7317 (株)松屋アールアンドディ 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 650 | 650 | 630 | 630 | 11,000 | 630 |
| 2025-05-12 | 646 | 649 | 636 | 639 | 11,700 | 639 |
| 2025-05-09 | 650 | 660 | 639 | 646 | 10,800 | 646 |
| 2025-05-08 | 648 | 676 | 642 | 649 | 122,700 | 649 |
| 2025-05-07 | 653 | 658 | 640 | 647 | 20,700 | 647 |
| 2025-05-02 | 637 | 650 | 637 | 644 | 10,400 | 644 |
| 2025-05-01 | 631 | 650 | 630 | 642 | 15,700 | 642 |
| 2025-04-30 | 606 | 647 | 597 | 639 | 135,700 | 639 |
| 2025-04-28 | 610 | 612 | 590 | 599 | 15,500 | 599 |
| 2025-04-25 | 616 | 621 | 601 | 603 | 77,000 | 603 |
| 2025-04-24 | 618 | 619 | 611 | 617 | 4,500 | 617 |
| 2025-04-23 | 622 | 622 | 610 | 612 | 15,800 | 612 |
| 2025-04-22 | 616 | 629 | 616 | 618 | 38,700 | 618 |
| 2025-04-21 | 619 | 619 | 605 | 619 | 10,700 | 619 |
| 2025-04-18 | 621 | 621 | 610 | 620 | 8,500 | 620 |
| 2025-04-17 | 604 | 616 | 586 | 615 | 10,200 | 615 |
| 2025-04-16 | 626 | 626 | 605 | 620 | 4,300 | 620 |
| 2025-04-15 | 627 | 627 | 605 | 621 | 28,500 | 621 |
| 2025-04-14 | 606 | 633 | 600 | 622 | 163,500 | 622 |
| 2025-04-11 | 555 | 606 | 555 | 603 | 118,400 | 603 |
| 2025-04-10 | 592 | 620 | 560 | 560 | 112,400 | 560 |
| 2025-04-09 | 553 | 581 | 545 | 562 | 9,500 | 562 |
| 2025-04-08 | 570 | 579 | 553 | 573 | 24,800 | 573 |
| 2025-04-07 | 528 | 589 | 528 | 570 | 37,900 | 570 |
| 2025-04-04 | 660 | 665 | 600 | 627 | 33,000 | 627 |
| 2025-04-03 | 642 | 680 | 640 | 680 | 12,500 | 680 |
| 2025-04-02 | 674 | 684 | 665 | 682 | 3,800 | 682 |
| 2025-04-01 | 680 | 684 | 670 | 683 | 5,600 | 683 |
| 2025-03-31 | 683 | 683 | 667 | 679 | 7,500 | 679 |
| 2025-03-28 | 681 | 684 | 671 | 684 | 3,900 | 684 |
| 2025-03-27 | 682 | 687 | 680 | 684 | 5,000 | 684 |
| 2025-03-26 | 680 | 686 | 680 | 685 | 4,500 | 685 |
| 2025-03-25 | 682 | 683 | 680 | 681 | 3,500 | 681 |
| 2025-03-24 | 676 | 683 | 676 | 679 | 3,800 | 679 |
| 2025-03-21 | 678 | 684 | 678 | 680 | 3,400 | 680 |
| 2025-03-19 | 683 | 685 | 679 | 679 | 3,300 | 679 |
| 2025-03-18 | 681 | 686 | 675 | 682 | 8,700 | 682 |
| 2025-03-17 | 683 | 690 | 681 | 681 | 5,500 | 681 |
| 2025-03-14 | 675 | 678 | 674 | 677 | 12,200 | 677 |
| 2025-03-13 | 677 | 677 | 669 | 669 | 6,200 | 669 |
| 2025-03-12 | 657 | 671 | 657 | 671 | 16,600 | 671 |
| 2025-03-11 | 665 | 667 | 654 | 660 | 12,800 | 660 |
| 2025-03-10 | 676 | 676 | 665 | 665 | 11,500 | 665 |
| 2025-03-07 | 664 | 674 | 657 | 670 | 6,000 | 670 |
| 2025-03-06 | 663 | 680 | 662 | 667 | 14,900 | 667 |
| 2025-03-05 | 660 | 668 | 654 | 665 | 14,900 | 665 |
| 2025-03-04 | 660 | 670 | 655 | 664 | 25,900 | 664 |
| 2025-03-03 | 678 | 678 | 665 | 669 | 18,200 | 669 |
| 2025-02-28 | 672 | 680 | 654 | 678 | 37,200 | 678 |
| 2025-02-27 | 674 | 680 | 669 | 676 | 14,300 | 676 |
| 2025-02-26 | 685 | 685 | 666 | 676 | 12,100 | 676 |
| 2025-02-25 | 685 | 690 | 672 | 675 | 22,700 | 675 |
| 2025-02-21 | 670 | 684 | 670 | 684 | 19,000 | 684 |
| 2025-02-20 | 683 | 689 | 675 | 677 | 10,200 | 677 |
| 2025-02-19 | 689 | 696 | 687 | 687 | 10,800 | 687 |
| 2025-02-18 | 683 | 698 | 683 | 692 | 17,400 | 692 |
| 2025-02-17 | 694 | 694 | 666 | 683 | 147,400 | 683 |
| 2025-02-14 | 710 | 711 | 690 | 700 | 39,700 | 700 |
| 2025-02-13 | 712 | 716 | 696 | 710 | 59,800 | 710 |
| 2025-02-12 | 702 | 716 | 702 | 712 | 36,300 | 712 |
| 2025-02-10 | 729 | 768 | 693 | 700 | 155,600 | 700 |
| 2025-02-07 | 722 | 731 | 722 | 730 | 9,100 | 730 |
| 2025-02-06 | 730 | 731 | 722 | 729 | 6,600 | 729 |
| 2025-02-05 | 727 | 731 | 722 | 731 | 6,500 | 731 |
| 2025-02-04 | 729 | 730 | 720 | 729 | 18,000 | 729 |
| 2025-02-03 | 732 | 737 | 715 | 727 | 33,000 | 727 |
| 2025-01-31 | 730 | 741 | 715 | 732 | 12,800 | 732 |
| 2025-01-30 | 731 | 740 | 729 | 730 | 9,600 | 730 |
| 2025-01-29 | 743 | 743 | 737 | 740 | 5,200 | 740 |
| 2025-01-28 | 736 | 745 | 736 | 738 | 8,800 | 738 |
| 2025-01-27 | 745 | 745 | 740 | 745 | 7,700 | 745 |
| 2025-01-24 | 738 | 747 | 732 | 742 | 22,300 | 742 |
| 2025-01-23 | 737 | 740 | 718 | 738 | 7,300 | 738 |
| 2025-01-22 | 738 | 740 | 729 | 737 | 9,900 | 737 |
| 2025-01-21 | 731 | 738 | 722 | 738 | 10,700 | 738 |
| 2025-01-20 | 730 | 735 | 724 | 735 | 8,000 | 735 |
| 2025-01-17 | 723 | 733 | 714 | 730 | 15,600 | 730 |
| 2025-01-16 | 732 | 736 | 721 | 726 | 16,900 | 726 |
| 2025-01-15 | 753 | 753 | 731 | 732 | 15,800 | 732 |
| 2025-01-14 | 754 | 754 | 725 | 746 | 20,600 | 746 |
| 2025-01-10 | 735 | 759 | 735 | 749 | 19,600 | 749 |
| 2025-01-09 | 738 | 738 | 720 | 734 | 15,100 | 734 |
| 2025-01-08 | 730 | 749 | 730 | 738 | 37,900 | 738 |
| 2025-01-07 | 727 | 736 | 727 | 729 | 63,800 | 729 |
| 2025-01-06 | 718 | 733 | 713 | 725 | 27,200 | 725 |
分割・併合履歴 ： [2023-06-29]1株→4株 [2021-09-29]1株→2株