松尾電機
6969スタンダード/電気機器/MATSUO ELECTRIC CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,072.0 | 1,119.0 | 1,031.0 | 1,035.0 | -78.0 | -7.01% | 31,600 |
| 2026-03-12 | 1,124.0 | 1,135.0 | 1,085.0 | 1,113.0 | -41.0 | -3.55% | 21,100 |
| 2026-03-11 | 1,099.0 | 1,195.0 | 1,093.0 | 1,154.0 | +36.0 | +3.22% | 43,900 |
| 2026-03-10 | 1,071.0 | 1,118.0 | 1,071.0 | 1,118.0 | +51.0 | +4.78% | 9,900 |
| 2026-03-09 | 1,006.0 | 1,067.0 | 1,005.0 | 1,067.0 | -59.0 | -5.24% | 27,000 |
| 2026-03-06 | 1,084.0 | 1,136.0 | 1,076.0 | 1,126.0 | +16.0 | +1.44% | 20,900 |
| 2026-03-05 | 1,047.0 | 1,138.0 | 1,047.0 | 1,110.0 | +80.0 | +7.77% | 39,300 |
| 2026-03-04 | 1,012.0 | 1,050.0 | 1,000.0 | 1,030.0 | -20.0 | -1.90% | 43,500 |
| 2026-03-03 | 1,089.0 | 1,110.0 | 1,035.0 | 1,050.0 | -40.0 | -3.67% | 51,700 |
| 2026-03-02 | 987.0 | 1,150.0 | 987.0 | 1,090.0 | +90.0 | +9.00% | 153,800 |
| 2026-02-27 | 912.0 | 1,010.0 | 909.0 | 1,000.0 | +96.0 | +10.62% | 35,300 |
| 2026-02-26 | 908.0 | 915.0 | 899.0 | 904.0 | -1.0 | -0.11% | 8,200 |
| 2026-02-25 | 909.0 | 914.0 | 869.0 | 905.0 | -3.0 | -0.33% | 25,700 |
| 2026-02-24 | 838.0 | 908.0 | 838.0 | 908.0 | +70.0 | +8.35% | 30,100 |
| 2026-02-20 | 846.0 | 850.0 | 830.0 | 838.0 | -11.0 | -1.30% | 7,200 |
| 2026-02-19 | 866.0 | 869.0 | 845.0 | 849.0 | +3.0 | +0.35% | 12,300 |
| 2026-02-18 | 830.0 | 851.0 | 828.0 | 846.0 | +16.0 | +1.93% | 27,600 |
| 2026-02-17 | 829.0 | 830.0 | 812.0 | 830.0 | +16.0 | +1.97% | 10,400 |
| 2026-02-16 | 811.0 | 816.0 | 805.0 | 814.0 | -1.0 | -0.12% | 12,000 |
| 2026-02-13 | 834.0 | 834.0 | 812.0 | 815.0 | -19.0 | -2.28% | 28,400 |
| 2026-02-12 | 830.0 | 845.0 | 826.0 | 834.0 | +6.0 | +0.72% | 48,600 |
| 2026-02-10 | 859.0 | 927.0 | 824.0 | 828.0 | -18.0 | -2.13% | 106,800 |
| 2026-02-09 | 810.0 | 857.0 | 810.0 | 846.0 | +37.0 | +4.57% | 34,000 |
| 2026-02-06 | 807.0 | 812.0 | 801.0 | 809.0 | -2.0 | -0.25% | 3,300 |
| 2026-02-05 | 805.0 | 817.0 | 805.0 | 811.0 | -9.0 | -1.10% | 20,000 |
| 2026-02-04 | 825.0 | 830.0 | 816.0 | 820.0 | -5.0 | -0.61% | 13,100 |
| 2026-02-03 | 833.0 | 833.0 | 816.0 | 825.0 | +3.0 | +0.36% | 6,900 |
| 2026-02-02 | 816.0 | 824.0 | 808.0 | 822.0 | +3.0 | +0.37% | 11,100 |
| 2026-01-30 | 820.0 | 820.0 | 809.0 | 819.0 | -1.0 | -0.12% | 3,900 |
| 2026-01-29 | 827.0 | 827.0 | 814.0 | 820.0 | -7.0 | -0.85% | 2,700 |
| 2026-01-28 | 829.0 | 830.0 | 813.0 | 827.0 | 0.0 | 0.00% | 5,500 |
| 2026-01-27 | 823.0 | 829.0 | 823.0 | 827.0 | +7.0 | +0.85% | 2,400 |
| 2026-01-26 | 820.0 | 830.0 | 816.0 | 820.0 | +1.0 | +0.12% | 8,200 |
| 2026-01-23 | 822.0 | 822.0 | 811.0 | 819.0 | +2.0 | +0.24% | 8,500 |
| 2026-01-22 | 829.0 | 829.0 | 814.0 | 817.0 | -4.0 | -0.49% | 9,200 |
| 2026-01-21 | 840.0 | 840.0 | 820.0 | 821.0 | -19.0 | -2.26% | 7,500 |
| 2026-01-20 | 860.0 | 860.0 | 828.0 | 840.0 | -19.0 | -2.21% | 8,800 |
| 2026-01-19 | 854.0 | 862.0 | 846.0 | 859.0 | +10.0 | +1.18% | 7,400 |
| 2026-01-16 | 855.0 | 855.0 | 843.0 | 849.0 | +6.0 | +0.71% | 4,800 |
| 2026-01-15 | 847.0 | 848.0 | 839.0 | 843.0 | -4.0 | -0.47% | 4,900 |
| 2026-01-14 | 848.0 | 849.0 | 842.0 | 847.0 | -7.0 | -0.82% | 3,300 |
| 2026-01-13 | 858.0 | 858.0 | 821.0 | 854.0 | -2.0 | -0.23% | 17,500 |
| 2026-01-09 | 848.0 | 856.0 | 842.0 | 856.0 | +3.0 | +0.35% | 5,700 |
| 2026-01-08 | 860.0 | 860.0 | 850.0 | 853.0 | -4.0 | -0.47% | 2,600 |
| 2026-01-07 | 864.0 | 864.0 | 848.0 | 857.0 | -11.0 | -1.27% | 5,000 |
| 2026-01-06 | 873.0 | 881.0 | 845.0 | 868.0 | +3.0 | +0.35% | 7,000 |
| 2026-01-05 | 855.0 | 865.0 | 852.0 | 865.0 | +21.0 | +2.49% | 5,200 |
| 2025-12-30 | 844.0 | 847.0 | 842.0 | 844.0 | -5.0 | -0.59% | 3,700 |
| 2025-12-29 | 851.0 | 855.0 | 849.0 | 849.0 | -1.0 | -0.12% | 5,400 |
| 2025-12-26 | 850.0 | 858.0 | 835.0 | 850.0 | +6.0 | +0.71% | 15,200 |
| 2025-12-25 | 849.0 | 849.0 | 837.0 | 844.0 | -1.0 | -0.12% | 2,500 |
| 2025-12-24 | 861.0 | 861.0 | 841.0 | 845.0 | -15.0 | -1.74% | 5,000 |
| 2025-12-23 | 833.0 | 860.0 | 833.0 | 860.0 | +27.0 | +3.24% | 18,500 |
| 2025-12-22 | 853.0 | 853.0 | 812.0 | 833.0 | -10.0 | -1.19% | 10,000 |
| 2025-12-19 | 832.0 | 843.0 | 818.0 | 843.0 | +12.0 | +1.44% | 9,100 |
| 2025-12-18 | 844.0 | 848.0 | 828.0 | 831.0 | -12.0 | -1.42% | 8,700 |
| 2025-12-17 | 831.0 | 873.0 | 831.0 | 843.0 | +11.0 | +1.32% | 19,000 |
| 2025-12-16 | 841.0 | 844.0 | 832.0 | 832.0 | -24.0 | -2.80% | 5,100 |
| 2025-12-15 | 853.0 | 868.0 | 844.0 | 856.0 | +6.0 | +0.71% | 11,200 |
| 2025-12-12 | 827.0 | 850.0 | 822.0 | 850.0 | +23.0 | +2.78% | 4,300 |
| 2025-12-11 | 863.0 | 863.0 | 822.0 | 827.0 | -21.0 | -2.48% | 10,300 |
| 2025-12-10 | 844.0 | 877.0 | 844.0 | 848.0 | -2.0 | -0.24% | 9,200 |
| 2025-12-09 | 879.0 | 879.0 | 831.0 | 850.0 | -30.0 | -3.41% | 15,900 |
| 2025-12-08 | 882.0 | 882.0 | 866.0 | 880.0 | +25.0 | +2.92% | 12,200 |
| 2025-12-05 | 880.0 | 880.0 | 855.0 | 855.0 | -29.0 | -3.28% | 8,700 |
| 2025-12-04 | 832.0 | 890.0 | 832.0 | 884.0 | +49.0 | +5.87% | 28,200 |
| 2025-12-03 | 836.0 | 837.0 | 820.0 | 835.0 | +14.0 | +1.71% | 6,500 |
| 2025-12-02 | 840.0 | 840.0 | 816.0 | 821.0 | -9.0 | -1.08% | 9,100 |
| 2025-12-01 | 845.0 | 850.0 | 826.0 | 830.0 | -2.0 | -0.24% | 21,700 |
| 2025-11-28 | 811.0 | 850.0 | 805.0 | 832.0 | +27.0 | +3.35% | 25,900 |
| 2025-11-27 | 763.0 | 805.0 | 763.0 | 805.0 | +43.0 | +5.64% | 11,100 |
| 2025-11-26 | 774.0 | 774.0 | 757.0 | 762.0 | +13.0 | +1.74% | 4,000 |
| 2025-11-25 | 773.0 | 781.0 | 739.0 | 749.0 | -9.0 | -1.19% | 32,200 |
| 2025-11-21 | 743.0 | 770.0 | 733.0 | 758.0 | -13.0 | -1.69% | 21,100 |
| 2025-11-20 | 730.0 | 784.0 | 730.0 | 771.0 | +49.0 | +6.79% | 55,500 |
| 2025-11-19 | 733.0 | 763.0 | 715.0 | 722.0 | -9.0 | -1.23% | 29,400 |
| 2025-11-18 | 807.0 | 807.0 | 725.0 | 731.0 | -81.0 | -9.98% | 48,100 |
| 2025-11-17 | 813.0 | 826.0 | 812.0 | 812.0 | -4.0 | -0.49% | 9,400 |
| 2025-11-14 | 795.0 | 832.0 | 795.0 | 816.0 | -8.0 | -0.97% | 36,900 |
| 2025-11-13 | 875.0 | 927.0 | 808.0 | 824.0 | -41.0 | -4.74% | 86,100 |
| 2025-11-12 | 854.0 | 894.0 | 839.0 | 865.0 | +8.0 | +0.93% | 32,900 |
| 2025-11-11 | 889.0 | 889.0 | 848.0 | 857.0 | -36.0 | -4.03% | 32,400 |
| 2025-11-10 | 924.0 | 924.0 | 893.0 | 893.0 | -26.0 | -2.83% | 18,200 |
| 2025-11-07 | 964.0 | 964.0 | 919.0 | 919.0 | -49.0 | -5.06% | 13,000 |
| 2025-11-06 | 946.0 | 980.0 | 939.0 | 968.0 | +35.0 | +3.75% | 13,700 |
| 2025-11-05 | 943.0 | 943.0 | 905.0 | 933.0 | -16.0 | -1.69% | 14,800 |
| 2025-11-04 | 947.0 | 949.0 | 932.0 | 949.0 | +16.0 | +1.71% | 7,100 |
| 2025-10-31 | 941.0 | 941.0 | 923.0 | 933.0 | +6.0 | +0.65% | 2,800 |
| 2025-10-30 | 912.0 | 927.0 | 911.0 | 927.0 | +8.0 | +0.87% | 4,000 |
| 2025-10-29 | 931.0 | 932.0 | 914.0 | 919.0 | -1.0 | -0.11% | 4,100 |
| 2025-10-28 | 955.0 | 955.0 | 911.0 | 920.0 | -27.0 | -2.85% | 21,400 |
| 2025-10-27 | 964.0 | 964.0 | 942.0 | 947.0 | +7.0 | +0.74% | 14,900 |
| 2025-10-24 | 915.0 | 947.0 | 915.0 | 940.0 | +29.0 | +3.18% | 7,800 |
| 2025-10-23 | 905.0 | 912.0 | 905.0 | 911.0 | -6.0 | -0.65% | 5,600 |
| 2025-10-22 | 900.0 | 917.0 | 893.0 | 917.0 | +21.0 | +2.34% | 7,900 |
| 2025-10-21 | 893.0 | 899.0 | 892.0 | 896.0 | +2.0 | +0.22% | 5,100 |
| 2025-10-20 | 885.0 | 902.0 | 870.0 | 894.0 | +9.0 | +1.02% | 17,800 |
| 2025-10-17 | 879.0 | 885.0 | 858.0 | 885.0 | +6.0 | +0.68% | 4,600 |
| 2025-10-16 | 877.0 | 885.0 | 865.0 | 879.0 | 0.0 | 0.00% | 4,700 |
| 2025-10-15 | 844.0 | 885.0 | 830.0 | 879.0 | +39.0 | +4.64% | 12,000 |
| 2025-10-14 | 875.0 | 878.0 | 819.0 | 840.0 | -50.0 | -5.62% | 25,500 |
| 2025-10-10 | 891.0 | 891.0 | 865.0 | 890.0 | -1.0 | -0.11% | 10,400 |
| 2025-10-09 | 905.0 | 907.0 | 880.0 | 891.0 | +1.0 | +0.11% | 15,800 |
| 2025-10-08 | 925.0 | 925.0 | 890.0 | 890.0 | -36.0 | -3.89% | 20,200 |
| 2025-10-07 | 875.0 | 927.0 | 865.0 | 926.0 | +66.0 | +7.67% | 42,100 |
| 2025-10-06 | 921.0 | 922.0 | 836.0 | 860.0 | -65.0 | -7.03% | 59,500 |
| 2025-10-03 | 911.0 | 925.0 | 911.0 | 925.0 | +4.0 | +0.43% | 3,900 |
| 2025-10-02 | 889.0 | 924.0 | 889.0 | 921.0 | +28.0 | +3.14% | 6,200 |
| 2025-10-01 | 906.0 | 907.0 | 880.0 | 893.0 | -13.0 | -1.43% | 12,800 |
| 2025-09-30 | 928.0 | 939.0 | 895.0 | 906.0 | -37.0 | -3.92% | 19,900 |
| 2025-09-29 | 980.0 | 980.0 | 943.0 | 943.0 | -32.0 | -3.28% | 10,200 |
| 2025-09-26 | 985.0 | 990.0 | 975.0 | 975.0 | -11.0 | -1.12% | 8,300 |
| 2025-09-25 | 995.0 | 999.0 | 986.0 | 986.0 | -9.0 | -0.90% | 4,000 |
| 2025-09-24 | 999.0 | 999.0 | 988.0 | 995.0 | -4.0 | -0.40% | 7,300 |
| 2025-09-22 | 974.0 | 999.0 | 974.0 | 999.0 | +23.0 | +2.36% | 9,200 |
| 2025-09-19 | 994.0 | 994.0 | 975.0 | 976.0 | -14.0 | -1.41% | 6,700 |
| 2025-09-18 | 989.0 | 998.0 | 989.0 | 990.0 | +2.0 | +0.20% | 5,200 |
| 2025-09-17 | 989.0 | 993.0 | 980.0 | 988.0 | -5.0 | -0.50% | 2,800 |
| 2025-09-16 | 981.0 | 1,005.0 | 981.0 | 993.0 | +12.0 | +1.22% | 3,100 |
| 2025-09-12 | 981.0 | 1,000.0 | 976.0 | 981.0 | — | — | 10,700 |
直近120営業日分を表示