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
2024-06-21754759726726126,300726
2024-06-2074575474375441,100754
2024-06-1973974573874517,000745
2024-06-1872573872573619,300736
2024-06-1772772771772424,600724
2024-06-1471373071372744,500727
2024-06-1373173171471622,400716
2024-06-1273273372773112,500731
2024-06-1173374273173120,100731
2024-06-1073173473073317,700733
2024-06-0772672972572923,700729
2024-06-0673973972873023,100730
2024-06-0573674573473840,100738
2024-06-0473674473474026,800740
2024-06-0373874173473631,000736
2024-05-3172573572473529,200735
2024-05-3072772771772428,400724
2024-05-2973573871972759,500727
2024-05-2871272071271226,300712
2024-05-2771471771171132,400711
2024-05-2471271771071337,400713
2024-05-2373173171872242,600722
2024-05-2273173872973032,500730
2024-05-2172873372873016,900730
2024-05-2072573372572722,300727
2024-05-1772172772072527,400725
2024-05-1673273572672628,700726
2024-05-1574174473173233,900732
2024-05-1473074072773832,700738
2024-05-1373073272472838,700728
2024-05-1074274273173125,000731
2024-05-0973374672973762,100737
2024-05-0875775874874850,100748
2024-05-0775575775175511,600755
2024-05-0275975975075114,000751
2024-05-0175875875275614,200756
2024-04-3074875974475825,800758
2024-04-2675275273774343,800743
2024-04-2575375374574528,900745
2024-04-2474675774675335,100753
2024-04-2374674674174512,300745
2024-04-2273974473674419,800744
2024-04-1973874072473345,800733
2024-04-1874075173674621,600746
2024-04-1774975073273631,100736
2024-04-1676376374674946,500749
2024-04-1576476575976323,000763
2024-04-1276777176176439,200764
2024-04-117607677607649,500764
2024-04-1076877176676825,700768
2024-04-0976576875876728,200767
2024-04-0875676675676133,500761
2024-04-0575075774575644,100756
2024-04-0474775674675334,400753
2024-04-0374975374674643,700746
2024-04-0276676675175238,700752
2024-04-0178078076576624,700766
2024-03-2977077777077522,400775
2024-03-2877878276476842,400768
2024-03-2777579177378755,900787
2024-03-2677477876577256,900772
2024-03-2578478777177449,700774
2024-03-2278478977778451,100784
2024-03-2177978077377845,800778
2024-03-1976977676477619,500776
2024-03-1877077176576925,100769
2024-03-1576576975976433,500764
2024-03-1476176976176924,200769
2024-03-1376576875776017,700760
2024-03-1275376374576338,400763
2024-03-1176176675276150,700761
2024-03-0875777675777554,700775
2024-03-0776576876076441,600764
2024-03-0675476874976258,800762
2024-03-0575776074875546,700755
2024-03-0477177175875954,000759
2024-03-0176977376676839,800768
2024-02-2977977976476940,100769
2024-02-2877578577578234,100782
2024-02-2777578577377928,400779
2024-02-2679279678278440,900784
2024-02-2277779077778745,900787
2024-02-2178978976977746,700777
2024-02-2078779478378827,900788
2024-02-1977378376678131,300781
2024-02-1675577575377263,900772
2024-02-1576776774575069,700750
2024-02-1477577575976248,300762
2024-02-1378078177477955,000779
2024-02-0977777776977055,600770
2024-02-0878678677277767,700777
2024-02-0778478877878469,300784
2024-02-0680880878878899,500788
2024-02-05839842815816133,600816
2024-02-02826836816824149,100824
2024-02-0182082381182048,600820
2024-01-3181082480282454,800824
2024-01-3081682481381337,500813
2024-01-2980781880781344,500813
2024-01-2680581079880674,100806
2024-01-2581381880780954,400809
2024-01-24842863810813248,200813
2024-01-23845850826844172,600844
2024-01-2284284983984248,500842
2024-01-19824847819829106,000829
2024-01-1882083181782442,100824
2024-01-1782083481781876,000818
2024-01-16841841821821117,600821
2024-01-1584585584084583,200845
2024-01-12869872842842167,900842
2024-01-11868874853869329,200869
2024-01-10930930845860941,000860
2024-01-0978480178479957,800799
2024-01-0578579877977934,500779
2024-01-0477678576977851,900778

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