7317 (株)松屋アールアンドディの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	729	769	728	763	181,900	763
2023-12-28	715	736	705	732	74,700	732
2023-12-27	713	720	710	719	46,900	719
2023-12-26	718	726	705	714	39,200	714
2023-12-25	721	721	707	707	29,600	707
2023-12-22	720	730	714	720	62,700	720
2023-12-21	729	729	703	715	67,900	715
2023-12-20	730	747	725	738	63,700	738
2023-12-19	709	752	694	730	172,000	730
2023-12-18	703	724	698	708	101,100	708
2023-12-15	692	708	673	703	104,200	703
2023-12-14	739	745	686	692	145,200	692
2023-12-13	738	757	736	750	83,400	750
2023-12-12	735	749	723	727	39,800	727
2023-12-11	709	763	709	741	119,300	741
2023-12-08	698	703	670	691	98,500	691
2023-12-07	721	727	701	707	66,500	707
2023-12-06	732	743	723	724	43,700	724
2023-12-05	721	731	708	723	29,700	723
2023-12-04	737	737	699	721	76,300	721
2023-12-01	708	749	708	721	96,800	721
2023-11-30	706	726	682	704	76,200	704
2023-11-29	700	722	700	707	40,700	707
2023-11-28	719	734	694	705	69,600	705
2023-11-27	736	737	725	733	47,500	733
2023-11-24	734	754	724	734	53,600	734
2023-11-22	756	765	734	734	82,900	734
2023-11-21	679	771	679	746	246,400	746
2023-11-20	682	696	671	679	39,600	679
2023-11-17	680	680	669	677	18,600	677
2023-11-16	680	683	662	674	44,800	674
2023-11-15	663	709	648	690	128,500	690
2023-11-14	690	695	661	663	64,700	663
2023-11-13	694	704	659	686	198,700	686
2023-11-10	590	628	585	627	48,400	627
2023-11-09	606	611	598	598	28,100	598
2023-11-08	626	626	590	606	46,200	606
2023-11-07	633	633	614	622	14,200	622
2023-11-06	622	636	620	633	17,800	633
2023-11-02	611	620	604	610	12,600	610
2023-11-01	605	608	589	607	44,200	607
2023-10-31	587	604	579	597	21,600	597
2023-10-30	600	602	585	591	13,100	591
2023-10-27	580	601	580	591	17,100	591
2023-10-26	593	593	568	570	67,500	570
2023-10-25	608	620	598	598	57,600	598
2023-10-24	598	610	574	608	68,900	608
2023-10-23	617	622	597	607	43,200	607
2023-10-20	615	628	596	627	55,700	627
2023-10-19	647	647	600	616	97,700	616
2023-10-18	665	694	627	637	297,900	637
2023-10-17	663	677	630	630	33,700	630
2023-10-16	677	681	651	655	24,400	655
2023-10-13	707	712	669	681	46,600	681
2023-10-12	669	705	661	705	75,000	705
2023-10-11	673	673	654	658	14,000	658
2023-10-10	667	674	659	667	31,400	667
2023-10-06	645	667	645	664	22,900	664
2023-10-05	633	652	633	646	30,300	646
2023-10-04	652	652	630	634	35,800	634
2023-10-03	658	670	647	652	33,100	652
2023-10-02	652	685	651	659	39,000	659
2023-09-29	634	655	628	642	28,600	642
2023-09-28	646	659	607	643	49,800	643
2023-09-27	640	649	624	649	38,300	649
2023-09-26	664	665	636	638	26,800	638
2023-09-25	639	660	636	655	24,300	655
2023-09-22	608	647	608	639	33,100	639
2023-09-21	622	628	600	618	55,600	618
2023-09-20	667	667	622	632	87,300	632
2023-09-19	679	691	664	667	31,900	667
2023-09-15	684	691	671	689	24,200	689
2023-09-14	712	712	671	684	51,400	684
2023-09-13	662	712	650	692	194,700	692
2023-09-12	673	673	646	661	58,300	661
2023-09-11	695	695	667	673	35,500	673
2023-09-08	685	694	669	685	25,100	685
2023-09-07	669	694	650	693	56,500	693
2023-09-06	694	709	659	670	136,000	670
2023-09-05	689	700	669	693	173,100	693
2023-09-04	640	733	636	719	306,000	719
2023-09-01	633	644	616	633	157,800	633
2023-08-31	541	650	541	627	547,000	627
2023-08-30	557	557	544	550	20,300	550
2023-08-29	555	563	536	550	34,100	550
2023-08-28	545	555	545	555	10,500	555
2023-08-25	550	553	541	544	7,800	544
2023-08-24	562	562	546	554	15,300	554
2023-08-23	548	564	547	557	20,800	557
2023-08-22	566	567	551	554	18,300	554
2023-08-21	570	570	538	559	47,300	559
2023-08-18	540	559	538	556	75,200	556
2023-08-17	528	542	516	539	37,000	539
2023-08-16	532	532	513	522	29,900	522
2023-08-15	540	540	511	522	31,800	522
2023-08-14	535	564	523	539	91,500	539
2023-08-10	501	515	483	515	44,900	515
2023-08-09	499	502	492	501	14,700	501
2023-08-08	508	508	484	499	21,000	499
2023-08-07	498	516	491	505	25,600	505
2023-08-04	480	495	473	495	37,000	495
2023-08-03	479	484	471	482	17,500	482
2023-08-02	484	485	477	480	11,500	480
2023-08-01	478	484	470	481	19,500	481
2023-07-31	475	480	472	476	21,100	476
2023-07-28	474	475	460	475	20,400	475
2023-07-27	480	480	466	472	12,400	472
2023-07-26	474	477	465	476	12,700	476
2023-07-25	475	479	470	474	8,400	474
2023-07-24	482	482	475	475	7,300	475
2023-07-21	479	479	469	477	33,900	477
2023-07-20	475	478	468	478	9,200	478
2023-07-19	471	481	463	475	17,800	475
2023-07-18	474	483	466	474	10,300	474
2023-07-14	487	489	470	477	12,400	477
2023-07-13	481	484	467	474	14,700	474
2023-07-12	485	489	478	481	14,400	481
2023-07-11	491	502	472	484	27,700	484
2023-07-10	493	496	476	492	35,600	492
2023-07-07	450	469	440	469	20,500	469
2023-07-06	479	498	450	462	24,500	462
2023-07-05	489	496	474	485	15,900	485
2023-07-04	489	499	485	497	25,700	497
2023-07-03	520	525	492	497	47,300	497
2023-06-30	485	510	483	510	25,500	510
2023-06-29	476	515	462	480	25,400	480
2023-06-28	1,962	2,007	1,957	1,962	8,400	490.50
2023-06-27	1,949	1,970	1,908	1,968	6,500	492
2023-06-26	1,994	2,012	1,957	1,968	9,100	492
2023-06-23	1,993	2,047	1,985	1,993	8,100	498.25
2023-06-22	1,989	2,020	1,970	2,000	10,200	500
2023-06-21	1,955	1,989	1,955	1,989	13,800	497.25
2023-06-20	1,925	1,958	1,898	1,937	13,600	484.25
2023-06-19	1,848	1,900	1,830	1,897	7,000	474.25
2023-06-16	1,847	1,860	1,825	1,848	5,300	462
2023-06-15	1,840	1,858	1,822	1,840	4,400	460
2023-06-14	1,809	1,859	1,789	1,800	11,600	450
2023-06-13	1,800	1,840	1,787	1,790	8,600	447.50
2023-06-12	1,777	1,820	1,777	1,807	5,200	451.75
2023-06-09	1,797	1,797	1,767	1,777	3,800	444.25
2023-06-08	1,790	1,797	1,766	1,786	3,300	446.50
2023-06-07	1,745	1,798	1,745	1,790	6,400	447.50
2023-06-06	1,750	1,798	1,723	1,780	10,700	445
2023-06-05	1,755	1,755	1,701	1,750	25,000	437.50
2023-06-02	1,738	1,742	1,712	1,715	8,000	428.75
2023-06-01	1,780	1,780	1,740	1,759	14,100	439.75
2023-05-31	1,825	1,825	1,775	1,788	18,500	447
2023-05-30	1,820	1,899	1,738	1,825	83,300	456.25
2023-05-29	1,589	1,907	1,558	1,807	192,600	451.75
2023-05-26	1,570	1,570	1,528	1,557	7,000	389.25
2023-05-25	1,557	1,570	1,500	1,570	13,700	392.50
2023-05-24	1,424	1,599	1,421	1,557	29,000	389.25
2023-05-23	1,436	1,705	1,400	1,467	175,200	366.75
2023-05-22	1,386	1,406	1,386	1,406	3,000	351.50
2023-05-19	1,420	1,421	1,405	1,405	1,300	351.25
2023-05-18	1,419	1,425	1,389	1,415	2,600	353.75
2023-05-17	1,425	1,430	1,351	1,419	8,300	354.75
2023-05-16	1,479	1,479	1,425	1,441	8,800	360.25
2023-05-15	1,484	1,500	1,446	1,500	9,600	375
2023-05-12	1,412	1,440	1,412	1,440	2,300	360
2023-05-11	1,432	1,432	1,415	1,417	2,100	354.25
2023-05-10	1,440	1,440	1,404	1,413	1,500	353.25
2023-05-09	1,420	1,445	1,420	1,432	2,200	358
2023-05-08	1,433	1,447	1,404	1,420	3,700	355
2023-05-02	1,470	1,470	1,386	1,410	8,600	352.50
2023-05-01	1,386	1,505	1,383	1,443	29,400	360.75
2023-04-28	1,360	1,376	1,341	1,360	2,300	340
2023-04-27	1,348	1,371	1,348	1,360	2,500	340
2023-04-26	1,316	1,337	1,316	1,327	800	331.75
2023-04-25	1,345	1,378	1,308	1,308	2,100	327
2023-04-24	1,370	1,370	1,340	1,345	1,000	336.25
2023-04-21	1,346	1,372	1,346	1,362	1,200	340.50
2023-04-20	1,329	1,350	1,329	1,347	1,600	336.75
2023-04-19	1,330	1,347	1,326	1,346	2,800	336.50
2023-04-18	1,326	1,344	1,326	1,344	1,100	336
2023-04-17	1,345	1,347	1,327	1,329	600	332.25
2023-04-14	1,368	1,368	1,327	1,347	2,700	336.75
2023-04-13	1,320	1,352	1,320	1,340	1,300	335
2023-04-12	1,311	1,334	1,307	1,319	2,700	329.75
2023-04-11	1,330	1,340	1,311	1,311	900	327.75
2023-04-10	1,308	1,310	1,307	1,310	3,400	327.50
2023-04-07	1,309	1,336	1,308	1,308	900	327
2023-04-06	1,320	1,320	1,314	1,318	600	329.50
2023-04-05	1,324	1,324	1,315	1,320	1,300	330
2023-04-04	1,348	1,351	1,331	1,331	1,200	332.75
2023-04-03	1,371	1,371	1,346	1,358	900	339.50
2023-03-31	1,347	1,368	1,345	1,362	1,700	340.50
2023-03-30	1,330	1,344	1,260	1,332	2,600	333
2023-03-29	1,320	1,338	1,305	1,305	2,600	326.25
2023-03-28	1,313	1,313	1,304	1,304	1,200	326
2023-03-27	1,330	1,334	1,308	1,313	1,400	328.25
2023-03-24	1,305	1,350	1,292	1,350	1,200	337.50
2023-03-23	1,335	1,335	1,289	1,302	1,900	325.50
2023-03-22	1,348	1,360	1,319	1,319	1,800	329.75
2023-03-20	1,350	1,350	1,287	1,323	3,500	330.75
2023-03-17	1,380	1,380	1,325	1,348	1,500	337
2023-03-16	1,296	1,389	1,296	1,350	3,400	337.50
2023-03-15	1,372	1,372	1,341	1,347	900	336.75
2023-03-14	1,398	1,398	1,321	1,342	4,000	335.50
2023-03-13	1,406	1,406	1,373	1,399	1,000	349.75
2023-03-10	1,429	1,429	1,383	1,400	5,300	350
2023-03-09	1,361	1,420	1,351	1,399	4,000	349.75
2023-03-08	1,362	1,373	1,350	1,360	2,800	340
2023-03-07	1,392	1,392	1,365	1,370	1,800	342.50
2023-03-06	1,393	1,398	1,371	1,398	2,700	349.50
2023-03-03	1,341	1,390	1,341	1,363	3,100	340.75
2023-03-02	1,340	1,371	1,340	1,363	5,000	340.75
2023-03-01	1,300	1,361	1,300	1,345	8,100	336.25
2023-02-28	1,298	1,340	1,288	1,340	6,200	335
2023-02-27	1,279	1,300	1,279	1,295	3,900	323.75
2023-02-24	1,270	1,290	1,264	1,285	2,700	321.25
2023-02-22	1,260	1,281	1,237	1,265	5,000	316.25
2023-02-21	1,250	1,290	1,234	1,290	1,300	322.50
2023-02-20	1,295	1,295	1,245	1,248	1,300	312
2023-02-17	1,284	1,284	1,204	1,273	6,400	318.25
2023-02-16	1,305	1,305	1,274	1,284	2,600	321
2023-02-15	1,288	1,292	1,258	1,280	2,700	320
2023-02-14	1,307	1,307	1,266	1,288	2,400	322
2023-02-13	1,235	1,319	1,235	1,280	7,500	320
2023-02-10	1,266	1,270	1,245	1,247	3,500	311.75
2023-02-09	1,246	1,258	1,240	1,246	1,300	311.50
2023-02-08	1,240	1,258	1,240	1,257	1,000	314.25
2023-02-07	1,259	1,270	1,232	1,270	600	317.50
2023-02-06	1,286	1,286	1,235	1,235	900	308.75
2023-02-03	1,289	1,289	1,258	1,260	1,200	315
2023-02-02	1,261	1,320	1,249	1,289	8,900	322.25
2023-02-01	1,279	1,286	1,254	1,261	6,300	315.25
2023-01-31	1,283	1,283	1,220	1,220	2,300	305
2023-01-30	1,295	1,295	1,228	1,242	4,300	310.50
2023-01-27	1,246	1,292	1,221	1,288	3,400	322
2023-01-26	1,252	1,270	1,250	1,254	2,100	313.50
2023-01-25	1,271	1,281	1,268	1,269	3,000	317.25
2023-01-24	1,298	1,298	1,241	1,241	3,200	310.25
2023-01-23	1,280	1,318	1,280	1,283	3,200	320.75
2023-01-20	1,214	1,295	1,214	1,281	5,300	320.25
2023-01-19	1,202	1,223	1,202	1,211	2,000	302.75
2023-01-18	1,250	1,250	1,220	1,220	6,300	305
2023-01-17	1,215	1,215	1,160	1,200	12,700	300
2023-01-16	1,120	1,379	1,120	1,245	62,500	311.25
2023-01-13	1,140	1,140	1,091	1,120	3,600	280
2023-01-12	1,139	1,163	1,110	1,140	700	285
2023-01-11	1,099	1,160	1,099	1,118	4,700	279.50
2023-01-10	1,080	1,099	1,080	1,099	700	274.75
2023-01-06	1,066	1,098	1,066	1,086	2,200	271.50
2023-01-05	1,098	1,099	1,068	1,071	2,400	267.75
2023-01-04	1,080	1,090	1,061	1,065	1,500	266.25

分割・併合履歴： [2023-06-29]1株→4株 [2021-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7317 (株)松屋アールアンドディ の時系列データ [2023年度]

7317 (株)松屋アールアンドディの時系列データ [2023年度]