1. HOME >
  2. 株価時系列 >
  3. 7901 >
  4. 2021年

7901 (株)マツモト の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,856-618.67
2021-12-291,8561,8561,8561,856200618.67
2021-12-281,8891,8891,8501,856800618.67
2021-12-271,9451,9451,9441,944200648
2021-12-242,0012,0011,8061,8657,400621.67
2021-12-232,0162,0172,0162,016500672
2021-12-222,0432,0432,0432,043100681
2021-12-212,0432,0432,0432,043400681
2021-12-202,0402,0432,0002,0431,300681
2021-12-172,0802,0802,0802,080100693.33
2021-12-162,0802,0802,0802,080400693.33
2021-12-152,1112,1112,1102,110200703.33
2021-12-14---2,199-733
2021-12-132,1992,1992,1992,199100733
2021-12-102,1012,1652,1012,165400721.67
2021-12-092,1552,2012,1552,201700733.67
2021-12-082,1872,1872,1502,1671,100722.33
2021-12-07---2,087-695.67
2021-12-062,1092,1092,0592,087400695.67
2021-12-032,1092,1092,1092,109200703
2021-12-022,0092,0092,0092,009300669.67
2021-12-01---2,105-701.67
2021-11-30---2,105-701.67
2021-11-29---2,105-701.67
2021-11-26---2,105-701.67
2021-11-252,1052,1052,1052,105100701.67
2021-11-242,1032,1032,1032,103100701
2021-11-22---2,103-701
2021-11-19---2,103-701
2021-11-18---2,103-701
2021-11-172,1032,1032,1032,103400701
2021-11-16---2,100-700
2021-11-152,1002,1002,1002,100200700
2021-11-12---2,103-701
2021-11-11---2,103-701
2021-11-10---2,103-701
2021-11-09---2,103-701
2021-11-08---2,103-701
2021-11-052,1032,1032,1032,103100701
2021-11-042,1302,1532,1032,103600701
2021-11-022,1422,1522,1422,1521,400717.33
2021-11-01---2,067-689
2021-10-292,0672,0672,0672,067100689
2021-10-282,0632,0632,0632,063100687.67
2021-10-272,1062,1062,1062,106100702
2021-10-262,1052,1052,1042,105400701.67
2021-10-25---2,105-701.67
2021-10-222,1062,1062,1052,105400701.67
2021-10-212,1062,1062,1062,106100702
2021-10-20---2,105-701.67
2021-10-192,1052,1052,1052,105100701.67
2021-10-182,1062,1062,1062,106100702
2021-10-15---2,106-702
2021-10-142,1062,1062,1062,106100702
2021-10-13---2,125-708.33
2021-10-12---2,125-708.33
2021-10-11---2,125-708.33
2021-10-082,1672,1672,1172,1251,000708.33
2021-10-07---2,122-707.33
2021-10-06---2,122-707.33
2021-10-052,1232,1232,1222,122500707.33
2021-10-042,1432,1432,1432,143100714.33
2021-10-012,1702,1702,1202,123300707.67
2021-09-30---2,144-714.67
2021-09-29---2,144-714.67
2021-09-282,1502,1502,1442,144200714.67
2021-09-272,1662,1662,1662,166100722
2021-09-242,1852,1882,1832,1881,200729.33
2021-09-22---2,186-728.67
2021-09-21---2,186-728.67
2021-09-17---2,186-728.67
2021-09-16---2,186-728.67
2021-09-15---2,186-728.67
2021-09-142,1852,1862,1852,1861,200728.67
2021-09-13---2,132-710.67
2021-09-102,1322,1322,1322,132300710.67
2021-09-092,1332,1332,1322,132200710.67
2021-09-082,1782,1782,1342,134600711.33
2021-09-07---2,128-709.33
2021-09-062,1282,1282,1282,128100709.33
2021-09-03---2,127-709
2021-09-02---2,127-709
2021-09-012,1272,1272,1272,127100709
2021-08-312,1202,1202,1202,120100706.67
2021-08-302,1162,1172,1162,117200705.67
2021-08-272,1172,1172,1172,117300705.67
2021-08-262,1192,1192,1192,119100706.33
2021-08-252,1522,1602,1512,1601,100720
2021-08-242,1112,1112,1112,111300703.67
2021-08-232,1082,1082,1082,108200702.67
2021-08-202,1052,1072,1052,106800702
2021-08-19---2,144-714.67
2021-08-182,1442,1442,1432,144600714.67
2021-08-172,1112,1112,1102,110300703.33
2021-08-16---2,110-703.33
2021-08-13---2,110-703.33
2021-08-122,1102,1102,1102,110100703.33
2021-08-112,1042,1042,1032,104400701.33
2021-08-102,1102,1102,1102,110200703.33
2021-08-062,1602,1602,1602,160300720
2021-08-052,1602,1602,1602,160100720
2021-08-04---2,160-720
2021-08-03---2,160-720
2021-08-022,1602,1602,1582,160400720
2021-07-30---2,160-720
2021-07-29---2,160-720
2021-07-28---2,160-720
2021-07-272,1502,1602,1502,160500720
2021-07-262,1502,1502,1502,150300716.67
2021-07-212,1502,1502,1502,150100716.67
2021-07-202,1072,1082,1072,107400702.33
2021-07-192,1102,1102,1072,107600702.33
2021-07-162,1062,1062,1062,106100702
2021-07-152,1112,1112,1102,110300703.33
2021-07-142,1042,1042,1042,104900701.33
2021-07-132,1042,1042,1042,104200701.33
2021-07-12---2,120-706.67
2021-07-092,1202,1202,1202,120200706.67
2021-07-082,1202,1202,1202,120800706.67
2021-07-072,1272,1272,1252,1261,300708.67
2021-07-062,1382,1382,1272,1271,500709
2021-07-05---2,135-711.67
2021-07-02---2,135-711.67
2021-07-012,1352,1352,1352,135100711.67
2021-06-302,1852,1852,1852,185100728.33
2021-06-29---2,199-733
2021-06-282,1992,1992,1992,199100733
2021-06-252,1412,1992,1412,199500733
2021-06-242,1272,1282,1272,1283,500709.33
2021-06-23---2,149-716.33
2021-06-222,1482,1492,1482,149400716.33
2021-06-212,1302,1302,1302,130200710
2021-06-182,1252,1302,1252,130400710
2021-06-172,1322,1322,1202,1252,500708.33
2021-06-162,1352,1882,1302,1412,700713.67
2021-06-152,1852,1852,1852,185100728.33
2021-06-142,1782,1782,1512,1511,500717
2021-06-112,1702,1782,1602,1781,700726
2021-06-102,2412,2412,1502,15910,400719.67
2021-06-092,2652,3152,2502,3151,300771.67
2021-06-082,2342,3152,2342,315500771.67
2021-06-072,2372,2562,2372,256700752
2021-06-042,3872,3872,2872,287400762.33
2021-06-032,2332,3332,2332,3291,000776.33
2021-06-022,2522,2522,2332,2331,200744.33
2021-06-01---2,250-750
2021-05-312,2802,2802,2502,250400750
2021-05-28---2,250-750
2021-05-272,2882,2882,2502,2501,100750
2021-05-26---2,283-761
2021-05-252,2832,2832,2832,283100761
2021-05-242,2532,2752,2522,267700755.67
2021-05-212,2502,2902,2502,2541,200751.33
2021-05-202,2242,2702,2242,2513,000750.33
2021-05-192,2322,3062,2302,2312,700743.67
2021-05-182,2362,2702,2312,2701,900756.67
2021-05-172,2402,2402,2242,2311,800743.67
2021-05-142,2752,2752,2402,240400746.67
2021-05-132,2402,2962,2302,2961,100765.33
2021-05-122,3502,3502,2252,2602,200753.33
2021-05-112,3432,4002,2242,4003,000800
2021-05-102,4002,4482,3692,3691,000789.67
2021-05-072,3722,3722,3192,3722,000790.67
2021-05-062,4632,4942,3712,3712,300790.33
2021-04-302,5152,5202,4232,4605,300820
2021-04-282,5402,6382,5302,53021,900843.33
2021-04-273,0803,1203,0403,0402,5001,013.33
2021-04-263,0003,0953,0003,0503,3001,016.67
2021-04-233,0303,0753,0303,0705001,023.33
2021-04-223,0153,0253,0153,0251,1001,008.33
2021-04-213,1453,1453,0053,0602,5001,020
2021-04-203,1203,1203,1053,1053001,035
2021-04-193,1903,1903,1203,1202,3001,040
2021-04-163,1303,1403,1303,1403001,046.67
2021-04-153,1303,2103,0453,1305,2001,043.33
2021-04-143,0553,0953,0553,0851,2001,028.33
2021-04-133,0503,0803,0503,0554,1001,018.33
2021-04-123,1853,1853,1003,1002,1001,033.33
2021-04-093,2003,2003,1303,1451,9001,048.33
2021-04-083,1553,1853,1503,1503,4001,050
2021-04-073,0953,1803,0853,1553,8001,051.67
2021-04-063,0553,0553,0503,0552,9001,018.33
2021-04-053,0703,0752,9803,0555,2001,018.33
2021-04-023,1153,1152,9302,9809,900993.33
2021-04-012,8902,9402,8102,8633,500954.33
2021-03-312,7542,8902,7502,8402,500946.67
2021-03-302,7452,7552,6602,7466,200915.33
2021-03-292,6782,7502,6782,7002,000900
2021-03-262,6472,6592,6462,659700886.33
2021-03-252,6992,6992,6972,697200899
2021-03-242,6992,6992,6992,699100899.67
2021-03-232,5802,6082,5782,608400869.33
2021-03-222,7302,7302,6302,6301,100876.67
2021-03-19---2,705-901.67
2021-03-182,7012,7052,7012,705300901.67
2021-03-172,7502,7502,7012,701500900.33
2021-03-162,7102,7502,7102,7501,200916.67
2021-03-152,6002,6802,6002,6502,100883.33
2021-03-122,5502,5502,5502,550400850
2021-03-112,4392,5402,4392,540400846.67
2021-03-102,5402,5402,5392,539200846.33
2021-03-09---2,550-850
2021-03-08---2,550-850
2021-03-052,5502,5502,5502,550500850
2021-03-042,4502,5002,4502,500200833.33
2021-03-032,4562,5062,4562,506200835.33
2021-03-022,4102,4602,4102,459600819.67
2021-03-012,5512,5512,4002,4002,200800
2021-02-262,4052,4052,4012,401500800.33
2021-02-252,5002,5002,5002,500100833.33
2021-02-242,4002,4202,4002,420200806.67
2021-02-22---2,500-833.33
2021-02-19---2,500-833.33
2021-02-182,5002,5002,5002,500300833.33
2021-02-17---2,500-833.33
2021-02-16---2,500-833.33
2021-02-152,4992,5002,4992,5003,200833.33
2021-02-12---2,599-866.33
2021-02-10---2,599-866.33
2021-02-09---2,599-866.33
2021-02-082,5992,5992,5992,599300866.33
2021-02-05---2,549-849.67
2021-02-04---2,549-849.67
2021-02-03---2,549-849.67
2021-02-02---2,549-849.67
2021-02-01---2,549-849.67
2021-01-292,5492,5492,5492,549200849.67
2021-01-282,3502,3502,3502,350100783.33
2021-01-27---2,550-850
2021-01-262,5502,5502,5502,550100850
2021-01-252,6392,6392,6392,639100879.67
2021-01-22---2,550-850
2021-01-212,5502,5502,5502,550100850
2021-01-20---2,550-850
2021-01-19---2,550-850
2021-01-18---2,550-850
2021-01-15---2,550-850
2021-01-14---2,550-850
2021-01-13---2,550-850
2021-01-12---2,550-850
2021-01-08---2,550-850
2021-01-07---2,550-850
2021-01-06---2,550-850
2021-01-05---2,550-850
2021-01-04---2,550-850

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