3611 (株)マツオカコーポレーション 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
2024-06-211,7541,7541,7061,72018,1001,720
2024-06-201,7541,7601,7171,74227,5001,742
2024-06-191,6941,7551,6761,74846,9001,748
2024-06-181,6671,7011,6491,69530,1001,695
2024-06-171,6141,6751,6051,65761,3001,657
2024-06-141,5551,6151,5551,59320,0001,593
2024-06-131,5521,5541,5301,55413,6001,554
2024-06-121,5901,5901,5531,5639,7001,563
2024-06-111,5901,5901,5641,5658,2001,565
2024-06-101,5691,6061,5691,59410,4001,594
2024-06-071,5681,5791,5551,5556,9001,555
2024-06-061,5811,6001,5511,5689,0001,568
2024-06-051,5731,6021,5641,57513,7001,575
2024-06-041,6091,6221,5581,57222,9001,572
2024-06-031,6001,6101,5921,6058,7001,605
2024-05-311,5591,6041,5591,60017,6001,600
2024-05-301,5441,5721,5141,55216,4001,552
2024-05-291,5591,5891,5401,56028,1001,560
2024-05-281,5651,5721,5521,5526,2001,552
2024-05-271,5541,5571,5301,55712,2001,557
2024-05-241,5511,5611,5111,54618,4001,546
2024-05-231,5831,5831,5481,56610,7001,566
2024-05-221,5901,5951,5671,57419,6001,574
2024-05-211,5571,6021,5571,59830,3001,598
2024-05-201,5191,5711,5191,55730,6001,557
2024-05-171,5401,5401,4801,50065,6001,500
2024-05-161,5691,5691,5201,54026,0001,540
2024-05-151,5601,5941,5381,56859,5001,568
2024-05-141,4991,5691,4991,53249,9001,532
2024-05-131,4901,5151,4861,49339,7001,493
2024-05-101,5031,5141,4891,49022,8001,490
2024-05-091,5071,5191,4881,49616,3001,496
2024-05-081,5101,5201,4931,50421,6001,504
2024-05-071,4951,5101,4911,49818,9001,498
2024-05-021,5051,5111,4771,49527,4001,495
2024-05-011,4851,5071,4761,49322,3001,493
2024-04-301,4601,5001,4561,49061,4001,490
2024-04-261,4371,4371,4081,43081,5001,430
2024-04-251,4631,4711,4451,44516,7001,445
2024-04-241,4841,4941,4661,47131,2001,471
2024-04-231,4271,4691,4271,46934,2001,469
2024-04-221,4081,4391,4001,43241,7001,432
2024-04-191,4281,4281,3811,40832,6001,408
2024-04-181,3951,4491,3951,42726,0001,427
2024-04-171,4351,4361,3941,40095,3001,400
2024-04-161,4981,4981,4341,43476,1001,434
2024-04-151,5101,5171,5001,50517,0001,505
2024-04-121,5381,5451,5181,52021,7001,520
2024-04-111,5311,5391,5111,53915,1001,539
2024-04-101,5421,5511,5321,53213,1001,532
2024-04-091,5221,5451,5161,53518,6001,535
2024-04-081,5241,5431,5091,52227,4001,522
2024-04-051,5271,5471,5101,52424,6001,524
2024-04-041,5561,5731,5441,54910,8001,549
2024-04-031,5101,5591,5071,54118,1001,541
2024-04-021,5681,5821,5421,55015,4001,550
2024-04-011,6151,6151,5501,56132,3001,561
2024-03-291,5791,6201,5791,60527,8001,605
2024-03-281,5981,6171,5631,56624,5001,566
2024-03-271,6081,6331,6081,62519,0001,625
2024-03-261,5991,6201,5981,61021,0001,610
2024-03-251,6351,6501,5981,59842,3001,598
2024-03-221,6621,6621,6101,63541,4001,635
2024-03-211,6201,6661,6181,65553,3001,655
2024-03-191,5701,5951,5651,57644,9001,576
2024-03-181,5501,5751,5451,56527,7001,565
2024-03-151,5451,5661,5411,54813,9001,548
2024-03-141,5561,5781,5491,54914,8001,549
2024-03-131,5951,6101,5561,55628,2001,556
2024-03-121,5161,5851,5031,58045,6001,580
2024-03-111,5851,5851,5131,52979,1001,529
2024-03-081,5211,6211,5121,60187,5001,601
2024-03-071,5791,5841,5281,52969,1001,529
2024-03-061,5521,5771,5381,56359,7001,563
2024-03-051,5381,5571,5301,55235,3001,552
2024-03-041,5561,5701,5361,54564,2001,545
2024-03-011,5921,5961,5501,55745,9001,557
2024-02-291,5961,5991,5571,58936,9001,589
2024-02-281,5631,6151,5631,59625,0001,596
2024-02-271,5661,5921,5651,57727,4001,577
2024-02-261,5781,5781,5541,57519,1001,575
2024-02-221,5521,5641,5421,56013,6001,560
2024-02-211,5251,5611,5251,55615,9001,556
2024-02-201,5761,5821,5391,54323,5001,543
2024-02-191,5271,5851,5151,57030,4001,570
2024-02-161,5181,5561,5031,53649,1001,536
2024-02-151,5101,5231,4791,49750,5001,497
2024-02-141,5451,5451,4941,50653,5001,506
2024-02-131,5601,5751,5061,54595,7001,545
2024-02-091,5941,6151,5601,561177,6001,561
2024-02-081,7101,7101,6511,674105,7001,674
2024-02-071,6321,7121,6161,71085,3001,710
2024-02-061,6411,6411,6081,63231,7001,632
2024-02-051,6201,6511,6201,63637,4001,636
2024-02-021,6201,6221,5981,61325,0001,613
2024-02-011,6031,6141,6001,60728,0001,607
2024-01-311,6231,6231,5981,62133,1001,621
2024-01-301,6451,6461,6161,62359,1001,623
2024-01-291,6231,6681,6191,64553,0001,645
2024-01-261,6291,6291,5911,60627,2001,606
2024-01-251,6051,6301,5911,63019,4001,630
2024-01-241,6481,6481,5991,61054,9001,610
2024-01-231,6761,6911,6351,64864,8001,648
2024-01-221,5931,6641,5651,66260,0001,662
2024-01-191,6031,6281,5801,59358,3001,593
2024-01-181,6501,6571,5941,61270,4001,612
2024-01-171,6961,6991,6501,66087,2001,660
2024-01-161,6251,7201,6251,697174,7001,697
2024-01-151,5091,6201,5091,601267,2001,601
2024-01-121,4681,4921,4451,44942,5001,449
2024-01-111,5001,5001,4731,48516,3001,485
2024-01-101,4731,5071,4641,48029,9001,480
2024-01-091,4501,4721,4451,47230,8001,472
2024-01-051,4681,4681,4451,44515,4001,445
2024-01-041,4511,4561,4321,45616,5001,456

分割・併合履歴 : なし