KabuInsight

マツオカコーポレーション

3611
スタンダード/繊維製品/MATSUOKA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,348.02,374.02,332.02,350.0-10.0-0.42%37,500
2026-03-122,370.02,381.02,344.02,360.0-20.0-0.84%28,900
2026-03-112,391.02,404.02,380.02,380.0+10.0+0.42%16,800
2026-03-102,384.02,394.02,354.02,370.0+36.0+1.54%25,800
2026-03-092,341.02,341.02,295.02,334.0-87.0-3.59%61,700
2026-03-062,401.02,432.02,397.02,421.0-9.0-0.37%24,700
2026-03-052,450.02,463.02,402.02,430.0+60.0+2.53%33,600
2026-03-042,388.02,406.02,310.02,370.0-88.0-3.58%87,700
2026-03-032,530.02,530.02,447.02,458.0-60.0-2.38%36,800
2026-03-022,527.02,555.02,495.02,518.0-49.0-1.91%35,500
2026-02-272,520.02,577.02,520.02,567.0+43.0+1.70%31,100
2026-02-262,537.02,545.02,516.02,524.0-4.0-0.16%24,000
2026-02-252,500.02,546.02,499.02,528.0+28.0+1.12%35,700
2026-02-242,474.02,500.02,440.02,500.0+63.0+2.59%31,800
2026-02-202,462.02,462.02,421.02,437.0-25.0-1.02%34,800
2026-02-192,470.02,499.02,462.02,462.0-8.0-0.32%28,900
2026-02-182,470.02,487.02,444.02,470.00.00.00%34,900
2026-02-172,480.02,483.02,459.02,470.0-18.0-0.72%39,100
2026-02-162,480.02,491.02,430.02,488.0+6.0+0.24%60,700
2026-02-132,530.02,530.02,466.02,482.0-230.0-8.48%146,300
2026-02-122,707.02,719.02,687.02,712.0+36.0+1.35%56,400
2026-02-102,637.02,676.02,615.02,676.0+89.0+3.44%32,200
2026-02-092,639.02,639.02,582.02,587.0-10.0-0.39%27,800
2026-02-062,571.02,597.02,558.02,597.0+14.0+0.54%26,500
2026-02-052,558.02,584.02,555.02,583.0+30.0+1.18%16,800
2026-02-042,520.02,565.02,505.02,553.0+34.0+1.35%21,800
2026-02-032,485.02,521.02,485.02,519.0+36.0+1.45%21,100
2026-02-022,530.02,543.02,483.02,483.0-47.0-1.86%28,100
2026-01-302,456.02,530.02,450.02,530.0+88.0+3.60%37,000
2026-01-292,438.02,451.02,401.02,442.0+5.0+0.21%25,700
2026-01-282,466.02,466.02,421.02,437.0-29.0-1.18%25,800
2026-01-272,466.02,478.02,440.02,466.0+23.0+0.94%27,900
2026-01-262,489.02,489.02,440.02,443.0-46.0-1.85%36,000
2026-01-232,483.02,498.02,472.02,489.0+6.0+0.24%16,600
2026-01-222,503.02,510.02,474.02,483.0-18.0-0.72%15,200
2026-01-212,450.02,513.02,420.02,501.0+1.0+0.04%37,900
2026-01-202,569.02,569.02,496.02,500.0-48.0-1.88%27,700
2026-01-192,569.02,569.02,512.02,548.0-11.0-0.43%23,300
2026-01-162,586.02,586.02,553.02,559.0-18.0-0.70%19,300
2026-01-152,535.02,580.02,532.02,577.0+39.0+1.54%13,400
2026-01-142,557.02,589.02,538.02,538.0-36.0-1.40%32,800
2026-01-132,605.02,610.02,555.02,574.0+19.0+0.74%37,000
2026-01-092,480.02,555.02,480.02,555.0+80.0+3.23%39,200
2026-01-082,490.02,495.02,475.02,475.0-15.0-0.60%12,900
2026-01-072,478.02,517.02,464.02,490.0+12.0+0.48%24,400
2026-01-062,460.02,479.02,458.02,478.0+24.0+0.98%16,800
2026-01-052,455.02,475.02,440.02,454.0+11.0+0.45%31,700
2025-12-302,465.02,481.02,443.02,443.0-22.0-0.89%18,800
2025-12-292,490.02,490.02,460.02,465.0-2.0-0.08%17,500
2025-12-262,440.02,467.02,439.02,467.0+28.0+1.15%22,700
2025-12-252,465.02,489.02,428.02,439.0-23.0-0.93%21,400
2025-12-242,399.02,463.02,399.02,462.0+64.0+2.67%33,100
2025-12-232,390.02,412.02,387.02,398.0+9.0+0.38%27,600
2025-12-222,355.02,389.02,346.02,389.0+38.0+1.62%29,000
2025-12-192,336.02,354.02,334.02,351.0-4.0-0.17%12,300
2025-12-182,352.02,355.02,335.02,355.0+3.0+0.13%10,300
2025-12-172,332.02,358.02,309.02,352.0+33.0+1.42%26,600
2025-12-162,320.02,327.02,302.02,319.0+4.0+0.17%24,000
2025-12-152,316.02,316.02,300.02,315.0+10.0+0.43%19,100
2025-12-122,302.02,317.02,302.02,305.0+20.0+0.88%20,200
2025-12-112,300.02,300.02,270.02,285.0+27.0+1.20%31,400
2025-12-102,240.02,260.02,220.02,258.0+18.0+0.80%33,500
2025-12-092,286.02,286.02,238.02,240.0-31.0-1.37%20,800
2025-12-082,251.02,300.02,251.02,271.0+10.0+0.44%28,200
2025-12-052,235.02,270.02,213.02,261.0+18.0+0.80%37,300
2025-12-042,258.02,258.02,230.02,243.0-8.0-0.36%27,100
2025-12-032,280.02,290.02,251.02,251.0-36.0-1.57%26,900
2025-12-022,305.02,316.02,263.02,287.0-18.0-0.78%34,700
2025-12-012,364.02,365.02,305.02,305.0-37.0-1.58%28,000
2025-11-282,325.02,345.02,320.02,342.0+17.0+0.73%12,700
2025-11-272,332.02,336.02,312.02,325.0+5.0+0.22%15,500
2025-11-262,285.02,327.02,272.02,320.0+35.0+1.53%20,300
2025-11-252,293.02,302.02,255.02,285.0+1.0+0.04%22,600
2025-11-212,288.02,313.02,281.02,284.0-53.0-2.27%21,800
2025-11-202,327.02,337.02,291.02,337.0+60.0+2.64%27,800
2025-11-192,288.02,294.02,255.02,277.0-17.0-0.74%27,900
2025-11-182,353.02,353.02,280.02,294.0-59.0-2.51%39,200
2025-11-172,367.02,370.02,311.02,353.0-9.0-0.38%46,000
2025-11-142,295.02,370.02,250.02,362.0+93.0+4.10%106,500
2025-11-132,297.02,297.02,267.02,269.0-19.0-0.83%37,000
2025-11-122,258.02,288.02,250.02,288.0+42.0+1.87%29,000
2025-11-112,240.02,246.02,215.02,246.0+4.0+0.18%23,100
2025-11-102,205.02,242.02,195.02,242.0+65.0+2.99%36,800
2025-11-072,199.02,223.02,175.02,177.0-32.0-1.45%36,300
2025-11-062,201.02,225.02,196.02,209.00.00.00%48,000
2025-11-052,220.02,226.02,158.02,209.0-23.0-1.03%63,800
2025-11-042,257.02,260.02,224.02,232.0-25.0-1.11%54,200
2025-10-312,271.02,281.02,240.02,257.0-34.0-1.48%44,500
2025-10-302,261.02,291.02,248.02,291.0-8.0-0.35%59,200
2025-10-292,299.02,328.02,255.02,299.0+15.0+0.66%79,100
2025-10-282,320.02,338.02,284.02,284.0-24.0-1.04%45,500
2025-10-272,278.02,308.02,263.02,308.0+38.0+1.67%55,100
2025-10-242,287.02,310.02,270.02,270.0+12.0+0.53%51,100
2025-10-232,269.02,285.02,245.02,258.0-11.0-0.48%39,100
2025-10-222,198.02,293.02,198.02,269.0+61.0+2.76%88,600
2025-10-212,236.02,236.02,198.02,208.0-22.0-0.99%46,300
2025-10-202,218.02,235.02,182.02,230.0+54.0+2.48%64,200
2025-10-172,215.02,215.02,128.02,176.0-89.0-3.93%161,800
2025-10-162,250.02,265.02,200.02,265.0+77.0+3.52%111,800
2025-10-152,094.02,188.02,094.02,188.0+102.0+4.89%59,700
2025-10-142,092.02,110.02,068.02,086.0-44.0-2.07%66,600
2025-10-102,150.02,161.02,121.02,130.0-20.0-0.93%53,800
2025-10-092,153.02,170.02,128.02,150.0-3.0-0.14%65,600
2025-10-082,159.02,165.02,147.02,153.00.00.00%32,200
2025-10-072,151.02,166.02,113.02,153.0+17.0+0.80%68,300
2025-10-062,154.02,154.02,122.02,136.0+32.0+1.52%77,400
2025-10-032,092.02,121.02,092.02,104.0+19.0+0.91%55,000
2025-10-022,053.02,087.02,038.02,085.0+64.0+3.17%39,600
2025-10-012,078.02,080.02,018.02,021.0+8.0+0.40%88,100
2025-09-302,005.02,015.01,996.02,013.0+11.0+0.55%28,300
2025-09-292,015.02,019.02,001.02,002.0-16.0-0.79%24,600
2025-09-262,042.02,050.02,017.02,018.0-24.0-1.18%24,400
2025-09-252,052.02,052.02,036.02,042.0-10.0-0.49%12,400
2025-09-242,021.02,052.02,010.02,052.0+25.0+1.23%32,300
2025-09-222,028.02,041.02,025.02,027.0+5.0+0.25%10,100
2025-09-192,064.02,069.02,004.02,022.0-27.0-1.32%36,300
2025-09-182,068.02,072.02,034.02,049.0-4.0-0.19%29,600
2025-09-172,035.02,054.02,020.02,053.0+20.0+0.98%28,600
2025-09-162,017.02,033.02,014.02,033.0+25.0+1.25%24,900
2025-09-122,028.02,028.02,007.02,008.0——19,000

直近120営業日分を表示