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 |
---|---|---|---|---|---|---|
2025-02-17 | 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