3611 (株)マツオカコーポレーション の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-031,1951,2071,1781,20718,0001,207
2023-02-021,1711,2021,1641,19533,5001,195
2023-02-011,1851,1891,1531,16419,1001,164
2023-01-311,1741,1811,1571,17922,4001,179
2023-01-301,1801,2101,1731,17467,0001,174
2023-01-271,1581,1931,1491,18240,4001,182
2023-01-261,1551,1571,1261,14619,7001,146
2023-01-251,1471,1671,1121,15524,7001,155
2023-01-241,1111,1591,1111,15241,8001,152
2023-01-231,0941,1131,0881,10920,0001,109
2023-01-201,0461,0851,0451,07710,3001,077
2023-01-191,0541,0641,0421,0528,9001,052
2023-01-181,0541,0651,0381,05412,7001,054
2023-01-171,0511,0511,0301,04612,0001,046
2023-01-161,0571,0601,0271,03613,3001,036
2023-01-131,0461,0621,0461,05015,5001,050
2023-01-121,0791,0791,0421,06224,3001,062
2023-01-111,0551,0701,0551,06810,6001,068
2023-01-101,0401,0511,0321,04410,3001,044
2023-01-061,0251,0441,0231,03210,1001,032
2023-01-051,0191,0391,0181,03321,3001,033
2023-01-041,0341,0371,0101,01922,8001,019

分割・併合履歴 : なし