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
2025-02-1379481379480951,200809
2025-02-1280480478879345,900793
2025-02-1079082179080765,000807
2025-02-0779279578579343,600793
2025-02-0679180078778717,500787
2025-02-0578979978679118,400791
2025-02-0479579578378327,900783
2025-02-0381581578178267,000782
2025-01-3181281580781214,700812
2025-01-3081181280781221,600812
2025-01-2982882881181627,500816
2025-01-2882082882082325,500823
2025-01-2780182180181846,700818
2025-01-2479380079279314,100793
2025-01-2380280278779320,100793
2025-01-2278980378980243,500802
2025-01-2179079278278218,600782
2025-01-2078979478578511,500785
2025-01-1778578978078317,600783
2025-01-1679080278678936,000789
2025-01-1578579478078545,500785
2025-01-1479179578578861,500788
2025-01-1080180178579133,400791
2025-01-0979980979880186,900801
2025-01-0880480579879928,400799
2025-01-0782182179880055,300800
2025-01-0684584581681959,900819

分割・併合履歴 : [1993-03-26]1株→1.1株 [1984-03-28]1株→1.12株