7456 松田産業(株) 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
2024-12-063,0853,1003,0353,05019,0003,050
2024-12-053,1253,1253,0953,11018,8003,110
2024-12-043,1403,1403,0803,09018,6003,090
2024-12-033,0803,1603,0803,14033,4003,140
2024-12-023,0503,0853,0203,08027,0003,080
2024-11-293,0303,0453,0153,02519,7003,025
2024-11-282,9863,0352,9863,02015,7003,020
2024-11-273,0353,0452,9712,98625,8002,986
2024-11-262,9943,0402,9943,03523,0003,035
2024-11-253,0453,0603,0003,01554,5003,015
2024-11-223,0503,0603,0253,02520,5003,025
2024-11-213,0403,0803,0103,05017,7003,050
2024-11-203,0153,0502,9883,00528,5003,005
2024-11-192,9973,0602,9923,03526,8003,035
2024-11-182,9593,0252,9502,96546,7002,965
2024-11-152,9702,9972,9592,96021,6002,960
2024-11-143,0003,0152,9452,95683,9002,956
2024-11-133,1403,1403,0003,02573,8003,025
2024-11-123,1803,2303,1803,21041,6003,210
2024-11-113,1953,1953,1603,18020,0003,180
2024-11-083,2353,2503,1903,21539,6003,215
2024-11-073,1703,1803,0753,16562,4003,165
2024-11-063,2003,2203,1503,17055,1003,170
2024-11-053,1103,1703,1103,13521,9003,135
2024-11-013,1753,1753,1103,11029,0003,110
2024-10-313,1903,2103,1353,19031,3003,190
2024-10-303,1603,2253,1453,16059,8003,160
2024-10-293,1403,1653,1403,15516,5003,155
2024-10-283,1153,1603,0803,14021,1003,140
2024-10-253,1303,1303,0803,10516,8003,105
2024-10-243,0803,1353,0703,11026,4003,110
2024-10-233,1403,1603,0653,10537,4003,105
2024-10-223,2003,2003,1303,16029,6003,160
2024-10-213,2103,2253,1953,19521,8003,195
2024-10-183,1703,2503,1703,21027,4003,210
2024-10-173,2153,2403,1603,16024,1003,160
2024-10-163,1903,2753,1903,21527,1003,215
2024-10-153,2203,2503,1903,24026,9003,240
2024-10-113,2153,2353,2003,22016,3003,220
2024-10-103,2453,2453,1653,21023,6003,210
2024-10-093,2803,2903,2253,25013,7003,250
2024-10-083,2453,2603,2353,25013,5003,250
2024-10-073,2603,2853,2403,26519,5003,265
2024-10-043,1903,2303,1903,23038,8003,230
2024-10-033,2603,2903,2003,21035,2003,210
2024-10-023,2153,2303,1553,19042,6003,190
2024-10-013,2253,2553,1953,22047,3003,220
2024-09-303,1753,2503,1603,20539,9003,205
2024-09-273,2853,2853,2253,24536,1003,245
2024-09-263,2353,3153,1903,290108,5003,290
2024-09-253,2453,2453,2003,22549,5003,225
2024-09-243,2353,2453,2003,23558,5003,235
2024-09-203,2603,2703,1903,21071,2003,210
2024-09-193,1203,2253,1053,22574,1003,225
2024-09-183,1203,1403,0703,08530,7003,085
2024-09-173,1403,1653,0453,085151,3003,085
2024-09-133,0803,1803,0703,15061,6003,150
2024-09-123,0753,1253,0353,05536,9003,055
2024-09-113,1053,1053,0103,02525,9003,025
2024-09-103,1103,1303,0903,09516,1003,095
2024-09-093,0303,1203,0303,11029,9003,110
2024-09-063,1603,1603,1003,11525,4003,115
2024-09-053,0903,1703,0803,16044,8003,160
2024-09-043,1403,1553,0553,10047,5003,100
2024-09-033,2053,2103,1903,20024,5003,200
2024-09-023,2253,2253,1453,18557,3003,185
2024-08-303,2203,2203,1703,20558,2003,205
2024-08-293,1603,2003,1503,20016,8003,200
2024-08-283,2003,2103,1503,18520,0003,185
2024-08-273,1353,2003,1203,19546,1003,195
2024-08-263,0703,1353,0703,13529,0003,135
2024-08-233,1003,1253,0653,07031,7003,070
2024-08-223,0653,1003,0603,07523,9003,075
2024-08-213,0003,0952,9993,05524,9003,055
2024-08-203,0853,1053,0603,07023,0003,070
2024-08-193,1653,1703,0503,05046,5003,050
2024-08-163,0003,0902,9763,09048,5003,090
2024-08-152,9793,0102,9392,99755,6002,997
2024-08-142,9802,9852,9242,97542,8002,975
2024-08-132,9022,9602,8482,959100,1002,959
2024-08-092,7932,7932,6172,65261,0002,652
2024-08-082,6062,7162,6032,62241,5002,622
2024-08-072,5782,7212,5602,65562,9002,655
2024-08-062,5712,7072,5312,65850,5002,658
2024-08-052,5912,6042,3002,42199,1002,421
2024-08-022,8502,8502,7352,73863,7002,738
2024-08-012,9842,9842,8812,89245,1002,892
2024-07-312,8752,9902,8652,98469,3002,984
2024-07-302,8872,8972,8722,88523,2002,885
2024-07-292,8982,9342,8692,92841,7002,928
2024-07-262,9432,9532,8482,84833,2002,848
2024-07-252,8502,9102,8402,89342,1002,893
2024-07-242,9102,9332,8812,88821,0002,888
2024-07-232,9162,9492,9102,91038,7002,910
2024-07-222,9632,9632,9002,91022,4002,910
2024-07-192,9952,9952,9412,96445,6002,964
2024-07-182,9793,0052,9512,97539,0002,975
2024-07-172,9833,0102,9662,99547,7002,995
2024-07-162,9622,9652,9322,93753,8002,937
2024-07-122,8982,9522,8852,95249,5002,952
2024-07-112,9002,9302,8842,89836,5002,898
2024-07-102,8902,8952,8502,87128,1002,871
2024-07-092,8772,8952,8602,88038,8002,880
2024-07-082,9042,9122,8782,88126,7002,881
2024-07-052,9302,9422,9052,90526,3002,905
2024-07-042,9432,9742,9322,93624,7002,936
2024-07-032,9512,9752,9502,95628,9002,956
2024-07-022,9852,9942,9372,97832,5002,978
2024-07-012,9792,9792,9312,95538,1002,955
2024-06-282,9852,9852,9312,93120,1002,931
2024-06-272,9612,9972,9602,98532,3002,985
2024-06-262,9202,9722,9032,96548,6002,965
2024-06-252,8632,9182,8632,90551,7002,905
2024-06-242,8672,8672,8252,85624,2002,856
2024-06-212,8802,9102,8152,82971,6002,829
2024-06-202,8602,8902,8422,86426,5002,864
2024-06-192,8002,8592,8002,85719,6002,857
2024-06-182,7902,8022,7552,80229,1002,802
2024-06-172,7622,8012,7142,76579,4002,765
2024-06-142,6722,7692,6722,76881,7002,768
2024-06-132,7602,7632,6942,70032,2002,700
2024-06-122,6802,7872,6802,77355,0002,773
2024-06-112,7682,7682,7092,71539,3002,715
2024-06-102,7632,7982,7322,76827,8002,768
2024-06-072,7952,8102,7752,77822,9002,778
2024-06-062,8002,8142,7652,77724,9002,777
2024-06-052,8302,8502,7672,78630,1002,786
2024-06-042,8362,8612,8212,83724,6002,837
2024-06-032,9102,9102,8332,83946,5002,839
2024-05-312,8122,8422,7942,84156,3002,841
2024-05-302,7352,7902,7142,78962,7002,789
2024-05-292,8802,8802,7802,78957,5002,789
2024-05-282,8002,8522,7912,84674,9002,846
2024-05-272,8182,8182,7582,78349,1002,783
2024-05-242,7952,8292,7732,81158,2002,811
2024-05-232,8152,8322,7802,81050,7002,810
2024-05-222,8402,8952,8042,81594,1002,815
2024-05-212,7672,8202,7672,80578,8002,805
2024-05-202,7182,7742,7022,75749,8002,757
2024-05-172,6682,7222,6602,71641,5002,716
2024-05-162,7802,7802,6912,69143,0002,691
2024-05-152,7762,8092,7252,76470,4002,764
2024-05-142,7442,8752,7372,77692,1002,776
2024-05-132,7282,7442,7022,73840,2002,738
2024-05-102,7332,7462,7192,74626,9002,746
2024-05-092,6922,7492,6922,73135,4002,731
2024-05-082,7252,7472,6782,68950,3002,689
2024-05-072,6612,7132,6462,71132,6002,711
2024-05-022,7152,7182,6682,67631,8002,676
2024-05-012,7402,7402,6942,70626,6002,706
2024-04-302,6802,7482,6592,74863,5002,748
2024-04-262,6352,6802,6312,67942,8002,679
2024-04-252,6282,6622,6282,63536,5002,635
2024-04-242,6132,6402,6122,62160,0002,621
2024-04-232,6302,6452,5972,61164,4002,611
2024-04-222,6092,6202,5732,61963,5002,619
2024-04-192,6082,6342,5592,56480,5002,564
2024-04-182,6362,6522,6082,65051,4002,650
2024-04-172,6692,6762,5922,63795,1002,637
2024-04-162,7072,7102,6182,651112,7002,651
2024-04-152,6602,7082,6512,68936,6002,689
2024-04-122,6952,7042,6602,68589,0002,685
2024-04-112,6502,6672,6302,66549,8002,665
2024-04-102,6972,7052,6672,67374,8002,673
2024-04-092,6252,7122,5942,712115,9002,712
2024-04-082,6232,6232,5792,61574,6002,615
2024-04-052,5922,6842,5792,602241,2002,602
2024-04-042,5252,6032,5252,60389,7002,603
2024-04-032,5052,5232,4902,50939,1002,509
2024-04-022,5352,5352,4842,52766,9002,527
2024-04-012,5112,5432,5002,51757,1002,517
2024-03-292,4612,5172,4472,50158,8002,501
2024-03-282,4792,5062,4462,45189,1002,451
2024-03-272,4742,5412,4652,522117,7002,522
2024-03-262,4702,4782,4492,45875,4002,458
2024-03-252,4952,4952,4632,470126,8002,470
2024-03-222,5722,5832,4952,49583,2002,495
2024-03-212,5722,5902,5462,56273,7002,562
2024-03-192,5532,5722,5222,56361,3002,563
2024-03-182,5132,5532,4642,54295,3002,542
2024-03-152,5082,5472,4822,530104,2002,530
2024-03-142,4572,5032,4452,49796,2002,497
2024-03-132,4292,4402,4172,43662,0002,436
2024-03-122,4052,4152,3762,41058,5002,410
2024-03-112,4402,4402,3902,40590,3002,405
2024-03-082,3972,4592,3912,444106,9002,444
2024-03-072,4002,4302,3982,411111,7002,411
2024-03-062,3252,3852,3142,381129,9002,381
2024-03-052,3342,3342,3032,32561,6002,325
2024-03-042,3522,3522,3112,32463,0002,324
2024-03-012,3332,3532,3322,34434,2002,344
2024-02-292,3662,3662,3202,34264,2002,342
2024-02-282,3602,3782,3452,35760,6002,357
2024-02-272,3832,3852,3612,36965,2002,369
2024-02-262,4002,4062,3842,38441,6002,384
2024-02-222,3982,4002,3852,39726,1002,397
2024-02-212,4102,4102,3712,38645,7002,386
2024-02-202,4362,4362,3972,40064,8002,400
2024-02-192,3932,4232,3672,42364,9002,423
2024-02-162,3922,4092,3722,40256,6002,402
2024-02-152,4052,4112,3672,38151,4002,381
2024-02-142,4352,4502,3782,40074,8002,400
2024-02-132,4172,4742,3802,432146,0002,432
2024-02-092,6142,6582,6042,61732,1002,617
2024-02-082,6452,6452,5922,63034,4002,630
2024-02-072,6302,6552,6262,64623,4002,646
2024-02-062,6402,6502,6162,62939,3002,629
2024-02-052,6812,6812,6382,65142,7002,651
2024-02-022,7052,7082,6512,68134,4002,681
2024-02-012,7192,7352,6762,68942,1002,689
2024-01-312,7632,7822,7232,75550,1002,755
2024-01-302,7702,7882,7512,76551,4002,765
2024-01-292,6852,7672,6852,76546,0002,765
2024-01-262,7122,7152,6642,67850,9002,678
2024-01-252,6312,7052,6312,70558,1002,705
2024-01-242,6262,6612,6152,62651,6002,626
2024-01-232,6122,6312,6112,62139,0002,621
2024-01-222,5542,6122,5542,61263,3002,612
2024-01-192,5812,5872,5502,56635,3002,566
2024-01-182,5572,6042,5572,56635,3002,566
2024-01-172,5472,5902,5452,55656,9002,556
2024-01-162,5532,5592,5142,51834,2002,518
2024-01-152,5002,5522,5002,54453,4002,544
2024-01-122,4892,5132,4692,48041,0002,480
2024-01-112,4832,4962,4622,47234,3002,472
2024-01-102,4522,4772,4392,45238,0002,452
2024-01-092,4402,4632,4142,43233,2002,432
2024-01-052,4502,4582,4342,43821,9002,438
2024-01-042,4002,4312,3732,43124,5002,431

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