9887 (株)松屋フーズホールディングス 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 | 5,590 | 5,610 | 5,490 | 5,530 | 42,700 | 5,530 |
| 2025-04-03 | 5,560 | 5,670 | 5,530 | 5,610 | 44,900 | 5,610 |
| 2025-04-02 | 5,930 | 5,930 | 5,660 | 5,660 | 46,800 | 5,660 |
| 2025-04-01 | 5,970 | 6,150 | 5,910 | 5,910 | 53,400 | 5,910 |
| 2025-03-31 | 5,890 | 5,970 | 5,790 | 5,930 | 50,300 | 5,930 |
| 2025-03-28 | 5,760 | 6,000 | 5,730 | 5,940 | 148,200 | 5,940 |
| 2025-03-27 | 5,740 | 5,780 | 5,720 | 5,740 | 130,700 | 5,740 |
| 2025-03-26 | 5,760 | 5,760 | 5,720 | 5,740 | 60,900 | 5,740 |
| 2025-03-25 | 5,780 | 5,790 | 5,740 | 5,740 | 50,500 | 5,740 |
| 2025-03-24 | 5,900 | 5,910 | 5,770 | 5,770 | 84,200 | 5,770 |
| 2025-03-21 | 5,900 | 5,920 | 5,900 | 5,900 | 34,900 | 5,900 |
| 2025-03-19 | 5,900 | 5,930 | 5,890 | 5,920 | 34,400 | 5,920 |
| 2025-03-18 | 5,930 | 5,970 | 5,910 | 5,910 | 31,700 | 5,910 |
| 2025-03-17 | 5,880 | 5,910 | 5,850 | 5,890 | 31,700 | 5,890 |
| 2025-03-14 | 5,850 | 5,930 | 5,850 | 5,880 | 27,500 | 5,880 |
| 2025-03-13 | 5,870 | 5,920 | 5,870 | 5,890 | 35,500 | 5,890 |
| 2025-03-12 | 5,920 | 5,930 | 5,850 | 5,870 | 22,200 | 5,870 |
| 2025-03-11 | 5,870 | 5,900 | 5,780 | 5,890 | 36,400 | 5,890 |
| 2025-03-10 | 5,840 | 5,920 | 5,830 | 5,880 | 34,000 | 5,880 |
| 2025-03-07 | 5,820 | 5,860 | 5,770 | 5,820 | 25,400 | 5,820 |
| 2025-03-06 | 5,790 | 5,870 | 5,790 | 5,850 | 24,900 | 5,850 |
| 2025-03-05 | 5,850 | 5,870 | 5,780 | 5,790 | 34,600 | 5,790 |
| 2025-03-04 | 5,900 | 5,920 | 5,820 | 5,830 | 21,600 | 5,830 |
| 2025-03-03 | 5,940 | 5,940 | 5,880 | 5,890 | 34,600 | 5,890 |
| 2025-02-28 | 5,900 | 5,920 | 5,860 | 5,890 | 38,100 | 5,890 |
| 2025-02-27 | 5,880 | 5,930 | 5,850 | 5,900 | 27,100 | 5,900 |
| 2025-02-26 | 5,840 | 5,910 | 5,840 | 5,860 | 22,900 | 5,860 |
| 2025-02-25 | 5,750 | 5,840 | 5,730 | 5,830 | 27,300 | 5,830 |
| 2025-02-21 | 5,750 | 5,750 | 5,710 | 5,750 | 19,300 | 5,750 |
| 2025-02-20 | 5,820 | 5,820 | 5,720 | 5,740 | 34,400 | 5,740 |
| 2025-02-19 | 5,860 | 5,860 | 5,810 | 5,820 | 14,600 | 5,820 |
| 2025-02-18 | 5,860 | 5,880 | 5,850 | 5,850 | 10,900 | 5,850 |
| 2025-02-17 | 5,890 | 5,970 | 5,860 | 5,880 | 20,300 | 5,880 |
| 2025-02-14 | 5,890 | 5,910 | 5,850 | 5,880 | 15,900 | 5,880 |
| 2025-02-13 | 5,800 | 5,900 | 5,790 | 5,860 | 26,000 | 5,860 |
| 2025-02-12 | 5,900 | 5,910 | 5,630 | 5,780 | 75,100 | 5,780 |
| 2025-02-10 | 5,980 | 6,040 | 5,910 | 5,940 | 38,100 | 5,940 |
| 2025-02-07 | 5,960 | 6,000 | 5,930 | 5,930 | 21,600 | 5,930 |
| 2025-02-06 | 5,890 | 5,950 | 5,890 | 5,930 | 12,500 | 5,930 |
| 2025-02-05 | 5,960 | 5,970 | 5,880 | 5,880 | 27,900 | 5,880 |
| 2025-02-04 | 6,120 | 6,120 | 5,960 | 5,960 | 43,900 | 5,960 |
| 2025-02-03 | 6,090 | 6,090 | 6,010 | 6,030 | 35,500 | 6,030 |
| 2025-01-31 | 6,070 | 6,090 | 6,040 | 6,090 | 17,600 | 6,090 |
| 2025-01-30 | 6,080 | 6,110 | 6,050 | 6,090 | 16,200 | 6,090 |
| 2025-01-29 | 6,140 | 6,160 | 6,070 | 6,090 | 23,600 | 6,090 |
| 2025-01-28 | 6,050 | 6,130 | 6,030 | 6,130 | 22,600 | 6,130 |
| 2025-01-27 | 5,960 | 6,030 | 5,960 | 6,000 | 19,400 | 6,000 |
| 2025-01-24 | 6,010 | 6,040 | 5,960 | 5,960 | 25,400 | 5,960 |
| 2025-01-23 | 6,080 | 6,080 | 5,970 | 5,980 | 32,600 | 5,980 |
| 2025-01-22 | 6,140 | 6,140 | 6,040 | 6,080 | 23,900 | 6,080 |
| 2025-01-21 | 6,060 | 6,110 | 6,060 | 6,070 | 16,700 | 6,070 |
| 2025-01-20 | 6,070 | 6,080 | 6,010 | 6,050 | 23,400 | 6,050 |
| 2025-01-17 | 6,150 | 6,150 | 6,060 | 6,070 | 17,500 | 6,070 |
| 2025-01-16 | 6,130 | 6,200 | 6,090 | 6,110 | 22,400 | 6,110 |
| 2025-01-15 | 6,050 | 6,130 | 6,050 | 6,080 | 22,300 | 6,080 |
| 2025-01-14 | 6,140 | 6,140 | 6,030 | 6,050 | 44,700 | 6,050 |
| 2025-01-10 | 6,210 | 6,210 | 6,120 | 6,140 | 29,000 | 6,140 |
| 2025-01-09 | 6,350 | 6,350 | 6,230 | 6,230 | 22,900 | 6,230 |
| 2025-01-08 | 6,370 | 6,370 | 6,270 | 6,350 | 40,400 | 6,350 |
| 2025-01-07 | 6,420 | 6,430 | 6,340 | 6,400 | 24,500 | 6,400 |
| 2025-01-06 | 6,520 | 6,550 | 6,370 | 6,370 | 39,800 | 6,370 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株