7979 (株)松風の時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-06-25	2,064	2,064	2,037	2,051	62,900	2,051
2025-06-24	2,067	2,071	2,052	2,064	32,700	2,064
2025-06-23	2,039	2,070	2,026	2,053	25,700	2,053
2025-06-20	2,057	2,062	2,041	2,054	41,900	2,054
2025-06-19	2,057	2,080	2,050	2,057	32,700	2,057
2025-06-18	2,051	2,082	2,048	2,082	32,400	2,082
2025-06-17	2,040	2,061	2,040	2,050	22,000	2,050
2025-06-16	2,037	2,055	2,028	2,044	41,600	2,044
2025-06-13	2,054	2,065	2,020	2,028	57,300	2,028
2025-06-12	2,070	2,078	2,061	2,066	27,900	2,066
2025-06-11	2,052	2,078	2,052	2,060	32,100	2,060
2025-06-10	2,044	2,087	2,044	2,050	61,600	2,050
2025-06-09	2,049	2,056	2,035	2,044	48,900	2,044
2025-06-06	2,070	2,070	2,031	2,041	64,000	2,041
2025-06-05	2,053	2,055	2,018	2,028	50,800	2,028
2025-06-04	2,100	2,107	2,069	2,073	30,200	2,073
2025-06-03	2,069	2,081	2,057	2,057	56,200	2,057
2025-06-02	2,087	2,096	2,059	2,065	90,900	2,065
2025-05-30	2,080	2,121	2,077	2,108	44,000	2,108
2025-05-29	2,146	2,146	2,114	2,126	70,500	2,126
2025-05-28	2,184	2,185	2,113	2,129	50,000	2,129
2025-05-27	2,131	2,168	2,128	2,157	24,500	2,157
2025-05-26	2,120	2,155	2,117	2,131	55,100	2,131
2025-05-23	2,177	2,183	2,144	2,157	49,700	2,157
2025-05-22	2,132	2,182	2,119	2,144	56,400	2,144
2025-05-21	2,095	2,185	2,091	2,177	74,400	2,177
2025-05-20	2,143	2,145	2,087	2,096	54,700	2,096
2025-05-19	2,130	2,142	2,099	2,126	38,800	2,126
2025-05-16	2,100	2,135	2,084	2,116	48,100	2,116
2025-05-15	2,060	2,115	2,056	2,100	42,200	2,100
2025-05-14	2,087	2,092	2,035	2,067	52,100	2,067
2025-05-13	2,094	2,127	2,053	2,081	97,000	2,081
2025-05-12	2,077	2,139	2,055	2,094	167,600	2,094
2025-05-09	2,200	2,221	2,168	2,187	96,900	2,187
2025-05-08	2,171	2,184	2,144	2,184	62,700	2,184
2025-05-07	2,164	2,188	2,146	2,149	93,800	2,149
2025-05-02	2,164	2,178	2,140	2,163	56,400	2,163
2025-05-01	2,183	2,194	2,152	2,170	48,400	2,170
2025-04-30	2,174	2,205	2,149	2,183	88,200	2,183
2025-04-28	2,182	2,185	2,154	2,184	52,200	2,184
2025-04-25	2,183	2,186	2,155	2,164	48,000	2,164
2025-04-24	2,170	2,185	2,144	2,155	33,600	2,155
2025-04-23	2,180	2,200	2,165	2,167	79,100	2,167
2025-04-22	2,159	2,182	2,150	2,165	35,000	2,165
2025-04-21	2,160	2,161	2,140	2,156	35,300	2,156
2025-04-18	2,111	2,172	2,103	2,168	73,900	2,168
2025-04-17	2,060	2,092	2,058	2,085	38,000	2,085
2025-04-16	2,116	2,127	2,051	2,070	71,100	2,070
2025-04-15	2,094	2,137	2,094	2,105	48,900	2,105
2025-04-14	2,089	2,121	2,018	2,094	119,800	2,094
2025-04-11	2,055	2,061	1,986	2,061	72,900	2,061
2025-04-10	2,040	2,095	2,020	2,073	126,500	2,073
2025-04-09	1,944	1,960	1,885	1,938	155,000	1,938
2025-04-08	1,911	1,962	1,888	1,925	91,300	1,925
2025-04-07	1,837	1,870	1,790	1,836	137,500	1,836
2025-04-04	1,989	1,999	1,925	1,957	117,400	1,957
2025-04-03	2,033	2,049	1,975	2,025	110,300	2,025
2025-04-02	2,071	2,163	2,053	2,133	108,700	2,133
2025-04-01	2,093	2,139	2,078	2,085	101,900	2,085
2025-03-31	2,082	2,126	2,054	2,111	148,700	2,111
2025-03-28	2,105	2,129	2,062	2,092	159,800	2,092
2025-03-27	2,059	2,105	2,057	2,105	197,900	2,105
2025-03-26	2,043	2,113	2,025	2,094	127,300	2,094
2025-03-25	2,088	2,090	2,014	2,030	116,000	2,030
2025-03-24	2,084	2,090	2,045	2,057	125,000	2,057
2025-03-21	2,050	2,078	2,049	2,078	92,900	2,078
2025-03-19	2,033	2,059	2,033	2,046	78,900	2,046
2025-03-18	2,020	2,051	2,008	2,033	91,200	2,033
2025-03-17	2,041	2,045	2,015	2,015	80,500	2,015
2025-03-14	1,999	2,034	1,998	2,029	90,200	2,029
2025-03-13	2,038	2,046	2,000	2,006	91,000	2,006
2025-03-12	2,010	2,045	1,991	2,041	101,100	2,041
2025-03-11	1,950	1,985	1,929	1,983	111,100	1,983
2025-03-10	1,978	1,997	1,946	1,978	104,800	1,978
2025-03-07	2,004	2,024	1,950	1,979	188,000	1,979
2025-03-06	2,098	2,109	2,063	2,076	52,500	2,076
2025-03-05	2,081	2,086	2,053	2,072	48,300	2,072
2025-03-04	2,080	2,080	2,049	2,056	61,800	2,056
2025-03-03	2,093	2,103	2,067	2,075	58,600	2,075
2025-02-28	2,073	2,089	2,043	2,060	58,100	2,060
2025-02-27	2,090	2,135	2,085	2,101	80,800	2,101
2025-02-26	2,138	2,154	2,073	2,089	53,400	2,089
2025-02-25	2,150	2,185	2,128	2,139	51,500	2,139
2025-02-21	2,177	2,183	2,137	2,156	77,500	2,156
2025-02-20	2,244	2,257	2,166	2,193	111,900	2,193
2025-02-19	2,258	2,259	2,206	2,216	81,000	2,216
2025-02-18	2,310	2,320	2,276	2,290	130,600	2,290
2025-02-17	2,230	2,262	2,211	2,262	127,900	2,262
2025-02-14	2,265	2,278	2,181	2,185	134,200	2,185
2025-02-13	2,125	2,243	2,125	2,233	181,200	2,233
2025-02-12	1,994	2,077	1,993	2,076	173,300	2,076
2025-02-10	1,911	1,963	1,911	1,954	141,500	1,954
2025-02-07	1,943	1,953	1,886	1,906	191,200	1,906
2025-02-06	1,890	1,964	1,829	1,953	504,400	1,953
2025-02-05	2,072	2,097	2,048	2,082	156,400	2,082
2025-02-04	2,109	2,111	2,040	2,044	139,600	2,044
2025-02-03	2,106	2,110	2,088	2,088	70,400	2,088
2025-01-31	2,149	2,149	2,125	2,136	34,700	2,136
2025-01-30	2,143	2,156	2,139	2,149	37,200	2,149
2025-01-29	2,155	2,171	2,146	2,146	38,900	2,146
2025-01-28	2,118	2,170	2,117	2,143	39,600	2,143
2025-01-27	2,151	2,153	2,127	2,129	33,500	2,129
2025-01-24	2,121	2,160	2,120	2,136	50,300	2,136
2025-01-23	2,100	2,116	2,087	2,104	47,900	2,104
2025-01-22	2,125	2,129	2,080	2,118	76,100	2,118
2025-01-21	2,093	2,179	2,087	2,157	73,900	2,157
2025-01-20	2,116	2,143	2,094	2,096	133,200	2,096
2025-01-17	2,083	2,090	2,028	2,046	58,100	2,046
2025-01-16	2,111	2,123	2,091	2,091	45,500	2,091
2025-01-15	2,137	2,140	2,086	2,100	60,300	2,100
2025-01-14	2,162	2,168	2,122	2,137	56,600	2,137
2025-01-10	2,165	2,175	2,148	2,170	74,200	2,170
2025-01-09	2,220	2,220	2,152	2,164	59,300	2,164
2025-01-08	2,213	2,230	2,190	2,220	59,700	2,220
2025-01-07	2,221	2,236	2,206	2,217	95,400	2,217
2025-01-06	2,219	2,219	2,190	2,216	84,100	2,216

分割・併合履歴： [2024-09-27]1株→2株 [2004-03-26]1株→1.5株 [1990-09-25]1株→1.1株 [1988-03-28]1株→1.2株

2025年06月
日	月	火	水	木	金	土
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30
« 05月30日

7979 (株)松風 の時系列データ [2025年度]

7979 (株)松風の時系列データ [2025年度]