7901 (株)マツモト 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
2024-05-171,5981,6171,5751,5777,2001,577
2024-05-161,6391,6711,5771,59812,8001,598
2024-05-151,6511,7201,6391,63916,0001,639
2024-05-141,6701,6821,6281,6515,7001,651
2024-05-131,6401,6701,6101,66811,4001,668
2024-05-101,7081,7081,6351,6426,3001,642
2024-05-091,7401,7401,6691,67610,6001,676
2024-05-081,6531,7891,6531,74511,0001,745
2024-05-071,6211,6701,5641,64920,4001,649
2024-05-021,6661,6661,5571,58717,7001,587
2024-05-011,6381,6861,6271,6669,9001,666
2024-04-301,6881,7481,6311,63613,1001,636
2024-04-261,7101,7101,6131,66610,8001,666
2024-04-251,7981,7981,6651,67012,1001,670
2024-04-241,7641,8291,7321,76111,2001,761
2024-04-231,8021,8021,7011,72512,2001,725
2024-04-221,7191,9111,7191,83023,5001,830
2024-04-191,7531,7531,6651,70612,1001,706
2024-04-181,7951,8101,7131,74113,9001,741
2024-04-171,9481,9481,7641,81119,9001,811
2024-04-162,0062,0151,8851,9099,6001,909
2024-04-151,9751,9751,8631,94410,5001,944
2024-04-121,9992,0781,9211,97011,4001,970
2024-04-112,0232,0491,9611,9847,2001,984
2024-04-102,0752,1192,0202,0678,3002,067
2024-04-092,0582,0661,9862,05413,2002,054
2024-04-082,0392,0581,9302,05832,0002,058
2024-04-052,0062,0591,7921,95947,8001,959
2024-04-042,1722,2052,0042,05625,7002,056
2024-04-032,2692,2692,1292,12915,0002,129
2024-04-022,3202,3272,2332,24418,1002,244
2024-04-012,4152,4152,3302,3419,9002,341
2024-03-292,5002,5012,3652,40321,3002,403
2024-03-282,6202,6952,4802,48042,0002,480
2024-03-272,6742,6902,4702,60253,8002,602
2024-03-262,6982,7402,6302,67021,5002,670
2024-03-252,7852,7852,6802,69814,4002,698
2024-03-222,7602,7992,6802,74531,9002,745
2024-03-212,7002,8962,6652,75035,4002,750
2024-03-192,9492,9492,6692,67353,5002,673
2024-03-182,8452,9702,8452,95551,9002,955
2024-03-152,7992,9072,7152,89539,8002,895
2024-03-142,8763,1002,6262,800177,4002,800
2024-03-132,8262,8262,6372,826177,7002,826
2024-03-121,5262,3261,5262,326219,9002,326
2024-03-111,9261,9261,9261,92626,6001,926
2024-03-082,9262,9262,4262,426233,8002,426
2024-03-072,9903,0902,8712,92626,8002,926
2024-03-063,0153,1052,9552,98319,5002,983
2024-03-052,9853,1002,9503,05511,7003,055
2024-03-042,9503,1752,9013,05531,1003,055
2024-03-013,1303,2152,9743,00040,4003,000
2024-02-293,4653,6803,0303,205151,6003,205
2024-02-283,2153,2553,0303,25587,0003,255
2024-02-272,7662,8052,7112,7558,3002,755
2024-02-262,7602,8062,7322,76614,1002,766
2024-02-222,7902,7902,7112,7899,7002,789
2024-02-212,7822,8042,7822,7883,3002,788
2024-02-202,8162,8252,7932,8245,8002,824
2024-02-192,7692,8952,7692,84510,0002,845
2024-02-162,6502,9972,6192,81958,6002,819
2024-02-152,7422,7422,6502,65014,5002,650
2024-02-142,8162,8162,7152,73120,5002,731
2024-02-132,8622,8752,8002,82418,1002,824
2024-02-092,8922,8922,8102,83515,1002,835
2024-02-082,8482,9602,8482,86514,7002,865
2024-02-072,8502,8742,7992,85014,0002,850
2024-02-062,9802,9802,8762,89713,7002,897
2024-02-052,8892,9802,8862,9559,2002,955
2024-02-022,8032,9002,8022,88116,0002,881
2024-02-012,9322,9322,8232,85017,1002,850
2024-01-312,8503,0152,8052,93226,7002,932
2024-01-302,9072,9122,8322,85115,2002,851
2024-01-292,9832,9882,9062,9067,8002,906
2024-01-262,9803,0052,9182,96517,8002,965
2024-01-253,0353,0352,9772,98123,0002,981
2024-01-243,2203,2503,0353,03534,4003,035
2024-01-233,0603,3003,0403,21542,2003,215
2024-01-223,0653,1653,0253,06026,2003,060
2024-01-193,1353,1402,9703,03022,9003,030
2024-01-183,0753,1703,0153,13523,2003,135
2024-01-173,2353,2603,0653,12021,8003,120
2024-01-163,1853,3353,1553,17528,5003,175
2024-01-153,3503,4503,1753,21032,5003,210
2024-01-123,3403,4103,3003,31054,5003,310
2024-01-113,5153,6703,3503,41061,5003,410
2024-01-103,7953,8003,5953,59554,0003,595
2024-01-093,7053,9603,5853,815127,1003,815
2024-01-053,3854,1203,3703,915248,3003,915
2024-01-043,3203,6003,1003,45573,9003,455

分割・併合履歴 : [2023-10-30]1株→3株 [2017-10-27]1株→0.1株