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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,640 | 1,656 | 1,626 | 1,632 | 10,100 | 1,632 |
| 2024-07-25 | 1,635 | 1,655 | 1,612 | 1,618 | 23,400 | 1,618 |
| 2024-07-24 | 1,687 | 1,690 | 1,653 | 1,653 | 10,300 | 1,653 |
| 2024-07-23 | 1,672 | 1,687 | 1,665 | 1,687 | 12,000 | 1,687 |
| 2024-07-22 | 1,662 | 1,682 | 1,657 | 1,666 | 12,800 | 1,666 |
| 2024-07-19 | 1,728 | 1,728 | 1,663 | 1,683 | 40,800 | 1,683 |
| 2024-07-18 | 1,743 | 1,744 | 1,723 | 1,728 | 10,700 | 1,728 |
| 2024-07-17 | 1,707 | 1,752 | 1,694 | 1,746 | 16,000 | 1,746 |
| 2024-07-16 | 1,687 | 1,719 | 1,687 | 1,690 | 12,600 | 1,690 |
| 2024-07-12 | 1,704 | 1,733 | 1,680 | 1,680 | 17,200 | 1,680 |
| 2024-07-11 | 1,690 | 1,708 | 1,690 | 1,705 | 19,700 | 1,705 |
| 2024-07-10 | 1,701 | 1,709 | 1,657 | 1,678 | 25,700 | 1,678 |
| 2024-07-09 | 1,730 | 1,730 | 1,678 | 1,699 | 35,900 | 1,699 |
| 2024-07-08 | 1,742 | 1,742 | 1,724 | 1,735 | 14,400 | 1,735 |
| 2024-07-05 | 1,772 | 1,772 | 1,742 | 1,742 | 6,500 | 1,742 |
| 2024-07-04 | 1,763 | 1,779 | 1,742 | 1,772 | 11,400 | 1,772 |
| 2024-07-03 | 1,772 | 1,776 | 1,752 | 1,762 | 21,100 | 1,762 |
| 2024-07-02 | 1,770 | 1,788 | 1,767 | 1,780 | 9,500 | 1,780 |
| 2024-07-01 | 1,796 | 1,800 | 1,759 | 1,770 | 16,000 | 1,770 |
| 2024-06-28 | 1,794 | 1,800 | 1,772 | 1,785 | 12,900 | 1,785 |
| 2024-06-27 | 1,784 | 1,819 | 1,779 | 1,789 | 13,400 | 1,789 |
| 2024-06-26 | 1,800 | 1,819 | 1,778 | 1,798 | 14,100 | 1,798 |
| 2024-06-25 | 1,750 | 1,826 | 1,750 | 1,775 | 28,800 | 1,775 |
| 2024-06-24 | 1,725 | 1,754 | 1,721 | 1,746 | 20,100 | 1,746 |
| 2024-06-21 | 1,754 | 1,754 | 1,706 | 1,720 | 18,100 | 1,720 |
| 2024-06-20 | 1,754 | 1,760 | 1,717 | 1,742 | 27,500 | 1,742 |
| 2024-06-19 | 1,694 | 1,755 | 1,676 | 1,748 | 46,900 | 1,748 |
| 2024-06-18 | 1,667 | 1,701 | 1,649 | 1,695 | 30,100 | 1,695 |
| 2024-06-17 | 1,614 | 1,675 | 1,605 | 1,657 | 61,300 | 1,657 |
| 2024-06-14 | 1,555 | 1,615 | 1,555 | 1,593 | 20,000 | 1,593 |
| 2024-06-13 | 1,552 | 1,554 | 1,530 | 1,554 | 13,600 | 1,554 |
| 2024-06-12 | 1,590 | 1,590 | 1,553 | 1,563 | 9,700 | 1,563 |
| 2024-06-11 | 1,590 | 1,590 | 1,564 | 1,565 | 8,200 | 1,565 |
| 2024-06-10 | 1,569 | 1,606 | 1,569 | 1,594 | 10,400 | 1,594 |
| 2024-06-07 | 1,568 | 1,579 | 1,555 | 1,555 | 6,900 | 1,555 |
| 2024-06-06 | 1,581 | 1,600 | 1,551 | 1,568 | 9,000 | 1,568 |
| 2024-06-05 | 1,573 | 1,602 | 1,564 | 1,575 | 13,700 | 1,575 |
| 2024-06-04 | 1,609 | 1,622 | 1,558 | 1,572 | 22,900 | 1,572 |
| 2024-06-03 | 1,600 | 1,610 | 1,592 | 1,605 | 8,700 | 1,605 |
| 2024-05-31 | 1,559 | 1,604 | 1,559 | 1,600 | 17,600 | 1,600 |
| 2024-05-30 | 1,544 | 1,572 | 1,514 | 1,552 | 16,400 | 1,552 |
| 2024-05-29 | 1,559 | 1,589 | 1,540 | 1,560 | 28,100 | 1,560 |
| 2024-05-28 | 1,565 | 1,572 | 1,552 | 1,552 | 6,200 | 1,552 |
| 2024-05-27 | 1,554 | 1,557 | 1,530 | 1,557 | 12,200 | 1,557 |
| 2024-05-24 | 1,551 | 1,561 | 1,511 | 1,546 | 18,400 | 1,546 |
| 2024-05-23 | 1,583 | 1,583 | 1,548 | 1,566 | 10,700 | 1,566 |
| 2024-05-22 | 1,590 | 1,595 | 1,567 | 1,574 | 19,600 | 1,574 |
| 2024-05-21 | 1,557 | 1,602 | 1,557 | 1,598 | 30,300 | 1,598 |
| 2024-05-20 | 1,519 | 1,571 | 1,519 | 1,557 | 30,600 | 1,557 |
| 2024-05-17 | 1,540 | 1,540 | 1,480 | 1,500 | 65,600 | 1,500 |
| 2024-05-16 | 1,569 | 1,569 | 1,520 | 1,540 | 26,000 | 1,540 |
| 2024-05-15 | 1,560 | 1,594 | 1,538 | 1,568 | 59,500 | 1,568 |
| 2024-05-14 | 1,499 | 1,569 | 1,499 | 1,532 | 49,900 | 1,532 |
| 2024-05-13 | 1,490 | 1,515 | 1,486 | 1,493 | 39,700 | 1,493 |
| 2024-05-10 | 1,503 | 1,514 | 1,489 | 1,490 | 22,800 | 1,490 |
| 2024-05-09 | 1,507 | 1,519 | 1,488 | 1,496 | 16,300 | 1,496 |
| 2024-05-08 | 1,510 | 1,520 | 1,493 | 1,504 | 21,600 | 1,504 |
| 2024-05-07 | 1,495 | 1,510 | 1,491 | 1,498 | 18,900 | 1,498 |
| 2024-05-02 | 1,505 | 1,511 | 1,477 | 1,495 | 27,400 | 1,495 |
| 2024-05-01 | 1,485 | 1,507 | 1,476 | 1,493 | 22,300 | 1,493 |
| 2024-04-30 | 1,460 | 1,500 | 1,456 | 1,490 | 61,400 | 1,490 |
| 2024-04-26 | 1,437 | 1,437 | 1,408 | 1,430 | 81,500 | 1,430 |
| 2024-04-25 | 1,463 | 1,471 | 1,445 | 1,445 | 16,700 | 1,445 |
| 2024-04-24 | 1,484 | 1,494 | 1,466 | 1,471 | 31,200 | 1,471 |
| 2024-04-23 | 1,427 | 1,469 | 1,427 | 1,469 | 34,200 | 1,469 |
| 2024-04-22 | 1,408 | 1,439 | 1,400 | 1,432 | 41,700 | 1,432 |
| 2024-04-19 | 1,428 | 1,428 | 1,381 | 1,408 | 32,600 | 1,408 |
| 2024-04-18 | 1,395 | 1,449 | 1,395 | 1,427 | 26,000 | 1,427 |
| 2024-04-17 | 1,435 | 1,436 | 1,394 | 1,400 | 95,300 | 1,400 |
| 2024-04-16 | 1,498 | 1,498 | 1,434 | 1,434 | 76,100 | 1,434 |
| 2024-04-15 | 1,510 | 1,517 | 1,500 | 1,505 | 17,000 | 1,505 |
| 2024-04-12 | 1,538 | 1,545 | 1,518 | 1,520 | 21,700 | 1,520 |
| 2024-04-11 | 1,531 | 1,539 | 1,511 | 1,539 | 15,100 | 1,539 |
| 2024-04-10 | 1,542 | 1,551 | 1,532 | 1,532 | 13,100 | 1,532 |
| 2024-04-09 | 1,522 | 1,545 | 1,516 | 1,535 | 18,600 | 1,535 |
| 2024-04-08 | 1,524 | 1,543 | 1,509 | 1,522 | 27,400 | 1,522 |
| 2024-04-05 | 1,527 | 1,547 | 1,510 | 1,524 | 24,600 | 1,524 |
| 2024-04-04 | 1,556 | 1,573 | 1,544 | 1,549 | 10,800 | 1,549 |
| 2024-04-03 | 1,510 | 1,559 | 1,507 | 1,541 | 18,100 | 1,541 |
| 2024-04-02 | 1,568 | 1,582 | 1,542 | 1,550 | 15,400 | 1,550 |
| 2024-04-01 | 1,615 | 1,615 | 1,550 | 1,561 | 32,300 | 1,561 |
| 2024-03-29 | 1,579 | 1,620 | 1,579 | 1,605 | 27,800 | 1,605 |
| 2024-03-28 | 1,598 | 1,617 | 1,563 | 1,566 | 24,500 | 1,566 |
| 2024-03-27 | 1,608 | 1,633 | 1,608 | 1,625 | 19,000 | 1,625 |
| 2024-03-26 | 1,599 | 1,620 | 1,598 | 1,610 | 21,000 | 1,610 |
| 2024-03-25 | 1,635 | 1,650 | 1,598 | 1,598 | 42,300 | 1,598 |
| 2024-03-22 | 1,662 | 1,662 | 1,610 | 1,635 | 41,400 | 1,635 |
| 2024-03-21 | 1,620 | 1,666 | 1,618 | 1,655 | 53,300 | 1,655 |
| 2024-03-19 | 1,570 | 1,595 | 1,565 | 1,576 | 44,900 | 1,576 |
| 2024-03-18 | 1,550 | 1,575 | 1,545 | 1,565 | 27,700 | 1,565 |
| 2024-03-15 | 1,545 | 1,566 | 1,541 | 1,548 | 13,900 | 1,548 |
| 2024-03-14 | 1,556 | 1,578 | 1,549 | 1,549 | 14,800 | 1,549 |
| 2024-03-13 | 1,595 | 1,610 | 1,556 | 1,556 | 28,200 | 1,556 |
| 2024-03-12 | 1,516 | 1,585 | 1,503 | 1,580 | 45,600 | 1,580 |
| 2024-03-11 | 1,585 | 1,585 | 1,513 | 1,529 | 79,100 | 1,529 |
| 2024-03-08 | 1,521 | 1,621 | 1,512 | 1,601 | 87,500 | 1,601 |
| 2024-03-07 | 1,579 | 1,584 | 1,528 | 1,529 | 69,100 | 1,529 |
| 2024-03-06 | 1,552 | 1,577 | 1,538 | 1,563 | 59,700 | 1,563 |
| 2024-03-05 | 1,538 | 1,557 | 1,530 | 1,552 | 35,300 | 1,552 |
| 2024-03-04 | 1,556 | 1,570 | 1,536 | 1,545 | 64,200 | 1,545 |
| 2024-03-01 | 1,592 | 1,596 | 1,550 | 1,557 | 45,900 | 1,557 |
| 2024-02-29 | 1,596 | 1,599 | 1,557 | 1,589 | 36,900 | 1,589 |
| 2024-02-28 | 1,563 | 1,615 | 1,563 | 1,596 | 25,000 | 1,596 |
| 2024-02-27 | 1,566 | 1,592 | 1,565 | 1,577 | 27,400 | 1,577 |
| 2024-02-26 | 1,578 | 1,578 | 1,554 | 1,575 | 19,100 | 1,575 |
| 2024-02-22 | 1,552 | 1,564 | 1,542 | 1,560 | 13,600 | 1,560 |
| 2024-02-21 | 1,525 | 1,561 | 1,525 | 1,556 | 15,900 | 1,556 |
| 2024-02-20 | 1,576 | 1,582 | 1,539 | 1,543 | 23,500 | 1,543 |
| 2024-02-19 | 1,527 | 1,585 | 1,515 | 1,570 | 30,400 | 1,570 |
| 2024-02-16 | 1,518 | 1,556 | 1,503 | 1,536 | 49,100 | 1,536 |
| 2024-02-15 | 1,510 | 1,523 | 1,479 | 1,497 | 50,500 | 1,497 |
| 2024-02-14 | 1,545 | 1,545 | 1,494 | 1,506 | 53,500 | 1,506 |
| 2024-02-13 | 1,560 | 1,575 | 1,506 | 1,545 | 95,700 | 1,545 |
| 2024-02-09 | 1,594 | 1,615 | 1,560 | 1,561 | 177,600 | 1,561 |
| 2024-02-08 | 1,710 | 1,710 | 1,651 | 1,674 | 105,700 | 1,674 |
| 2024-02-07 | 1,632 | 1,712 | 1,616 | 1,710 | 85,300 | 1,710 |
| 2024-02-06 | 1,641 | 1,641 | 1,608 | 1,632 | 31,700 | 1,632 |
| 2024-02-05 | 1,620 | 1,651 | 1,620 | 1,636 | 37,400 | 1,636 |
| 2024-02-02 | 1,620 | 1,622 | 1,598 | 1,613 | 25,000 | 1,613 |
| 2024-02-01 | 1,603 | 1,614 | 1,600 | 1,607 | 28,000 | 1,607 |
| 2024-01-31 | 1,623 | 1,623 | 1,598 | 1,621 | 33,100 | 1,621 |
| 2024-01-30 | 1,645 | 1,646 | 1,616 | 1,623 | 59,100 | 1,623 |
| 2024-01-29 | 1,623 | 1,668 | 1,619 | 1,645 | 53,000 | 1,645 |
| 2024-01-26 | 1,629 | 1,629 | 1,591 | 1,606 | 27,200 | 1,606 |
| 2024-01-25 | 1,605 | 1,630 | 1,591 | 1,630 | 19,400 | 1,630 |
| 2024-01-24 | 1,648 | 1,648 | 1,599 | 1,610 | 54,900 | 1,610 |
| 2024-01-23 | 1,676 | 1,691 | 1,635 | 1,648 | 64,800 | 1,648 |
| 2024-01-22 | 1,593 | 1,664 | 1,565 | 1,662 | 60,000 | 1,662 |
| 2024-01-19 | 1,603 | 1,628 | 1,580 | 1,593 | 58,300 | 1,593 |
| 2024-01-18 | 1,650 | 1,657 | 1,594 | 1,612 | 70,400 | 1,612 |
| 2024-01-17 | 1,696 | 1,699 | 1,650 | 1,660 | 87,200 | 1,660 |
| 2024-01-16 | 1,625 | 1,720 | 1,625 | 1,697 | 174,700 | 1,697 |
| 2024-01-15 | 1,509 | 1,620 | 1,509 | 1,601 | 267,200 | 1,601 |
| 2024-01-12 | 1,468 | 1,492 | 1,445 | 1,449 | 42,500 | 1,449 |
| 2024-01-11 | 1,500 | 1,500 | 1,473 | 1,485 | 16,300 | 1,485 |
| 2024-01-10 | 1,473 | 1,507 | 1,464 | 1,480 | 29,900 | 1,480 |
| 2024-01-09 | 1,450 | 1,472 | 1,445 | 1,472 | 30,800 | 1,472 |
| 2024-01-05 | 1,468 | 1,468 | 1,445 | 1,445 | 15,400 | 1,445 |
| 2024-01-04 | 1,451 | 1,456 | 1,432 | 1,456 | 16,500 | 1,456 |
分割・併合履歴 ： なし
