3580 小松マテーレ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 738 | 740 | 724 | 733 | 45,800 | 733 |
| 2024-04-18 | 740 | 751 | 736 | 746 | 21,600 | 746 |
| 2024-04-17 | 749 | 750 | 732 | 736 | 31,100 | 736 |
| 2024-04-16 | 763 | 763 | 746 | 749 | 46,500 | 749 |
| 2024-04-15 | 764 | 765 | 759 | 763 | 23,000 | 763 |
| 2024-04-12 | 767 | 771 | 761 | 764 | 39,200 | 764 |
| 2024-04-11 | 760 | 767 | 760 | 764 | 9,500 | 764 |
| 2024-04-10 | 768 | 771 | 766 | 768 | 25,700 | 768 |
| 2024-04-09 | 765 | 768 | 758 | 767 | 28,200 | 767 |
| 2024-04-08 | 756 | 766 | 756 | 761 | 33,500 | 761 |
| 2024-04-05 | 750 | 757 | 745 | 756 | 44,100 | 756 |
| 2024-04-04 | 747 | 756 | 746 | 753 | 34,400 | 753 |
| 2024-04-03 | 749 | 753 | 746 | 746 | 43,700 | 746 |
| 2024-04-02 | 766 | 766 | 751 | 752 | 38,700 | 752 |
| 2024-04-01 | 780 | 780 | 765 | 766 | 24,700 | 766 |
| 2024-03-29 | 770 | 777 | 770 | 775 | 22,400 | 775 |
| 2024-03-28 | 778 | 782 | 764 | 768 | 42,400 | 768 |
| 2024-03-27 | 775 | 791 | 773 | 787 | 55,900 | 787 |
| 2024-03-26 | 774 | 778 | 765 | 772 | 56,900 | 772 |
| 2024-03-25 | 784 | 787 | 771 | 774 | 49,700 | 774 |
| 2024-03-22 | 784 | 789 | 777 | 784 | 51,100 | 784 |
| 2024-03-21 | 779 | 780 | 773 | 778 | 45,800 | 778 |
| 2024-03-19 | 769 | 776 | 764 | 776 | 19,500 | 776 |
| 2024-03-18 | 770 | 771 | 765 | 769 | 25,100 | 769 |
| 2024-03-15 | 765 | 769 | 759 | 764 | 33,500 | 764 |
| 2024-03-14 | 761 | 769 | 761 | 769 | 24,200 | 769 |
| 2024-03-13 | 765 | 768 | 757 | 760 | 17,700 | 760 |
| 2024-03-12 | 753 | 763 | 745 | 763 | 38,400 | 763 |
| 2024-03-11 | 761 | 766 | 752 | 761 | 50,700 | 761 |
| 2024-03-08 | 757 | 776 | 757 | 775 | 54,700 | 775 |
| 2024-03-07 | 765 | 768 | 760 | 764 | 41,600 | 764 |
| 2024-03-06 | 754 | 768 | 749 | 762 | 58,800 | 762 |
| 2024-03-05 | 757 | 760 | 748 | 755 | 46,700 | 755 |
| 2024-03-04 | 771 | 771 | 758 | 759 | 54,000 | 759 |
| 2024-03-01 | 769 | 773 | 766 | 768 | 39,800 | 768 |
| 2024-02-29 | 779 | 779 | 764 | 769 | 40,100 | 769 |
| 2024-02-28 | 775 | 785 | 775 | 782 | 34,100 | 782 |
| 2024-02-27 | 775 | 785 | 773 | 779 | 28,400 | 779 |
| 2024-02-26 | 792 | 796 | 782 | 784 | 40,900 | 784 |
| 2024-02-22 | 777 | 790 | 777 | 787 | 45,900 | 787 |
| 2024-02-21 | 789 | 789 | 769 | 777 | 46,700 | 777 |
| 2024-02-20 | 787 | 794 | 783 | 788 | 27,900 | 788 |
| 2024-02-19 | 773 | 783 | 766 | 781 | 31,300 | 781 |
| 2024-02-16 | 755 | 775 | 753 | 772 | 63,900 | 772 |
| 2024-02-15 | 767 | 767 | 745 | 750 | 69,700 | 750 |
| 2024-02-14 | 775 | 775 | 759 | 762 | 48,300 | 762 |
| 2024-02-13 | 780 | 781 | 774 | 779 | 55,000 | 779 |
| 2024-02-09 | 777 | 777 | 769 | 770 | 55,600 | 770 |
| 2024-02-08 | 786 | 786 | 772 | 777 | 67,700 | 777 |
| 2024-02-07 | 784 | 788 | 778 | 784 | 69,300 | 784 |
| 2024-02-06 | 808 | 808 | 788 | 788 | 99,500 | 788 |
| 2024-02-05 | 839 | 842 | 815 | 816 | 133,600 | 816 |
| 2024-02-02 | 826 | 836 | 816 | 824 | 149,100 | 824 |
| 2024-02-01 | 820 | 823 | 811 | 820 | 48,600 | 820 |
| 2024-01-31 | 810 | 824 | 802 | 824 | 54,800 | 824 |
| 2024-01-30 | 816 | 824 | 813 | 813 | 37,500 | 813 |
| 2024-01-29 | 807 | 818 | 807 | 813 | 44,500 | 813 |
| 2024-01-26 | 805 | 810 | 798 | 806 | 74,100 | 806 |
| 2024-01-25 | 813 | 818 | 807 | 809 | 54,400 | 809 |
| 2024-01-24 | 842 | 863 | 810 | 813 | 248,200 | 813 |
| 2024-01-23 | 845 | 850 | 826 | 844 | 172,600 | 844 |
| 2024-01-22 | 842 | 849 | 839 | 842 | 48,500 | 842 |
| 2024-01-19 | 824 | 847 | 819 | 829 | 106,000 | 829 |
| 2024-01-18 | 820 | 831 | 817 | 824 | 42,100 | 824 |
| 2024-01-17 | 820 | 834 | 817 | 818 | 76,000 | 818 |
| 2024-01-16 | 841 | 841 | 821 | 821 | 117,600 | 821 |
| 2024-01-15 | 845 | 855 | 840 | 845 | 83,200 | 845 |
| 2024-01-12 | 869 | 872 | 842 | 842 | 167,900 | 842 |
| 2024-01-11 | 868 | 874 | 853 | 869 | 329,200 | 869 |
| 2024-01-10 | 930 | 930 | 845 | 860 | 941,000 | 860 |
| 2024-01-09 | 784 | 801 | 784 | 799 | 57,800 | 799 |
| 2024-01-05 | 785 | 798 | 779 | 779 | 34,500 | 779 |
| 2024-01-04 | 776 | 785 | 769 | 778 | 51,900 | 778 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株
