9887 (株)松屋フーズホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 5,500 | 5,530 | 5,480 | 5,480 | 12,500 | 5,480 |
| 2024-05-08 | 5,600 | 5,610 | 5,500 | 5,500 | 18,000 | 5,500 |
| 2024-05-07 | 5,630 | 5,640 | 5,560 | 5,560 | 15,300 | 5,560 |
| 2024-05-02 | 5,640 | 5,670 | 5,610 | 5,630 | 9,000 | 5,630 |
| 2024-05-01 | 5,630 | 5,670 | 5,600 | 5,640 | 14,900 | 5,640 |
| 2024-04-30 | 5,630 | 5,630 | 5,550 | 5,610 | 16,600 | 5,610 |
| 2024-04-26 | 5,570 | 5,640 | 5,550 | 5,620 | 20,200 | 5,620 |
| 2024-04-25 | 5,600 | 5,600 | 5,530 | 5,570 | 17,400 | 5,570 |
| 2024-04-24 | 5,620 | 5,640 | 5,570 | 5,600 | 23,200 | 5,600 |
| 2024-04-23 | 5,600 | 5,620 | 5,560 | 5,570 | 19,700 | 5,570 |
| 2024-04-22 | 5,480 | 5,600 | 5,480 | 5,590 | 40,700 | 5,590 |
| 2024-04-19 | 5,430 | 5,430 | 5,330 | 5,420 | 31,500 | 5,420 |
| 2024-04-18 | 5,340 | 5,460 | 5,330 | 5,440 | 21,300 | 5,440 |
| 2024-04-17 | 5,430 | 5,460 | 5,370 | 5,370 | 22,900 | 5,370 |
| 2024-04-16 | 5,510 | 5,510 | 5,430 | 5,440 | 20,200 | 5,440 |
| 2024-04-15 | 5,490 | 5,530 | 5,470 | 5,520 | 15,100 | 5,520 |
| 2024-04-12 | 5,450 | 5,490 | 5,410 | 5,490 | 29,700 | 5,490 |
| 2024-04-11 | 5,530 | 5,530 | 5,460 | 5,470 | 30,500 | 5,470 |
| 2024-04-10 | 5,580 | 5,600 | 5,560 | 5,570 | 20,000 | 5,570 |
| 2024-04-09 | 5,570 | 5,590 | 5,520 | 5,550 | 15,500 | 5,550 |
| 2024-04-08 | 5,480 | 5,570 | 5,480 | 5,570 | 25,700 | 5,570 |
| 2024-04-05 | 5,490 | 5,540 | 5,450 | 5,480 | 18,900 | 5,480 |
| 2024-04-04 | 5,490 | 5,570 | 5,430 | 5,490 | 28,000 | 5,490 |
| 2024-04-03 | 5,400 | 5,520 | 5,380 | 5,490 | 29,100 | 5,490 |
| 2024-04-02 | 5,560 | 5,580 | 5,410 | 5,440 | 42,600 | 5,440 |
| 2024-04-01 | 5,680 | 5,680 | 5,550 | 5,550 | 35,100 | 5,550 |
| 2024-03-29 | 5,680 | 5,770 | 5,680 | 5,680 | 27,900 | 5,680 |
| 2024-03-28 | 5,720 | 5,720 | 5,630 | 5,630 | 113,600 | 5,630 |
| 2024-03-27 | 5,820 | 5,900 | 5,820 | 5,830 | 121,200 | 5,830 |
| 2024-03-26 | 5,820 | 5,860 | 5,790 | 5,830 | 57,800 | 5,830 |
| 2024-03-25 | 5,880 | 5,910 | 5,800 | 5,830 | 61,700 | 5,830 |
| 2024-03-22 | 5,920 | 5,950 | 5,880 | 5,880 | 50,700 | 5,880 |
| 2024-03-21 | 5,990 | 6,010 | 5,910 | 5,920 | 61,900 | 5,920 |
| 2024-03-19 | 5,950 | 6,000 | 5,920 | 5,980 | 34,900 | 5,980 |
| 2024-03-18 | 6,090 | 6,110 | 5,940 | 5,960 | 47,800 | 5,960 |
| 2024-03-15 | 6,040 | 6,120 | 6,010 | 6,100 | 30,100 | 6,100 |
| 2024-03-14 | 5,920 | 6,030 | 5,890 | 6,020 | 49,900 | 6,020 |
| 2024-03-13 | 5,900 | 5,920 | 5,870 | 5,910 | 21,300 | 5,910 |
| 2024-03-12 | 5,820 | 5,900 | 5,770 | 5,900 | 25,500 | 5,900 |
| 2024-03-11 | 5,890 | 5,900 | 5,800 | 5,860 | 32,400 | 5,860 |
| 2024-03-08 | 5,870 | 5,920 | 5,820 | 5,900 | 30,400 | 5,900 |
| 2024-03-07 | 5,810 | 5,920 | 5,810 | 5,870 | 34,800 | 5,870 |
| 2024-03-06 | 5,860 | 5,890 | 5,810 | 5,810 | 26,200 | 5,810 |
| 2024-03-05 | 5,780 | 5,890 | 5,780 | 5,880 | 23,600 | 5,880 |
| 2024-03-04 | 5,890 | 5,940 | 5,800 | 5,820 | 41,200 | 5,820 |
| 2024-03-01 | 5,800 | 5,890 | 5,740 | 5,890 | 55,200 | 5,890 |
| 2024-02-29 | 5,590 | 5,880 | 5,580 | 5,850 | 112,500 | 5,850 |
| 2024-02-28 | 5,480 | 5,570 | 5,470 | 5,550 | 31,700 | 5,550 |
| 2024-02-27 | 5,540 | 5,550 | 5,490 | 5,490 | 26,900 | 5,490 |
| 2024-02-26 | 5,600 | 5,640 | 5,550 | 5,550 | 22,600 | 5,550 |
| 2024-02-22 | 5,580 | 5,610 | 5,580 | 5,600 | 18,700 | 5,600 |
| 2024-02-21 | 5,570 | 5,610 | 5,550 | 5,590 | 18,400 | 5,590 |
| 2024-02-20 | 5,650 | 5,650 | 5,530 | 5,570 | 27,600 | 5,570 |
| 2024-02-19 | 5,540 | 5,630 | 5,540 | 5,630 | 21,500 | 5,630 |
| 2024-02-16 | 5,500 | 5,580 | 5,490 | 5,540 | 27,200 | 5,540 |
| 2024-02-15 | 5,530 | 5,530 | 5,440 | 5,460 | 38,400 | 5,460 |
| 2024-02-14 | 5,630 | 5,630 | 5,540 | 5,560 | 35,000 | 5,560 |
| 2024-02-13 | 5,700 | 5,700 | 5,630 | 5,640 | 29,600 | 5,640 |
| 2024-02-09 | 5,630 | 5,730 | 5,610 | 5,670 | 28,500 | 5,670 |
| 2024-02-08 | 5,640 | 5,690 | 5,560 | 5,650 | 40,200 | 5,650 |
| 2024-02-07 | 5,600 | 5,660 | 5,530 | 5,610 | 60,900 | 5,610 |
| 2024-02-06 | 5,850 | 5,850 | 5,620 | 5,650 | 153,600 | 5,650 |
| 2024-02-05 | 5,930 | 5,980 | 5,810 | 5,950 | 75,100 | 5,950 |
| 2024-02-02 | 6,000 | 6,000 | 5,840 | 5,890 | 36,800 | 5,890 |
| 2024-02-01 | 5,940 | 6,000 | 5,920 | 5,960 | 28,900 | 5,960 |
| 2024-01-31 | 5,820 | 5,940 | 5,800 | 5,940 | 29,600 | 5,940 |
| 2024-01-30 | 5,850 | 5,920 | 5,830 | 5,830 | 22,900 | 5,830 |
| 2024-01-29 | 5,850 | 5,870 | 5,820 | 5,850 | 27,900 | 5,850 |
| 2024-01-26 | 5,750 | 5,840 | 5,700 | 5,770 | 47,500 | 5,770 |
| 2024-01-25 | 5,710 | 5,800 | 5,710 | 5,750 | 36,600 | 5,750 |
| 2024-01-24 | 5,840 | 5,880 | 5,740 | 5,760 | 48,600 | 5,760 |
| 2024-01-23 | 5,930 | 5,970 | 5,830 | 5,840 | 42,600 | 5,840 |
| 2024-01-22 | 5,920 | 5,980 | 5,900 | 5,930 | 38,600 | 5,930 |
| 2024-01-19 | 6,100 | 6,100 | 5,940 | 5,940 | 47,300 | 5,940 |
| 2024-01-18 | 6,190 | 6,190 | 6,060 | 6,070 | 41,800 | 6,070 |
| 2024-01-17 | 6,210 | 6,340 | 6,190 | 6,190 | 48,300 | 6,190 |
| 2024-01-16 | 6,180 | 6,230 | 6,120 | 6,190 | 40,200 | 6,190 |
| 2024-01-15 | 6,020 | 6,180 | 5,960 | 6,180 | 52,700 | 6,180 |
| 2024-01-12 | 5,900 | 6,070 | 5,880 | 5,980 | 56,000 | 5,980 |
| 2024-01-11 | 6,000 | 6,000 | 5,860 | 5,900 | 58,300 | 5,900 |
| 2024-01-10 | 5,920 | 6,000 | 5,890 | 5,970 | 55,900 | 5,970 |
| 2024-01-09 | 5,880 | 5,950 | 5,830 | 5,890 | 60,300 | 5,890 |
| 2024-01-05 | 5,710 | 5,790 | 5,650 | 5,780 | 48,000 | 5,780 |
| 2024-01-04 | 5,450 | 5,710 | 5,420 | 5,660 | 58,500 | 5,660 |
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
