7456 松田産業(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6,270 | 6,360 | 6,160 | 6,290 | 99,300 | 6,290 |
| 2026-02-05 | 6,460 | 6,480 | 6,300 | 6,370 | 108,600 | 6,370 |
| 2026-02-04 | 6,290 | 6,440 | 6,240 | 6,380 | 135,000 | 6,380 |
| 2026-02-03 | 5,970 | 6,190 | 5,930 | 6,150 | 103,100 | 6,150 |
| 2026-02-02 | 5,880 | 6,090 | 5,840 | 5,890 | 429,000 | 5,890 |
| 2026-01-30 | 6,230 | 6,360 | 6,130 | 6,180 | 270,500 | 6,180 |
| 2026-01-29 | 6,300 | 6,330 | 6,200 | 6,320 | 232,300 | 6,320 |
| 2026-01-28 | 6,200 | 6,220 | 6,060 | 6,200 | 108,700 | 6,200 |
| 2026-01-27 | 6,110 | 6,260 | 6,030 | 6,250 | 127,200 | 6,250 |
| 2026-01-26 | 6,200 | 6,280 | 6,120 | 6,140 | 107,300 | 6,140 |
| 2026-01-23 | 6,220 | 6,300 | 6,210 | 6,220 | 118,700 | 6,220 |
| 2026-01-22 | 6,230 | 6,310 | 6,120 | 6,210 | 136,800 | 6,210 |
| 2026-01-21 | 5,980 | 6,290 | 5,950 | 6,180 | 180,200 | 6,180 |
| 2026-01-20 | 6,210 | 6,240 | 6,060 | 6,180 | 108,500 | 6,180 |
| 2026-01-19 | 6,090 | 6,220 | 6,030 | 6,200 | 192,400 | 6,200 |
| 2026-01-16 | 6,150 | 6,170 | 5,880 | 5,990 | 213,800 | 5,990 |
| 2026-01-15 | 5,940 | 6,260 | 5,910 | 6,160 | 243,700 | 6,160 |
| 2026-01-14 | 5,810 | 5,930 | 5,770 | 5,900 | 167,000 | 5,900 |
| 2026-01-13 | 5,850 | 5,850 | 5,700 | 5,760 | 158,200 | 5,760 |
| 2026-01-09 | 5,650 | 5,680 | 5,530 | 5,620 | 116,800 | 5,620 |
| 2026-01-08 | 5,800 | 5,850 | 5,610 | 5,620 | 132,400 | 5,620 |
| 2026-01-07 | 5,880 | 5,900 | 5,680 | 5,750 | 234,600 | 5,750 |
| 2026-01-06 | 5,360 | 5,550 | 5,360 | 5,500 | 101,900 | 5,500 |
| 2026-01-05 | 5,380 | 5,450 | 5,300 | 5,300 | 69,500 | 5,300 |
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