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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,635 | 2,680 | 2,631 | 2,679 | 42,800 | 2,679 |
| 2024-04-25 | 2,628 | 2,662 | 2,628 | 2,635 | 36,500 | 2,635 |
| 2024-04-24 | 2,613 | 2,640 | 2,612 | 2,621 | 60,000 | 2,621 |
| 2024-04-23 | 2,630 | 2,645 | 2,597 | 2,611 | 64,400 | 2,611 |
| 2024-04-22 | 2,609 | 2,620 | 2,573 | 2,619 | 63,500 | 2,619 |
| 2024-04-19 | 2,608 | 2,634 | 2,559 | 2,564 | 80,500 | 2,564 |
| 2024-04-18 | 2,636 | 2,652 | 2,608 | 2,650 | 51,400 | 2,650 |
| 2024-04-17 | 2,669 | 2,676 | 2,592 | 2,637 | 95,100 | 2,637 |
| 2024-04-16 | 2,707 | 2,710 | 2,618 | 2,651 | 112,700 | 2,651 |
| 2024-04-15 | 2,660 | 2,708 | 2,651 | 2,689 | 36,600 | 2,689 |
| 2024-04-12 | 2,695 | 2,704 | 2,660 | 2,685 | 89,000 | 2,685 |
| 2024-04-11 | 2,650 | 2,667 | 2,630 | 2,665 | 49,800 | 2,665 |
| 2024-04-10 | 2,697 | 2,705 | 2,667 | 2,673 | 74,800 | 2,673 |
| 2024-04-09 | 2,625 | 2,712 | 2,594 | 2,712 | 115,900 | 2,712 |
| 2024-04-08 | 2,623 | 2,623 | 2,579 | 2,615 | 74,600 | 2,615 |
| 2024-04-05 | 2,592 | 2,684 | 2,579 | 2,602 | 241,200 | 2,602 |
| 2024-04-04 | 2,525 | 2,603 | 2,525 | 2,603 | 89,700 | 2,603 |
| 2024-04-03 | 2,505 | 2,523 | 2,490 | 2,509 | 39,100 | 2,509 |
| 2024-04-02 | 2,535 | 2,535 | 2,484 | 2,527 | 66,900 | 2,527 |
| 2024-04-01 | 2,511 | 2,543 | 2,500 | 2,517 | 57,100 | 2,517 |
| 2024-03-29 | 2,461 | 2,517 | 2,447 | 2,501 | 58,800 | 2,501 |
| 2024-03-28 | 2,479 | 2,506 | 2,446 | 2,451 | 89,100 | 2,451 |
| 2024-03-27 | 2,474 | 2,541 | 2,465 | 2,522 | 117,700 | 2,522 |
| 2024-03-26 | 2,470 | 2,478 | 2,449 | 2,458 | 75,400 | 2,458 |
| 2024-03-25 | 2,495 | 2,495 | 2,463 | 2,470 | 126,800 | 2,470 |
| 2024-03-22 | 2,572 | 2,583 | 2,495 | 2,495 | 83,200 | 2,495 |
| 2024-03-21 | 2,572 | 2,590 | 2,546 | 2,562 | 73,700 | 2,562 |
| 2024-03-19 | 2,553 | 2,572 | 2,522 | 2,563 | 61,300 | 2,563 |
| 2024-03-18 | 2,513 | 2,553 | 2,464 | 2,542 | 95,300 | 2,542 |
| 2024-03-15 | 2,508 | 2,547 | 2,482 | 2,530 | 104,200 | 2,530 |
| 2024-03-14 | 2,457 | 2,503 | 2,445 | 2,497 | 96,200 | 2,497 |
| 2024-03-13 | 2,429 | 2,440 | 2,417 | 2,436 | 62,000 | 2,436 |
| 2024-03-12 | 2,405 | 2,415 | 2,376 | 2,410 | 58,500 | 2,410 |
| 2024-03-11 | 2,440 | 2,440 | 2,390 | 2,405 | 90,300 | 2,405 |
| 2024-03-08 | 2,397 | 2,459 | 2,391 | 2,444 | 106,900 | 2,444 |
| 2024-03-07 | 2,400 | 2,430 | 2,398 | 2,411 | 111,700 | 2,411 |
| 2024-03-06 | 2,325 | 2,385 | 2,314 | 2,381 | 129,900 | 2,381 |
| 2024-03-05 | 2,334 | 2,334 | 2,303 | 2,325 | 61,600 | 2,325 |
| 2024-03-04 | 2,352 | 2,352 | 2,311 | 2,324 | 63,000 | 2,324 |
| 2024-03-01 | 2,333 | 2,353 | 2,332 | 2,344 | 34,200 | 2,344 |
| 2024-02-29 | 2,366 | 2,366 | 2,320 | 2,342 | 64,200 | 2,342 |
| 2024-02-28 | 2,360 | 2,378 | 2,345 | 2,357 | 60,600 | 2,357 |
| 2024-02-27 | 2,383 | 2,385 | 2,361 | 2,369 | 65,200 | 2,369 |
| 2024-02-26 | 2,400 | 2,406 | 2,384 | 2,384 | 41,600 | 2,384 |
| 2024-02-22 | 2,398 | 2,400 | 2,385 | 2,397 | 26,100 | 2,397 |
| 2024-02-21 | 2,410 | 2,410 | 2,371 | 2,386 | 45,700 | 2,386 |
| 2024-02-20 | 2,436 | 2,436 | 2,397 | 2,400 | 64,800 | 2,400 |
| 2024-02-19 | 2,393 | 2,423 | 2,367 | 2,423 | 64,900 | 2,423 |
| 2024-02-16 | 2,392 | 2,409 | 2,372 | 2,402 | 56,600 | 2,402 |
| 2024-02-15 | 2,405 | 2,411 | 2,367 | 2,381 | 51,400 | 2,381 |
| 2024-02-14 | 2,435 | 2,450 | 2,378 | 2,400 | 74,800 | 2,400 |
| 2024-02-13 | 2,417 | 2,474 | 2,380 | 2,432 | 146,000 | 2,432 |
| 2024-02-09 | 2,614 | 2,658 | 2,604 | 2,617 | 32,100 | 2,617 |
| 2024-02-08 | 2,645 | 2,645 | 2,592 | 2,630 | 34,400 | 2,630 |
| 2024-02-07 | 2,630 | 2,655 | 2,626 | 2,646 | 23,400 | 2,646 |
| 2024-02-06 | 2,640 | 2,650 | 2,616 | 2,629 | 39,300 | 2,629 |
| 2024-02-05 | 2,681 | 2,681 | 2,638 | 2,651 | 42,700 | 2,651 |
| 2024-02-02 | 2,705 | 2,708 | 2,651 | 2,681 | 34,400 | 2,681 |
| 2024-02-01 | 2,719 | 2,735 | 2,676 | 2,689 | 42,100 | 2,689 |
| 2024-01-31 | 2,763 | 2,782 | 2,723 | 2,755 | 50,100 | 2,755 |
| 2024-01-30 | 2,770 | 2,788 | 2,751 | 2,765 | 51,400 | 2,765 |
| 2024-01-29 | 2,685 | 2,767 | 2,685 | 2,765 | 46,000 | 2,765 |
| 2024-01-26 | 2,712 | 2,715 | 2,664 | 2,678 | 50,900 | 2,678 |
| 2024-01-25 | 2,631 | 2,705 | 2,631 | 2,705 | 58,100 | 2,705 |
| 2024-01-24 | 2,626 | 2,661 | 2,615 | 2,626 | 51,600 | 2,626 |
| 2024-01-23 | 2,612 | 2,631 | 2,611 | 2,621 | 39,000 | 2,621 |
| 2024-01-22 | 2,554 | 2,612 | 2,554 | 2,612 | 63,300 | 2,612 |
| 2024-01-19 | 2,581 | 2,587 | 2,550 | 2,566 | 35,300 | 2,566 |
| 2024-01-18 | 2,557 | 2,604 | 2,557 | 2,566 | 35,300 | 2,566 |
| 2024-01-17 | 2,547 | 2,590 | 2,545 | 2,556 | 56,900 | 2,556 |
| 2024-01-16 | 2,553 | 2,559 | 2,514 | 2,518 | 34,200 | 2,518 |
| 2024-01-15 | 2,500 | 2,552 | 2,500 | 2,544 | 53,400 | 2,544 |
| 2024-01-12 | 2,489 | 2,513 | 2,469 | 2,480 | 41,000 | 2,480 |
| 2024-01-11 | 2,483 | 2,496 | 2,462 | 2,472 | 34,300 | 2,472 |
| 2024-01-10 | 2,452 | 2,477 | 2,439 | 2,452 | 38,000 | 2,452 |
| 2024-01-09 | 2,440 | 2,463 | 2,414 | 2,432 | 33,200 | 2,432 |
| 2024-01-05 | 2,450 | 2,458 | 2,434 | 2,438 | 21,900 | 2,438 |
| 2024-01-04 | 2,400 | 2,431 | 2,373 | 2,431 | 24,500 | 2,431 |
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
