7901 (株)マツモト 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 | 839 | 839 | 777 | 780 | 5,200 | 780 |
| 2025-04-03 | 814 | 841 | 811 | 839 | 3,800 | 839 |
| 2025-04-02 | 857 | 857 | 822 | 829 | 3,900 | 829 |
| 2025-04-01 | 834 | 865 | 834 | 859 | 3,700 | 859 |
| 2025-03-31 | 840 | 840 | 830 | 839 | 2,700 | 839 |
| 2025-03-28 | 870 | 870 | 851 | 851 | 1,500 | 851 |
| 2025-03-27 | 854 | 871 | 848 | 871 | 4,000 | 871 |
| 2025-03-26 | 867 | 867 | 866 | 867 | 1,600 | 867 |
| 2025-03-25 | 858 | 870 | 858 | 867 | 2,000 | 867 |
| 2025-03-24 | 841 | 857 | 841 | 852 | 2,900 | 852 |
| 2025-03-21 | 844 | 856 | 841 | 856 | 2,600 | 856 |
| 2025-03-19 | 849 | 850 | 848 | 850 | 1,000 | 850 |
| 2025-03-18 | 846 | 857 | 846 | 848 | 1,400 | 848 |
| 2025-03-17 | 838 | 860 | 838 | 853 | 3,000 | 853 |
| 2025-03-14 | 837 | 862 | 836 | 860 | 2,100 | 860 |
| 2025-03-13 | 851 | 864 | 850 | 850 | 1,700 | 850 |
| 2025-03-12 | 858 | 858 | 846 | 846 | 800 | 846 |
| 2025-03-11 | 855 | 858 | 837 | 858 | 2,200 | 858 |
| 2025-03-10 | 863 | 863 | 840 | 857 | 1,900 | 857 |
| 2025-03-07 | 863 | 863 | 850 | 863 | 1,300 | 863 |
| 2025-03-06 | 854 | 869 | 854 | 861 | 1,100 | 861 |
| 2025-03-05 | 846 | 855 | 834 | 852 | 3,200 | 852 |
| 2025-03-04 | 841 | 852 | 830 | 848 | 800 | 848 |
| 2025-03-03 | 830 | 853 | 830 | 846 | 1,900 | 846 |
| 2025-02-28 | 850 | 860 | 802 | 829 | 17,100 | 829 |
| 2025-02-27 | 860 | 869 | 852 | 852 | 2,200 | 852 |
| 2025-02-26 | 853 | 862 | 853 | 857 | 1,600 | 857 |
| 2025-02-25 | 860 | 870 | 849 | 851 | 3,800 | 851 |
| 2025-02-21 | 865 | 875 | 855 | 875 | 2,500 | 875 |
| 2025-02-20 | 871 | 878 | 865 | 874 | 800 | 874 |
| 2025-02-19 | 887 | 887 | 865 | 876 | 2,100 | 876 |
| 2025-02-18 | 881 | 885 | 880 | 880 | 1,400 | 880 |
| 2025-02-17 | 875 | 880 | 868 | 880 | 4,000 | 880 |
| 2025-02-14 | 874 | 885 | 872 | 875 | 2,100 | 875 |
| 2025-02-13 | 868 | 884 | 868 | 884 | 3,700 | 884 |
| 2025-02-12 | 871 | 887 | 868 | 872 | 6,900 | 872 |
| 2025-02-10 | 868 | 879 | 861 | 868 | 3,000 | 868 |
| 2025-02-07 | 868 | 877 | 867 | 871 | 1,500 | 871 |
| 2025-02-06 | 878 | 895 | 866 | 872 | 9,900 | 872 |
| 2025-02-05 | 871 | 898 | 867 | 873 | 5,800 | 873 |
| 2025-02-04 | 874 | 880 | 871 | 871 | 5,300 | 871 |
| 2025-02-03 | 885 | 885 | 873 | 874 | 4,800 | 874 |
| 2025-01-31 | 903 | 904 | 876 | 889 | 17,000 | 889 |
| 2025-01-30 | 1,025 | 1,025 | 886 | 902 | 58,400 | 902 |
| 2025-01-29 | 883 | 1,031 | 883 | 936 | 175,300 | 936 |
| 2025-01-28 | 873 | 901 | 873 | 881 | 6,700 | 881 |
| 2025-01-27 | 876 | 900 | 876 | 887 | 6,600 | 887 |
| 2025-01-24 | 866 | 887 | 866 | 887 | 3,700 | 887 |
| 2025-01-23 | 877 | 890 | 862 | 890 | 4,700 | 890 |
| 2025-01-22 | 868 | 888 | 868 | 877 | 3,300 | 877 |
| 2025-01-21 | 869 | 883 | 869 | 872 | 3,400 | 872 |
| 2025-01-20 | 867 | 898 | 864 | 884 | 4,600 | 884 |
| 2025-01-17 | 895 | 895 | 861 | 880 | 5,700 | 880 |
| 2025-01-16 | 883 | 885 | 853 | 883 | 4,900 | 883 |
| 2025-01-15 | 876 | 896 | 872 | 889 | 8,800 | 889 |
| 2025-01-14 | 851 | 904 | 850 | 891 | 8,500 | 891 |
| 2025-01-10 | 868 | 869 | 850 | 851 | 3,200 | 851 |
| 2025-01-09 | 852 | 870 | 837 | 869 | 11,900 | 869 |
| 2025-01-08 | 865 | 865 | 843 | 851 | 2,300 | 851 |
| 2025-01-07 | 889 | 889 | 861 | 879 | 6,800 | 879 |
| 2025-01-06 | 850 | 875 | 837 | 874 | 7,900 | 874 |
分割・併合履歴 ： [2023-10-30]1株→3株 [2017-10-27]1株→0.1株