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
2025-02-171,9892,0081,9731,99310,7001,993
2025-02-142,0052,0051,9211,98019,6001,980
2025-02-131,9802,0241,9562,00232,3002,002
2025-02-121,9241,9781,9151,97715,4001,977
2025-02-101,9171,9321,8971,91611,1001,916
2025-02-071,9261,9421,9141,9143,5001,914
2025-02-061,9151,9491,9151,9206,2001,920
2025-02-051,9261,9471,9031,91510,9001,915
2025-02-041,9271,9271,8911,92510,8001,925
2025-02-031,9191,9191,8801,89116,0001,891
2025-01-311,8861,9661,8821,95949,0001,959
2025-01-301,8651,9021,8441,846141,3001,846
2025-01-291,8801,9171,8801,89027,7001,890
2025-01-281,8881,8931,8561,86139,7001,861
2025-01-271,9111,9171,8881,88810,4001,888
2025-01-241,8971,9081,8821,89717,5001,897
2025-01-231,9231,9231,8921,90713,5001,907
2025-01-221,9011,9501,8931,92215,8001,922
2025-01-211,9411,9411,8951,90020,4001,900
2025-01-201,9071,9521,9071,94012,9001,940
2025-01-171,9021,9291,8791,92913,4001,929
2025-01-161,8961,9271,8571,90334,6001,903
2025-01-151,9561,9621,8991,90632,5001,906
2025-01-142,0012,0011,9481,95626,3001,956
2025-01-101,9762,0101,9751,99818,1001,998
2025-01-091,9571,9921,9331,97020,5001,970
2025-01-081,9331,9681,9331,95720,8001,957
2025-01-071,9511,9701,9301,93619,8001,936
2025-01-062,0032,0051,9181,93137,9001,931

分割・併合履歴 : なし