3611 (株)マツオカコーポレーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,640 | 1,667 | 1,592 | 1,630 | 93,200 | 1,630 |
| 2025-04-03 | 1,702 | 1,744 | 1,683 | 1,695 | 108,500 | 1,695 |
| 2025-04-02 | 1,790 | 1,801 | 1,768 | 1,774 | 39,700 | 1,774 |
| 2025-04-01 | 1,827 | 1,844 | 1,784 | 1,784 | 123,600 | 1,784 |
| 2025-03-31 | 1,825 | 1,825 | 1,772 | 1,801 | 72,800 | 1,801 |
| 2025-03-28 | 1,838 | 1,880 | 1,838 | 1,852 | 63,600 | 1,852 |
| 2025-03-27 | 1,883 | 1,915 | 1,883 | 1,915 | 77,000 | 1,915 |
| 2025-03-26 | 1,883 | 1,902 | 1,870 | 1,894 | 145,800 | 1,894 |
| 2025-03-25 | 1,903 | 1,915 | 1,878 | 1,899 | 467,600 | 1,899 |
| 2025-03-24 | 1,851 | 1,909 | 1,850 | 1,890 | 284,800 | 1,890 |
| 2025-03-21 | 1,930 | 1,950 | 1,891 | 1,891 | 161,000 | 1,891 |
| 2025-03-19 | 1,917 | 1,948 | 1,911 | 1,922 | 97,100 | 1,922 |
| 2025-03-18 | 1,952 | 1,960 | 1,910 | 1,917 | 93,200 | 1,917 |
| 2025-03-17 | 1,826 | 1,916 | 1,826 | 1,912 | 123,200 | 1,912 |
| 2025-03-14 | 1,816 | 1,845 | 1,816 | 1,824 | 50,400 | 1,824 |
| 2025-03-13 | 1,826 | 1,839 | 1,819 | 1,819 | 41,000 | 1,819 |
| 2025-03-12 | 1,883 | 1,886 | 1,802 | 1,820 | 97,800 | 1,820 |
| 2025-03-11 | 1,798 | 1,875 | 1,782 | 1,868 | 166,100 | 1,868 |
| 2025-03-10 | 1,786 | 1,820 | 1,773 | 1,799 | 506,200 | 1,799 |
| 2025-03-07 | 1,930 | 1,946 | 1,900 | 1,946 | 19,200 | 1,946 |
| 2025-03-06 | 1,894 | 1,933 | 1,894 | 1,933 | 10,200 | 1,933 |
| 2025-03-05 | 1,863 | 1,903 | 1,863 | 1,888 | 13,000 | 1,888 |
| 2025-03-04 | 1,882 | 1,882 | 1,854 | 1,879 | 16,200 | 1,879 |
| 2025-03-03 | 1,881 | 1,900 | 1,870 | 1,888 | 9,000 | 1,888 |
| 2025-02-28 | 1,859 | 1,889 | 1,837 | 1,845 | 33,000 | 1,845 |
| 2025-02-27 | 1,878 | 1,878 | 1,852 | 1,860 | 33,400 | 1,860 |
| 2025-02-26 | 1,884 | 1,887 | 1,850 | 1,865 | 30,100 | 1,865 |
| 2025-02-25 | 1,889 | 1,908 | 1,876 | 1,877 | 23,100 | 1,877 |
| 2025-02-21 | 1,961 | 1,961 | 1,882 | 1,898 | 29,000 | 1,898 |
| 2025-02-20 | 1,972 | 1,975 | 1,948 | 1,948 | 9,500 | 1,948 |
| 2025-02-19 | 1,989 | 2,014 | 1,965 | 1,983 | 9,900 | 1,983 |
| 2025-02-18 | 2,000 | 2,003 | 1,978 | 2,003 | 9,400 | 2,003 |
| 2025-02-17 | 1,989 | 2,008 | 1,973 | 1,993 | 10,700 | 1,993 |
| 2025-02-14 | 2,005 | 2,005 | 1,921 | 1,980 | 19,600 | 1,980 |
| 2025-02-13 | 1,980 | 2,024 | 1,956 | 2,002 | 32,300 | 2,002 |
| 2025-02-12 | 1,924 | 1,978 | 1,915 | 1,977 | 15,400 | 1,977 |
| 2025-02-10 | 1,917 | 1,932 | 1,897 | 1,916 | 11,100 | 1,916 |
| 2025-02-07 | 1,926 | 1,942 | 1,914 | 1,914 | 3,500 | 1,914 |
| 2025-02-06 | 1,915 | 1,949 | 1,915 | 1,920 | 6,200 | 1,920 |
| 2025-02-05 | 1,926 | 1,947 | 1,903 | 1,915 | 10,900 | 1,915 |
| 2025-02-04 | 1,927 | 1,927 | 1,891 | 1,925 | 10,800 | 1,925 |
| 2025-02-03 | 1,919 | 1,919 | 1,880 | 1,891 | 16,000 | 1,891 |
| 2025-01-31 | 1,886 | 1,966 | 1,882 | 1,959 | 49,000 | 1,959 |
| 2025-01-30 | 1,865 | 1,902 | 1,844 | 1,846 | 141,300 | 1,846 |
| 2025-01-29 | 1,880 | 1,917 | 1,880 | 1,890 | 27,700 | 1,890 |
| 2025-01-28 | 1,888 | 1,893 | 1,856 | 1,861 | 39,700 | 1,861 |
| 2025-01-27 | 1,911 | 1,917 | 1,888 | 1,888 | 10,400 | 1,888 |
| 2025-01-24 | 1,897 | 1,908 | 1,882 | 1,897 | 17,500 | 1,897 |
| 2025-01-23 | 1,923 | 1,923 | 1,892 | 1,907 | 13,500 | 1,907 |
| 2025-01-22 | 1,901 | 1,950 | 1,893 | 1,922 | 15,800 | 1,922 |
| 2025-01-21 | 1,941 | 1,941 | 1,895 | 1,900 | 20,400 | 1,900 |
| 2025-01-20 | 1,907 | 1,952 | 1,907 | 1,940 | 12,900 | 1,940 |
| 2025-01-17 | 1,902 | 1,929 | 1,879 | 1,929 | 13,400 | 1,929 |
| 2025-01-16 | 1,896 | 1,927 | 1,857 | 1,903 | 34,600 | 1,903 |
| 2025-01-15 | 1,956 | 1,962 | 1,899 | 1,906 | 32,500 | 1,906 |
| 2025-01-14 | 2,001 | 2,001 | 1,948 | 1,956 | 26,300 | 1,956 |
| 2025-01-10 | 1,976 | 2,010 | 1,975 | 1,998 | 18,100 | 1,998 |
| 2025-01-09 | 1,957 | 1,992 | 1,933 | 1,970 | 20,500 | 1,970 |
| 2025-01-08 | 1,933 | 1,968 | 1,933 | 1,957 | 20,800 | 1,957 |
| 2025-01-07 | 1,951 | 1,970 | 1,930 | 1,936 | 19,800 | 1,936 |
| 2025-01-06 | 2,003 | 2,005 | 1,918 | 1,931 | 37,900 | 1,931 |
分割・併合履歴 ： なし