小松マテーレ(3580) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 893.0 908.0 872.0 874.0 155,900
2020/09/24 893.0 899.0 874.0 880.0 52,700
2020/09/23 880.0 905.0 873.0 893.0 68,000
2020/09/18 900.0 910.0 882.0 893.0 55,200
2020/09/17 909.0 913.0 883.0 900.0 52,000
2020/09/16 873.0 914.0 860.0 894.0 83,100
2020/09/15 852.0 867.0 844.0 867.0 49,400
2020/09/14 840.0 878.0 840.0 854.0 103,300
2020/09/11 840.0 840.0 827.0 840.0 50,700
2020/09/10 821.0 832.0 815.0 832.0 39,600
2020/09/09 820.0 829.0 803.0 814.0 54,200
2020/09/08 796.0 831.0 791.0 831.0 58,800
2020/09/07 774.0 793.0 774.0 793.0 22,200
2020/09/04 766.0 780.0 759.0 779.0 24,700
2020/09/03 776.0 784.0 764.0 782.0 29,800
2020/09/02 778.0 778.0 768.0 775.0 9,300
2020/09/01 769.0 779.0 755.0 777.0 25,300
2020/08/31 789.0 791.0 773.0 773.0 17,200
2020/08/28 777.0 795.0 758.0 783.0 35,900
2020/08/27 773.0 777.0 766.0 777.0 11,800
2020/08/26 790.0 790.0 766.0 767.0 18,300
2020/08/25 770.0 788.0 770.0 788.0 20,100
2020/08/24 773.0 773.0 767.0 767.0 7,000
2020/08/21 769.0 773.0 761.0 773.0 6,200
2020/08/20 761.0 773.0 761.0 763.0 9,000
2020/08/19 775.0 775.0 767.0 773.0 10,000
2020/08/18 777.0 787.0 770.0 775.0 27,000
2020/08/17 765.0 771.0 758.0 771.0 11,200
2020/08/14 789.0 789.0 768.0 769.0 18,100
2020/08/13 795.0 795.0 777.0 790.0 31,800
2020/08/12 770.0 792.0 764.0 785.0 43,400
2020/08/11 750.0 768.0 748.0 766.0 59,500
2020/08/07 748.0 749.0 744.0 746.0 12,100
2020/08/06 756.0 756.0 747.0 748.0 12,900
2020/08/05 762.0 762.0 746.0 756.0 43,100
2020/08/04 748.0 754.0 743.0 750.0 40,300
2020/08/03 730.0 748.0 710.0 748.0 39,400
2020/07/31 719.0 719.0 690.0 690.0 33,200
2020/07/30 708.0 726.0 702.0 726.0 23,800
2020/07/29 728.0 728.0 702.0 707.0 13,100
2020/07/28 748.0 748.0 716.0 728.0 26,800
2020/07/27 707.0 748.0 705.0 748.0 55,200
2020/07/22 732.0 732.0 707.0 707.0 25,800
2020/07/21 731.0 732.0 720.0 732.0 25,400
2020/07/20 724.0 731.0 713.0 731.0 13,800
2020/07/17 723.0 733.0 720.0 724.0 22,300
2020/07/16 742.0 742.0 717.0 718.0 17,300
2020/07/15 730.0 746.0 720.0 741.0 32,100
2020/07/14 733.0 733.0 722.0 729.0 43,300
2020/07/13 698.0 735.0 698.0 733.0 37,700