 940 | 949 | 931 | 941 | 157,700 | 941 |
| 2024-01-31 | 936 | 950 | 924 | 950 | 318,600 | 950 |
| 2024-01-30 | 964 | 965 | 941 | 945 | 297,400 | 945 |
| 2024-01-29 | 940 | 966 | 933 | 962 | 300,900 | 962 |
| 2024-01-26 | 940 | 943 | 926 | 928 | 343,400 | 928 |
| 2024-01-25 | 945 | 957 | 938 | 948 | 215,100 | 948 |
| 2024-01-24 | 947 | 956 | 941 | 949 | 222,700 | 949 |
| 2024-01-23 | 982 | 982 | 960 | 962 | 351,500 | 962 |
| 2024-01-22 | 995 | 998 | 974 | 981 | 296,100 | 981 |
| 2024-01-19 | 996 | 1,004 | 982 | 996 | 338,100 | 996 |
| 2024-01-18 | 1,019 | 1,024 | 994 | 994 | 574,900 | 994 |
| 2024-01-17 | 1,082 | 1,090 | 1,019 | 1,019 | 1,287,600 | 1,019 |
| 2024-01-16 | 1,115 | 1,115 | 1,071 | 1,099 | 758,700 | 1,099 |
| 2024-01-15 | 1,007 | 1,110 | 1,006 | 1,107 | 1,532,300 | 1,107 |
| 2024-01-12 | 954 | 967 | 953 | 962 | 254,300 | 962 |
| 2024-01-11 | 958 | 960 | 949 | 953 | 224,400 | 953 |
| 2024-01-10 | 955 | 958 | 948 | 948 | 109,000 | 948 |
| 2024-01-09 | 954 | 966 | 949 | 954 | 231,500 | 954 |
| 2024-01-05 | 945 | 952 | 934 | 948 | 234,300 | 948 |
| 2024-01-04 | 940 | 943 | 922 | 941 | 150,000 | 941 |
分割・併合履歴 ： [1989-02-22]1株→1.1株
