7456 松田産業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,270 | 3,275 | 3,110 | 3,170 | 95,600 | 3,170 |
| 2025-04-03 | 3,290 | 3,335 | 3,255 | 3,320 | 79,100 | 3,320 |
| 2025-04-02 | 3,455 | 3,455 | 3,380 | 3,430 | 43,300 | 3,430 |
| 2025-04-01 | 3,475 | 3,545 | 3,420 | 3,435 | 57,700 | 3,435 |
| 2025-03-31 | 3,465 | 3,500 | 3,410 | 3,475 | 54,000 | 3,475 |
| 2025-03-28 | 3,550 | 3,570 | 3,510 | 3,515 | 62,600 | 3,515 |
| 2025-03-27 | 3,535 | 3,595 | 3,510 | 3,565 | 81,900 | 3,565 |
| 2025-03-26 | 3,525 | 3,580 | 3,520 | 3,540 | 48,000 | 3,540 |
| 2025-03-25 | 3,480 | 3,530 | 3,470 | 3,505 | 41,300 | 3,505 |
| 2025-03-24 | 3,605 | 3,635 | 3,500 | 3,510 | 54,000 | 3,510 |
| 2025-03-21 | 3,600 | 3,635 | 3,570 | 3,590 | 62,400 | 3,590 |
| 2025-03-19 | 3,585 | 3,640 | 3,540 | 3,595 | 66,500 | 3,595 |
| 2025-03-18 | 3,440 | 3,610 | 3,425 | 3,585 | 79,500 | 3,585 |
| 2025-03-17 | 3,470 | 3,470 | 3,420 | 3,450 | 40,400 | 3,450 |
| 2025-03-14 | 3,500 | 3,540 | 3,475 | 3,480 | 72,300 | 3,480 |
| 2025-03-13 | 3,385 | 3,505 | 3,375 | 3,470 | 86,600 | 3,470 |
| 2025-03-12 | 3,365 | 3,430 | 3,345 | 3,385 | 61,600 | 3,385 |
| 2025-03-11 | 3,300 | 3,400 | 3,260 | 3,375 | 48,300 | 3,375 |
| 2025-03-10 | 3,350 | 3,365 | 3,305 | 3,315 | 58,900 | 3,315 |
| 2025-03-07 | 3,360 | 3,360 | 3,280 | 3,325 | 49,600 | 3,325 |
| 2025-03-06 | 3,390 | 3,440 | 3,360 | 3,395 | 78,300 | 3,395 |
| 2025-03-05 | 3,260 | 3,370 | 3,255 | 3,350 | 71,900 | 3,350 |
| 2025-03-04 | 3,245 | 3,280 | 3,160 | 3,260 | 84,400 | 3,260 |
| 2025-03-03 | 3,105 | 3,235 | 3,100 | 3,220 | 59,800 | 3,220 |
| 2025-02-28 | 3,120 | 3,120 | 3,050 | 3,070 | 57,000 | 3,070 |
| 2025-02-27 | 3,085 | 3,110 | 3,065 | 3,090 | 32,700 | 3,090 |
| 2025-02-26 | 3,105 | 3,105 | 3,020 | 3,085 | 37,600 | 3,085 |
| 2025-02-25 | 3,055 | 3,100 | 3,040 | 3,090 | 31,700 | 3,090 |
| 2025-02-21 | 3,215 | 3,245 | 3,065 | 3,080 | 115,500 | 3,080 |
| 2025-02-20 | 3,220 | 3,235 | 3,140 | 3,145 | 33,600 | 3,145 |
| 2025-02-19 | 3,220 | 3,280 | 3,220 | 3,235 | 16,600 | 3,235 |
| 2025-02-18 | 3,280 | 3,295 | 3,210 | 3,245 | 39,600 | 3,245 |
| 2025-02-17 | 3,310 | 3,335 | 3,270 | 3,305 | 35,000 | 3,305 |
| 2025-02-14 | 3,375 | 3,420 | 3,255 | 3,345 | 111,000 | 3,345 |
| 2025-02-13 | 3,240 | 3,270 | 3,205 | 3,235 | 37,500 | 3,235 |
| 2025-02-12 | 3,210 | 3,240 | 3,190 | 3,200 | 40,200 | 3,200 |
| 2025-02-10 | 3,190 | 3,220 | 3,145 | 3,175 | 38,400 | 3,175 |
| 2025-02-07 | 3,140 | 3,195 | 3,130 | 3,180 | 29,900 | 3,180 |
| 2025-02-06 | 3,105 | 3,145 | 3,105 | 3,130 | 11,400 | 3,130 |
| 2025-02-05 | 3,145 | 3,165 | 3,085 | 3,105 | 41,900 | 3,105 |
| 2025-02-04 | 3,110 | 3,150 | 3,095 | 3,105 | 29,700 | 3,105 |
| 2025-02-03 | 3,095 | 3,130 | 3,065 | 3,065 | 36,400 | 3,065 |
| 2025-01-31 | 3,045 | 3,140 | 3,045 | 3,140 | 41,700 | 3,140 |
| 2025-01-30 | 3,000 | 3,045 | 2,997 | 3,045 | 22,800 | 3,045 |
| 2025-01-29 | 3,045 | 3,045 | 3,005 | 3,010 | 11,300 | 3,010 |
| 2025-01-28 | 3,015 | 3,025 | 2,990 | 3,020 | 13,400 | 3,020 |
| 2025-01-27 | 3,060 | 3,070 | 3,015 | 3,020 | 11,700 | 3,020 |
| 2025-01-24 | 3,000 | 3,090 | 2,992 | 3,025 | 56,600 | 3,025 |
| 2025-01-23 | 3,055 | 3,055 | 2,985 | 2,997 | 38,100 | 2,997 |
| 2025-01-22 | 3,035 | 3,075 | 3,025 | 3,055 | 25,300 | 3,055 |
| 2025-01-21 | 3,040 | 3,060 | 3,010 | 3,025 | 23,100 | 3,025 |
| 2025-01-20 | 3,005 | 3,045 | 3,000 | 3,000 | 19,600 | 3,000 |
| 2025-01-17 | 3,010 | 3,035 | 3,000 | 3,005 | 11,100 | 3,005 |
| 2025-01-16 | 3,005 | 3,035 | 3,005 | 3,010 | 15,600 | 3,010 |
| 2025-01-15 | 3,005 | 3,035 | 2,996 | 3,010 | 20,300 | 3,010 |
| 2025-01-14 | 3,045 | 3,045 | 2,992 | 3,010 | 26,500 | 3,010 |
| 2025-01-10 | 3,045 | 3,085 | 3,040 | 3,055 | 28,200 | 3,055 |
| 2025-01-09 | 3,080 | 3,115 | 3,045 | 3,045 | 25,100 | 3,045 |
| 2025-01-08 | 3,090 | 3,130 | 3,050 | 3,095 | 39,400 | 3,095 |
| 2025-01-07 | 3,185 | 3,185 | 3,100 | 3,100 | 22,100 | 3,100 |
| 2025-01-06 | 3,230 | 3,230 | 3,170 | 3,170 | 24,100 | 3,170 |
分割・併合履歴 ： [2008-08-26]1株→1.1株 [2007-08-28]1株→1.1株 [2006-02-23]1株→1.1株 [2001-03-27]1株→2株