8237 (株)松屋 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 | 998 | 1,003 | 967 | 989 | 199,600 | 989 |
| 2025-04-03 | 970 | 1,015 | 968 | 1,015 | 216,300 | 1,015 |
| 2025-04-02 | 1,020 | 1,026 | 992 | 1,000 | 386,400 | 1,000 |
| 2025-04-01 | 1,078 | 1,078 | 1,033 | 1,033 | 136,000 | 1,033 |
| 2025-03-31 | 1,023 | 1,081 | 1,022 | 1,064 | 263,600 | 1,064 |
| 2025-03-28 | 1,040 | 1,051 | 1,029 | 1,036 | 119,800 | 1,036 |
| 2025-03-27 | 1,035 | 1,063 | 1,033 | 1,049 | 119,300 | 1,049 |
| 2025-03-26 | 1,045 | 1,047 | 1,035 | 1,046 | 95,500 | 1,046 |
| 2025-03-25 | 1,036 | 1,048 | 1,036 | 1,038 | 66,200 | 1,038 |
| 2025-03-24 | 1,038 | 1,045 | 1,031 | 1,039 | 91,700 | 1,039 |
| 2025-03-21 | 1,028 | 1,044 | 1,028 | 1,032 | 74,700 | 1,032 |
| 2025-03-19 | 1,032 | 1,050 | 1,031 | 1,034 | 85,000 | 1,034 |
| 2025-03-18 | 1,039 | 1,039 | 1,026 | 1,030 | 121,700 | 1,030 |
| 2025-03-17 | 1,037 | 1,038 | 1,025 | 1,030 | 71,200 | 1,030 |
| 2025-03-14 | 1,017 | 1,039 | 1,017 | 1,038 | 97,400 | 1,038 |
| 2025-03-13 | 1,032 | 1,047 | 1,017 | 1,020 | 76,600 | 1,020 |
| 2025-03-12 | 1,020 | 1,050 | 1,018 | 1,034 | 151,600 | 1,034 |
| 2025-03-11 | 1,006 | 1,016 | 992 | 1,010 | 195,200 | 1,010 |
| 2025-03-10 | 1,000 | 1,025 | 1,000 | 1,024 | 132,300 | 1,024 |
| 2025-03-07 | 1,000 | 1,014 | 993 | 1,007 | 214,200 | 1,007 |
| 2025-03-06 | 1,060 | 1,060 | 1,025 | 1,037 | 241,000 | 1,037 |
| 2025-03-05 | 1,055 | 1,055 | 1,033 | 1,051 | 169,800 | 1,051 |
| 2025-03-04 | 1,089 | 1,094 | 1,038 | 1,058 | 276,300 | 1,058 |
| 2025-03-03 | 1,094 | 1,103 | 1,080 | 1,101 | 196,000 | 1,101 |
| 2025-02-28 | 1,080 | 1,098 | 1,077 | 1,077 | 252,600 | 1,077 |
| 2025-02-27 | 1,053 | 1,094 | 1,051 | 1,094 | 236,100 | 1,094 |
| 2025-02-26 | 1,030 | 1,060 | 1,030 | 1,053 | 258,700 | 1,053 |
| 2025-02-25 | 1,014 | 1,035 | 1,013 | 1,035 | 137,300 | 1,035 |
| 2025-02-21 | 1,015 | 1,025 | 1,011 | 1,025 | 118,400 | 1,025 |
| 2025-02-20 | 1,043 | 1,051 | 1,020 | 1,027 | 182,000 | 1,027 |
| 2025-02-19 | 1,055 | 1,056 | 1,030 | 1,039 | 195,900 | 1,039 |
| 2025-02-18 | 1,044 | 1,053 | 1,037 | 1,053 | 139,000 | 1,053 |
| 2025-02-17 | 1,041 | 1,051 | 1,041 | 1,044 | 117,600 | 1,044 |
| 2025-02-14 | 1,049 | 1,060 | 1,045 | 1,049 | 122,400 | 1,049 |
| 2025-02-13 | 1,051 | 1,062 | 1,041 | 1,049 | 155,900 | 1,049 |
| 2025-02-12 | 1,068 | 1,068 | 1,051 | 1,051 | 184,600 | 1,051 |
| 2025-02-10 | 1,080 | 1,083 | 1,052 | 1,059 | 165,000 | 1,059 |
| 2025-02-07 | 1,085 | 1,092 | 1,067 | 1,067 | 123,300 | 1,067 |
| 2025-02-06 | 1,086 | 1,100 | 1,069 | 1,077 | 236,500 | 1,077 |
| 2025-02-05 | 1,094 | 1,096 | 1,077 | 1,077 | 195,000 | 1,077 |
| 2025-02-04 | 1,084 | 1,087 | 1,074 | 1,086 | 195,800 | 1,086 |
| 2025-02-03 | 1,075 | 1,120 | 1,072 | 1,074 | 359,900 | 1,074 |
| 2025-01-31 | 1,086 | 1,093 | 1,073 | 1,078 | 239,100 | 1,078 |
| 2025-01-30 | 1,095 | 1,104 | 1,085 | 1,087 | 231,500 | 1,087 |
| 2025-01-29 | 1,079 | 1,093 | 1,069 | 1,088 | 222,900 | 1,088 |
| 2025-01-28 | 1,048 | 1,078 | 1,048 | 1,073 | 255,000 | 1,073 |
| 2025-01-27 | 1,027 | 1,053 | 1,022 | 1,042 | 175,100 | 1,042 |
| 2025-01-24 | 1,028 | 1,037 | 1,017 | 1,017 | 196,700 | 1,017 |
| 2025-01-23 | 1,042 | 1,043 | 1,015 | 1,028 | 266,200 | 1,028 |
| 2025-01-22 | 1,027 | 1,038 | 1,024 | 1,025 | 217,100 | 1,025 |
| 2025-01-21 | 1,077 | 1,091 | 1,014 | 1,023 | 310,800 | 1,023 |
| 2025-01-20 | 1,017 | 1,055 | 1,017 | 1,047 | 486,400 | 1,047 |
| 2025-01-17 | 1,035 | 1,039 | 1,009 | 1,019 | 295,200 | 1,019 |
| 2025-01-16 | 1,030 | 1,032 | 1,008 | 1,015 | 239,300 | 1,015 |
| 2025-01-15 | 1,022 | 1,032 | 979 | 1,000 | 488,000 | 1,000 |
| 2025-01-14 | 991 | 994 | 962 | 980 | 612,100 | 980 |
| 2025-01-10 | 1,029 | 1,035 | 1,015 | 1,021 | 328,000 | 1,021 |
| 2025-01-09 | 1,017 | 1,027 | 1,011 | 1,021 | 204,000 | 1,021 |
| 2025-01-08 | 1,012 | 1,024 | 1,007 | 1,007 | 217,800 | 1,007 |
| 2025-01-07 | 1,015 | 1,029 | 1,013 | 1,016 | 186,100 | 1,016 |
| 2025-01-06 | 1,038 | 1,038 | 1,009 | 1,015 | 205,700 | 1,015 |
分割・併合履歴 ： [1989-02-22]1株→1.1株