3580 小松マテーレ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 729 | 744 | 717 | 734 | 116,300 | 734 |
| 2025-05-08 | 773 | 790 | 707 | 739 | 150,700 | 739 |
| 2025-05-07 | 767 | 774 | 756 | 771 | 39,100 | 771 |
| 2025-05-02 | 767 | 767 | 758 | 765 | 22,800 | 765 |
| 2025-05-01 | 771 | 771 | 763 | 767 | 16,200 | 767 |
| 2025-04-30 | 774 | 774 | 763 | 771 | 14,300 | 771 |
| 2025-04-28 | 778 | 778 | 768 | 774 | 47,700 | 774 |
| 2025-04-25 | 765 | 770 | 764 | 770 | 20,700 | 770 |
| 2025-04-24 | 777 | 777 | 758 | 763 | 38,500 | 763 |
| 2025-04-23 | 781 | 783 | 775 | 776 | 51,500 | 776 |
| 2025-04-22 | 776 | 781 | 769 | 780 | 21,200 | 780 |
| 2025-04-21 | 775 | 780 | 769 | 773 | 14,300 | 773 |
| 2025-04-18 | 759 | 777 | 758 | 775 | 28,100 | 775 |
| 2025-04-17 | 758 | 759 | 747 | 755 | 20,100 | 755 |
| 2025-04-16 | 755 | 763 | 755 | 757 | 32,900 | 757 |
| 2025-04-15 | 767 | 770 | 751 | 751 | 16,600 | 751 |
| 2025-04-14 | 758 | 771 | 758 | 758 | 37,300 | 758 |
| 2025-04-11 | 751 | 762 | 730 | 758 | 34,300 | 758 |
| 2025-04-10 | 783 | 783 | 751 | 766 | 64,100 | 766 |
| 2025-04-09 | 736 | 737 | 716 | 723 | 48,300 | 723 |
| 2025-04-08 | 745 | 758 | 740 | 746 | 47,000 | 746 |
| 2025-04-07 | 690 | 749 | 690 | 736 | 107,400 | 736 |
| 2025-04-04 | 745 | 752 | 731 | 735 | 82,900 | 735 |
| 2025-04-03 | 755 | 770 | 747 | 755 | 52,500 | 755 |
| 2025-04-02 | 790 | 801 | 780 | 785 | 50,200 | 785 |
| 2025-04-01 | 791 | 791 | 782 | 782 | 29,100 | 782 |
| 2025-03-31 | 783 | 802 | 777 | 786 | 81,200 | 786 |
| 2025-03-28 | 830 | 830 | 801 | 806 | 48,200 | 806 |
| 2025-03-27 | 815 | 830 | 815 | 830 | 56,700 | 830 |
| 2025-03-26 | 810 | 820 | 806 | 820 | 63,100 | 820 |
| 2025-03-25 | 804 | 810 | 804 | 810 | 18,100 | 810 |
| 2025-03-24 | 808 | 809 | 803 | 803 | 15,400 | 803 |
| 2025-03-21 | 806 | 809 | 803 | 809 | 14,400 | 809 |
| 2025-03-19 | 804 | 812 | 804 | 810 | 11,100 | 810 |
| 2025-03-18 | 812 | 814 | 804 | 804 | 27,200 | 804 |
| 2025-03-17 | 798 | 816 | 798 | 810 | 50,600 | 810 |
| 2025-03-14 | 791 | 799 | 791 | 796 | 34,100 | 796 |
| 2025-03-13 | 790 | 801 | 784 | 797 | 50,500 | 797 |
| 2025-03-12 | 792 | 792 | 776 | 790 | 36,800 | 790 |
| 2025-03-11 | 796 | 796 | 783 | 792 | 56,900 | 792 |
| 2025-03-10 | 794 | 799 | 794 | 798 | 12,800 | 798 |
| 2025-03-07 | 803 | 803 | 782 | 799 | 30,400 | 799 |
| 2025-03-06 | 810 | 811 | 799 | 804 | 27,000 | 804 |
| 2025-03-05 | 790 | 814 | 787 | 802 | 64,500 | 802 |
| 2025-03-04 | 795 | 795 | 784 | 784 | 13,200 | 784 |
| 2025-03-03 | 786 | 800 | 784 | 794 | 56,100 | 794 |
| 2025-02-28 | 795 | 795 | 781 | 781 | 29,400 | 781 |
| 2025-02-27 | 790 | 796 | 790 | 796 | 9,600 | 796 |
| 2025-02-26 | 793 | 802 | 781 | 788 | 24,700 | 788 |
| 2025-02-25 | 781 | 804 | 777 | 798 | 49,500 | 798 |
| 2025-02-21 | 793 | 793 | 775 | 789 | 36,400 | 789 |
| 2025-02-20 | 796 | 802 | 792 | 793 | 40,200 | 793 |
| 2025-02-19 | 805 | 808 | 797 | 798 | 20,400 | 798 |
| 2025-02-18 | 800 | 814 | 800 | 810 | 38,100 | 810 |
| 2025-02-17 | 810 | 810 | 796 | 796 | 16,600 | 796 |
| 2025-02-14 | 810 | 820 | 802 | 810 | 55,300 | 810 |
| 2025-02-13 | 794 | 813 | 794 | 809 | 51,200 | 809 |
| 2025-02-12 | 804 | 804 | 788 | 793 | 45,900 | 793 |
| 2025-02-10 | 790 | 821 | 790 | 807 | 65,000 | 807 |
| 2025-02-07 | 792 | 795 | 785 | 793 | 43,600 | 793 |
| 2025-02-06 | 791 | 800 | 787 | 787 | 17,500 | 787 |
| 2025-02-05 | 789 | 799 | 786 | 791 | 18,400 | 791 |
| 2025-02-04 | 795 | 795 | 783 | 783 | 27,900 | 783 |
| 2025-02-03 | 815 | 815 | 781 | 782 | 67,000 | 782 |
| 2025-01-31 | 812 | 815 | 807 | 812 | 14,700 | 812 |
| 2025-01-30 | 811 | 812 | 807 | 812 | 21,600 | 812 |
| 2025-01-29 | 828 | 828 | 811 | 816 | 27,500 | 816 |
| 2025-01-28 | 820 | 828 | 820 | 823 | 25,500 | 823 |
| 2025-01-27 | 801 | 821 | 801 | 818 | 46,700 | 818 |
| 2025-01-24 | 793 | 800 | 792 | 793 | 14,100 | 793 |
| 2025-01-23 | 802 | 802 | 787 | 793 | 20,100 | 793 |
| 2025-01-22 | 789 | 803 | 789 | 802 | 43,500 | 802 |
| 2025-01-21 | 790 | 792 | 782 | 782 | 18,600 | 782 |
| 2025-01-20 | 789 | 794 | 785 | 785 | 11,500 | 785 |
| 2025-01-17 | 785 | 789 | 780 | 783 | 17,600 | 783 |
| 2025-01-16 | 790 | 802 | 786 | 789 | 36,000 | 789 |
| 2025-01-15 | 785 | 794 | 780 | 785 | 45,500 | 785 |
| 2025-01-14 | 791 | 795 | 785 | 788 | 61,500 | 788 |
| 2025-01-10 | 801 | 801 | 785 | 791 | 33,400 | 791 |
| 2025-01-09 | 799 | 809 | 798 | 801 | 86,900 | 801 |
| 2025-01-08 | 804 | 805 | 798 | 799 | 28,400 | 799 |
| 2025-01-07 | 821 | 821 | 798 | 800 | 55,300 | 800 |
| 2025-01-06 | 845 | 845 | 816 | 819 | 59,900 | 819 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株