7317 (株)松屋アールアンドディ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 729 | 730 | 727 | 728 | 3,200 | 728 |
| 2024-11-20 | 728 | 733 | 728 | 730 | 12,200 | 730 |
| 2024-11-19 | 721 | 728 | 716 | 728 | 12,000 | 728 |
| 2024-11-18 | 715 | 721 | 691 | 721 | 19,300 | 721 |
| 2024-11-15 | 721 | 723 | 717 | 722 | 16,200 | 722 |
| 2024-11-14 | 728 | 728 | 718 | 721 | 32,400 | 721 |
| 2024-11-13 | 718 | 728 | 717 | 725 | 15,600 | 725 |
| 2024-11-12 | 756 | 756 | 717 | 721 | 68,300 | 721 |
| 2024-11-11 | 751 | 754 | 746 | 753 | 35,300 | 753 |
| 2024-11-08 | 745 | 800 | 734 | 751 | 152,400 | 751 |
| 2024-11-07 | 740 | 750 | 727 | 738 | 17,900 | 738 |
| 2024-11-06 | 721 | 738 | 721 | 726 | 13,100 | 726 |
| 2024-11-05 | 721 | 725 | 720 | 720 | 11,400 | 720 |
| 2024-11-01 | 720 | 734 | 716 | 720 | 22,600 | 720 |
| 2024-10-31 | 731 | 733 | 720 | 731 | 6,800 | 731 |
| 2024-10-30 | 712 | 737 | 712 | 730 | 27,600 | 730 |
| 2024-10-29 | 723 | 723 | 708 | 710 | 11,100 | 710 |
| 2024-10-28 | 698 | 720 | 687 | 711 | 9,300 | 711 |
| 2024-10-25 | 705 | 705 | 686 | 698 | 17,000 | 698 |
| 2024-10-24 | 691 | 707 | 672 | 707 | 18,500 | 707 |
| 2024-10-23 | 716 | 716 | 698 | 701 | 22,000 | 701 |
| 2024-10-22 | 743 | 752 | 715 | 725 | 34,200 | 725 |
| 2024-10-21 | 749 | 750 | 743 | 743 | 13,100 | 743 |
| 2024-10-18 | 741 | 747 | 739 | 745 | 10,500 | 745 |
| 2024-10-17 | 750 | 750 | 739 | 743 | 30,100 | 743 |
| 2024-10-16 | 734 | 750 | 730 | 750 | 33,200 | 750 |
| 2024-10-15 | 725 | 736 | 721 | 735 | 38,600 | 735 |
| 2024-10-11 | 715 | 724 | 710 | 718 | 19,000 | 718 |
| 2024-10-10 | 717 | 718 | 706 | 714 | 10,200 | 714 |
| 2024-10-09 | 716 | 722 | 711 | 713 | 18,100 | 713 |
| 2024-10-08 | 704 | 725 | 700 | 708 | 260,200 | 708 |
| 2024-10-07 | 686 | 690 | 679 | 689 | 15,600 | 689 |
| 2024-10-04 | 680 | 687 | 676 | 683 | 12,300 | 683 |
| 2024-10-03 | 694 | 694 | 684 | 684 | 3,500 | 684 |
| 2024-10-02 | 674 | 700 | 674 | 684 | 11,800 | 684 |
| 2024-10-01 | 680 | 690 | 680 | 684 | 4,500 | 684 |
| 2024-09-30 | 687 | 688 | 672 | 680 | 16,300 | 680 |
| 2024-09-27 | 696 | 696 | 686 | 691 | 17,000 | 691 |
| 2024-09-26 | 686 | 699 | 686 | 696 | 37,800 | 696 |
| 2024-09-25 | 687 | 687 | 680 | 683 | 9,500 | 683 |
| 2024-09-24 | 687 | 688 | 679 | 680 | 10,400 | 680 |
| 2024-09-20 | 681 | 688 | 677 | 677 | 23,700 | 677 |
| 2024-09-19 | 684 | 685 | 673 | 680 | 25,200 | 680 |
| 2024-09-18 | 686 | 686 | 670 | 672 | 6,700 | 672 |
| 2024-09-17 | 688 | 688 | 659 | 675 | 20,500 | 675 |
| 2024-09-13 | 668 | 687 | 668 | 681 | 31,300 | 681 |
| 2024-09-12 | 674 | 678 | 667 | 678 | 10,300 | 678 |
| 2024-09-11 | 651 | 666 | 640 | 659 | 17,500 | 659 |
| 2024-09-10 | 661 | 662 | 653 | 655 | 5,100 | 655 |
| 2024-09-09 | 633 | 651 | 625 | 650 | 13,200 | 650 |
| 2024-09-06 | 659 | 662 | 653 | 653 | 23,100 | 653 |
| 2024-09-05 | 648 | 670 | 645 | 659 | 20,800 | 659 |
| 2024-09-04 | 661 | 676 | 657 | 658 | 46,100 | 658 |
| 2024-09-03 | 692 | 702 | 681 | 691 | 24,700 | 691 |
| 2024-09-02 | 686 | 706 | 684 | 691 | 54,100 | 691 |
| 2024-08-30 | 680 | 685 | 672 | 681 | 19,700 | 681 |
| 2024-08-29 | 676 | 684 | 671 | 675 | 35,200 | 675 |
| 2024-08-28 | 668 | 677 | 654 | 670 | 18,600 | 670 |
| 2024-08-27 | 662 | 690 | 661 | 677 | 100,800 | 677 |
| 2024-08-26 | 658 | 667 | 657 | 662 | 64,400 | 662 |
| 2024-08-23 | 668 | 670 | 655 | 658 | 22,200 | 658 |
| 2024-08-22 | 671 | 684 | 661 | 665 | 33,500 | 665 |
| 2024-08-21 | 637 | 652 | 637 | 651 | 15,700 | 651 |
| 2024-08-20 | 619 | 668 | 618 | 650 | 53,000 | 650 |
| 2024-08-19 | 618 | 620 | 603 | 606 | 17,500 | 606 |
| 2024-08-16 | 626 | 627 | 615 | 618 | 24,400 | 618 |
| 2024-08-15 | 606 | 633 | 606 | 619 | 35,300 | 619 |
| 2024-08-14 | 615 | 617 | 600 | 606 | 22,100 | 606 |
| 2024-08-13 | 617 | 637 | 596 | 605 | 113,900 | 605 |
| 2024-08-09 | 519 | 616 | 519 | 616 | 82,100 | 616 |
| 2024-08-08 | 514 | 527 | 514 | 516 | 10,400 | 516 |
| 2024-08-07 | 505 | 545 | 505 | 514 | 127,900 | 514 |
| 2024-08-06 | 533 | 539 | 496 | 513 | 70,700 | 513 |
| 2024-08-05 | 582 | 595 | 519 | 519 | 73,800 | 519 |
| 2024-08-02 | 601 | 620 | 599 | 619 | 65,600 | 619 |
| 2024-08-01 | 601 | 625 | 595 | 621 | 64,400 | 621 |
| 2024-07-31 | 610 | 621 | 609 | 619 | 10,900 | 619 |
| 2024-07-30 | 610 | 614 | 610 | 612 | 5,400 | 612 |
| 2024-07-29 | 608 | 615 | 608 | 613 | 35,700 | 613 |
| 2024-07-26 | 622 | 622 | 609 | 611 | 19,800 | 611 |
| 2024-07-25 | 616 | 625 | 611 | 624 | 17,900 | 624 |
| 2024-07-24 | 620 | 623 | 618 | 618 | 6,700 | 618 |
| 2024-07-23 | 622 | 627 | 618 | 622 | 8,200 | 622 |
| 2024-07-22 | 625 | 625 | 615 | 622 | 22,300 | 622 |
| 2024-07-19 | 627 | 633 | 625 | 630 | 22,100 | 630 |
| 2024-07-18 | 631 | 634 | 625 | 634 | 24,200 | 634 |
| 2024-07-17 | 622 | 634 | 621 | 630 | 26,600 | 630 |
| 2024-07-16 | 626 | 626 | 618 | 621 | 9,500 | 621 |
| 2024-07-12 | 621 | 625 | 618 | 618 | 15,600 | 618 |
| 2024-07-11 | 626 | 628 | 617 | 620 | 10,700 | 620 |
| 2024-07-10 | 631 | 632 | 617 | 620 | 13,500 | 620 |
| 2024-07-09 | 634 | 635 | 630 | 631 | 31,800 | 631 |
| 2024-07-08 | 640 | 640 | 631 | 634 | 14,900 | 634 |
| 2024-07-05 | 639 | 639 | 633 | 634 | 11,700 | 634 |
| 2024-07-04 | 639 | 640 | 632 | 637 | 12,100 | 637 |
| 2024-07-03 | 636 | 639 | 628 | 639 | 13,100 | 639 |
| 2024-07-02 | 625 | 639 | 625 | 635 | 73,100 | 635 |
| 2024-07-01 | 630 | 630 | 616 | 628 | 28,900 | 628 |
| 2024-06-28 | 627 | 631 | 615 | 628 | 25,700 | 628 |
| 2024-06-27 | 626 | 633 | 624 | 627 | 8,000 | 627 |
| 2024-06-26 | 629 | 631 | 622 | 629 | 10,000 | 629 |
| 2024-06-25 | 627 | 634 | 615 | 629 | 18,400 | 629 |
| 2024-06-24 | 614 | 643 | 613 | 627 | 38,600 | 627 |
| 2024-06-21 | 620 | 620 | 614 | 614 | 13,300 | 614 |
| 2024-06-20 | 610 | 620 | 610 | 614 | 21,200 | 614 |
| 2024-06-19 | 616 | 648 | 611 | 615 | 76,500 | 615 |
| 2024-06-18 | 637 | 641 | 611 | 614 | 73,000 | 614 |
| 2024-06-17 | 633 | 642 | 623 | 631 | 37,300 | 631 |
| 2024-06-14 | 630 | 642 | 630 | 636 | 27,200 | 636 |
| 2024-06-13 | 656 | 658 | 638 | 644 | 34,700 | 644 |
| 2024-06-12 | 660 | 663 | 656 | 657 | 17,600 | 657 |
| 2024-06-11 | 663 | 665 | 659 | 662 | 13,000 | 662 |
| 2024-06-10 | 661 | 673 | 661 | 663 | 11,300 | 663 |
| 2024-06-07 | 660 | 671 | 659 | 661 | 26,500 | 661 |
| 2024-06-06 | 677 | 677 | 665 | 670 | 10,000 | 670 |
| 2024-06-05 | 663 | 671 | 663 | 671 | 6,300 | 671 |
| 2024-06-04 | 662 | 673 | 662 | 668 | 10,700 | 668 |
| 2024-06-03 | 663 | 668 | 662 | 663 | 9,400 | 663 |
| 2024-05-31 | 674 | 674 | 652 | 662 | 29,300 | 662 |
| 2024-05-30 | 666 | 675 | 664 | 668 | 41,700 | 668 |
| 2024-05-29 | 674 | 674 | 670 | 673 | 8,200 | 673 |
| 2024-05-28 | 673 | 682 | 672 | 672 | 22,800 | 672 |
| 2024-05-27 | 670 | 673 | 659 | 671 | 13,900 | 671 |
| 2024-05-24 | 669 | 673 | 662 | 670 | 10,900 | 670 |
| 2024-05-23 | 675 | 676 | 669 | 670 | 17,000 | 670 |
| 2024-05-22 | 675 | 679 | 673 | 679 | 11,100 | 679 |
| 2024-05-21 | 682 | 683 | 672 | 674 | 32,300 | 674 |
| 2024-05-20 | 677 | 696 | 674 | 674 | 140,400 | 674 |
| 2024-05-17 | 688 | 690 | 669 | 672 | 183,800 | 672 |
| 2024-05-16 | 736 | 736 | 670 | 687 | 123,200 | 687 |
| 2024-05-15 | 718 | 739 | 707 | 739 | 36,300 | 739 |
| 2024-05-14 | 696 | 716 | 696 | 716 | 29,100 | 716 |
| 2024-05-13 | 724 | 726 | 705 | 717 | 25,300 | 717 |
| 2024-05-10 | 735 | 735 | 711 | 722 | 13,900 | 722 |
| 2024-05-09 | 732 | 735 | 705 | 722 | 20,200 | 722 |
| 2024-05-08 | 745 | 745 | 725 | 732 | 72,100 | 732 |
| 2024-05-07 | 722 | 762 | 715 | 739 | 88,200 | 739 |
| 2024-05-02 | 706 | 721 | 706 | 713 | 24,700 | 713 |
| 2024-05-01 | 712 | 715 | 696 | 696 | 21,900 | 696 |
| 2024-04-30 | 678 | 732 | 673 | 712 | 47,600 | 712 |
| 2024-04-26 | 670 | 677 | 655 | 669 | 8,400 | 669 |
| 2024-04-25 | 663 | 672 | 661 | 669 | 13,300 | 669 |
| 2024-04-24 | 658 | 680 | 656 | 670 | 48,800 | 670 |
| 2024-04-23 | 671 | 671 | 656 | 668 | 23,500 | 668 |
| 2024-04-22 | 658 | 678 | 650 | 673 | 22,800 | 673 |
| 2024-04-19 | 666 | 669 | 635 | 655 | 72,800 | 655 |
| 2024-04-18 | 663 | 681 | 660 | 676 | 14,200 | 676 |
| 2024-04-17 | 658 | 666 | 651 | 663 | 15,800 | 663 |
| 2024-04-16 | 671 | 671 | 653 | 662 | 22,200 | 662 |
| 2024-04-15 | 673 | 678 | 670 | 676 | 20,100 | 676 |
| 2024-04-12 | 694 | 697 | 677 | 683 | 28,000 | 683 |
| 2024-04-11 | 689 | 700 | 687 | 696 | 17,400 | 696 |
| 2024-04-10 | 700 | 709 | 700 | 700 | 8,300 | 700 |
| 2024-04-09 | 690 | 710 | 690 | 700 | 24,000 | 700 |
| 2024-04-08 | 687 | 698 | 685 | 689 | 26,500 | 689 |
| 2024-04-05 | 682 | 687 | 668 | 687 | 48,200 | 687 |
| 2024-04-04 | 708 | 708 | 692 | 692 | 18,300 | 692 |
| 2024-04-03 | 703 | 713 | 697 | 702 | 33,500 | 702 |
| 2024-04-02 | 727 | 727 | 707 | 712 | 47,300 | 712 |
| 2024-04-01 | 740 | 746 | 720 | 727 | 66,800 | 727 |
| 2024-03-29 | 739 | 746 | 733 | 744 | 14,500 | 744 |
| 2024-03-28 | 738 | 746 | 733 | 735 | 17,700 | 735 |
| 2024-03-27 | 745 | 753 | 740 | 740 | 20,400 | 740 |
| 2024-03-26 | 750 | 760 | 737 | 745 | 36,400 | 745 |
| 2024-03-25 | 764 | 764 | 746 | 751 | 37,800 | 751 |
| 2024-03-22 | 780 | 780 | 763 | 771 | 35,900 | 771 |
| 2024-03-21 | 781 | 782 | 763 | 782 | 54,000 | 782 |
| 2024-03-19 | 766 | 770 | 755 | 770 | 52,800 | 770 |
| 2024-03-18 | 745 | 797 | 742 | 777 | 182,800 | 777 |
| 2024-03-15 | 745 | 754 | 744 | 745 | 39,700 | 745 |
| 2024-03-14 | 745 | 751 | 740 | 749 | 14,500 | 749 |
| 2024-03-13 | 757 | 757 | 739 | 745 | 27,900 | 745 |
| 2024-03-12 | 745 | 767 | 734 | 761 | 56,800 | 761 |
| 2024-03-11 | 769 | 772 | 730 | 744 | 120,800 | 744 |
| 2024-03-08 | 761 | 801 | 743 | 799 | 123,700 | 799 |
| 2024-03-07 | 788 | 788 | 764 | 769 | 44,100 | 769 |
| 2024-03-06 | 779 | 788 | 778 | 788 | 20,000 | 788 |
| 2024-03-05 | 777 | 787 | 763 | 786 | 55,500 | 786 |
| 2024-03-04 | 788 | 793 | 775 | 780 | 111,800 | 780 |
| 2024-03-01 | 800 | 806 | 779 | 786 | 72,000 | 786 |
| 2024-02-29 | 800 | 820 | 790 | 810 | 153,500 | 810 |
| 2024-02-28 | 772 | 773 | 758 | 759 | 69,500 | 759 |
| 2024-02-27 | 773 | 774 | 750 | 757 | 79,100 | 757 |
| 2024-02-26 | 771 | 788 | 764 | 779 | 43,300 | 779 |
| 2024-02-22 | 805 | 805 | 770 | 775 | 109,000 | 775 |
| 2024-02-21 | 792 | 793 | 774 | 790 | 44,800 | 790 |
| 2024-02-20 | 820 | 827 | 798 | 798 | 73,700 | 798 |
| 2024-02-19 | 759 | 814 | 752 | 812 | 181,300 | 812 |
| 2024-02-16 | 748 | 771 | 748 | 766 | 72,000 | 766 |
| 2024-02-15 | 779 | 785 | 738 | 743 | 133,400 | 743 |
| 2024-02-14 | 804 | 804 | 752 | 774 | 204,700 | 774 |
| 2024-02-13 | 831 | 831 | 784 | 803 | 192,500 | 803 |
| 2024-02-09 | 874 | 881 | 866 | 875 | 84,700 | 875 |
| 2024-02-08 | 849 | 875 | 825 | 872 | 94,100 | 872 |
| 2024-02-07 | 848 | 857 | 837 | 842 | 80,600 | 842 |
| 2024-02-06 | 874 | 876 | 860 | 860 | 31,500 | 860 |
| 2024-02-05 | 880 | 900 | 856 | 877 | 156,000 | 877 |
| 2024-02-02 | 874 | 875 | 856 | 870 | 50,000 | 870 |
| 2024-02-01 | 868 | 880 | 864 | 874 | 63,900 | 874 |
| 2024-01-31 | 874 | 880 | 858 | 880 | 46,600 | 880 |
| 2024-01-30 | 861 | 882 | 852 | 876 | 59,200 | 876 |
| 2024-01-29 | 870 | 879 | 855 | 863 | 99,800 | 863 |
| 2024-01-26 | 867 | 883 | 850 | 863 | 91,800 | 863 |
| 2024-01-25 | 856 | 874 | 842 | 864 | 117,800 | 864 |
| 2024-01-24 | 895 | 895 | 855 | 855 | 216,200 | 855 |
| 2024-01-23 | 890 | 920 | 871 | 890 | 313,900 | 890 |
| 2024-01-22 | 937 | 937 | 885 | 900 | 1,380,800 | 900 |
| 2024-01-19 | 785 | 789 | 776 | 788 | 21,500 | 788 |
| 2024-01-18 | 788 | 798 | 772 | 777 | 33,300 | 777 |
| 2024-01-17 | 807 | 807 | 775 | 778 | 61,400 | 778 |
| 2024-01-16 | 819 | 819 | 792 | 800 | 54,300 | 800 |
| 2024-01-15 | 777 | 821 | 777 | 809 | 142,100 | 809 |
| 2024-01-12 | 778 | 783 | 753 | 771 | 66,200 | 771 |
| 2024-01-11 | 794 | 795 | 775 | 779 | 56,300 | 779 |
| 2024-01-10 | 802 | 808 | 785 | 795 | 86,700 | 795 |
| 2024-01-09 | 797 | 830 | 789 | 809 | 163,400 | 809 |
| 2024-01-05 | 789 | 805 | 763 | 784 | 115,400 | 784 |
| 2024-01-04 | 747 | 780 | 727 | 778 | 92,800 | 778 |
分割・併合履歴 ： [2023-06-29]1株→4株 [2021-09-29]1株→2株
