KabuInsight

松田産業

7456
プライム/卸売業/MATSUDA SANGYO 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
2026-03-137,070.07,390.07,060.07,200.0-150.0-2.04%165,100
2026-03-127,410.07,530.07,290.07,350.0-200.0-2.65%149,300
2026-03-117,590.07,730.07,550.07,550.0+60.0+0.80%127,400
2026-03-107,430.07,600.07,350.07,490.0+210.0+2.88%129,800
2026-03-097,190.07,340.06,960.07,280.0-620.0-7.85%214,500
2026-03-067,820.08,050.07,670.07,900.0-50.0-0.63%118,800
2026-03-058,110.08,200.07,800.07,950.0+290.0+3.79%194,200
2026-03-047,920.08,180.07,550.07,660.0-710.0-8.48%297,500
2026-03-038,680.08,750.08,330.08,370.0-290.0-3.35%235,000
2026-03-028,800.08,860.08,520.08,660.0-90.0-1.03%257,300
2026-02-278,310.08,780.08,210.08,750.0+520.0+6.32%338,000
2026-02-268,320.08,510.08,180.08,230.0+20.0+0.24%302,100
2026-02-257,520.08,210.07,480.08,210.0+750.0+10.05%357,400
2026-02-247,400.07,500.07,270.07,460.0+130.0+1.77%128,100
2026-02-207,300.07,350.07,180.07,330.0-20.0-0.27%117,800
2026-02-197,200.07,350.07,150.07,350.0+160.0+2.23%125,400
2026-02-187,100.07,200.06,990.07,190.0+100.0+1.41%152,500
2026-02-176,960.07,270.06,870.07,090.0+90.0+1.29%280,300
2026-02-167,010.07,170.06,800.07,000.00.00.00%376,800
2026-02-137,200.07,200.06,930.07,000.0-350.0-4.76%282,700
2026-02-127,030.07,440.06,980.07,350.0+400.0+5.76%243,700
2026-02-106,720.06,960.06,680.06,950.0+300.0+4.51%184,000
2026-02-096,490.06,680.06,400.06,650.0+360.0+5.72%214,500
2026-02-066,270.06,360.06,160.06,290.0-80.0-1.26%99,300
2026-02-056,460.06,480.06,300.06,370.0-10.0-0.16%108,600
2026-02-046,290.06,440.06,240.06,380.0+230.0+3.74%135,000
2026-02-035,970.06,190.05,930.06,150.0+260.0+4.41%103,100
2026-02-025,880.06,090.05,840.05,890.0-290.0-4.69%429,000
2026-01-306,230.06,360.06,130.06,180.0-140.0-2.22%270,500
2026-01-296,300.06,330.06,200.06,320.0+120.0+1.94%232,300
2026-01-286,200.06,220.06,060.06,200.0-50.0-0.80%108,700
2026-01-276,110.06,260.06,030.06,250.0+110.0+1.79%127,200
2026-01-266,200.06,280.06,120.06,140.0-80.0-1.29%107,300
2026-01-236,220.06,300.06,210.06,220.0+10.0+0.16%118,700
2026-01-226,230.06,310.06,120.06,210.0+30.0+0.49%136,800
2026-01-215,980.06,290.05,950.06,180.00.00.00%180,200
2026-01-206,210.06,240.06,060.06,180.0-20.0-0.32%108,500
2026-01-196,090.06,220.06,030.06,200.0+210.0+3.51%192,400
2026-01-166,150.06,170.05,880.05,990.0-170.0-2.76%213,800
2026-01-155,940.06,260.05,910.06,160.0+260.0+4.41%243,700
2026-01-145,810.05,930.05,770.05,900.0+140.0+2.43%167,000
2026-01-135,850.05,850.05,700.05,760.0+140.0+2.49%158,200
2026-01-095,650.05,680.05,530.05,620.00.00.00%116,800
2026-01-085,800.05,850.05,610.05,620.0-130.0-2.26%132,400
2026-01-075,880.05,900.05,680.05,750.0+250.0+4.55%234,600
2026-01-065,360.05,550.05,360.05,500.0+200.0+3.77%101,900
2026-01-055,380.05,450.05,300.05,300.0+20.0+0.38%69,500
2025-12-305,240.05,330.05,160.05,280.0-60.0-1.12%165,500
2025-12-295,460.05,540.05,290.05,340.0+30.0+0.56%180,300
2025-12-265,240.05,360.05,220.05,310.0+60.0+1.14%73,900
2025-12-255,250.05,330.05,210.05,250.0-40.0-0.76%73,600
2025-12-245,250.05,430.05,240.05,290.0+70.0+1.34%154,600
2025-12-235,180.05,240.05,130.05,220.0-40.0-0.76%104,400
2025-12-225,120.05,280.05,110.05,260.0+170.0+3.34%105,500
2025-12-195,100.05,110.05,020.05,090.0+50.0+0.99%45,300
2025-12-185,100.05,140.05,030.05,040.0-50.0-0.98%53,200
2025-12-175,010.05,170.04,955.05,090.0+90.0+1.80%81,000
2025-12-165,120.05,120.04,945.05,000.0-80.0-1.57%70,600
2025-12-155,130.05,190.05,080.05,080.0-50.0-0.97%73,100
2025-12-124,945.05,140.04,925.05,130.0+275.0+5.66%150,500
2025-12-114,925.04,925.04,790.04,855.0-40.0-0.82%76,600
2025-12-104,950.04,970.04,820.04,895.00.00.00%109,100
2025-12-094,950.04,950.04,870.04,895.0-25.0-0.51%66,600
2025-12-084,925.04,950.04,880.04,920.0+60.0+1.23%73,000
2025-12-054,855.04,940.04,830.04,860.0+5.0+0.10%86,700
2025-12-044,810.04,890.04,795.04,855.0+45.0+0.94%100,400
2025-12-035,010.05,040.04,805.04,810.0-220.0-4.37%168,000
2025-12-024,980.05,080.04,860.05,030.0+80.0+1.62%144,900
2025-12-014,940.04,980.04,790.04,950.0+80.0+1.64%151,100
2025-11-284,900.04,920.04,805.04,870.0-80.0-1.62%140,800
2025-11-274,935.04,970.04,825.04,950.0+10.0+0.20%148,400
2025-11-264,780.04,960.04,710.04,940.0+230.0+4.88%172,500
2025-11-254,595.04,750.04,575.04,710.0+175.0+3.86%141,700
2025-11-214,450.04,585.04,450.04,535.0+45.0+1.00%91,500
2025-11-204,370.04,530.04,370.04,490.0+190.0+4.42%128,900
2025-11-194,400.04,445.04,285.04,300.0-130.0-2.93%95,600
2025-11-184,385.04,445.04,330.04,430.0+40.0+0.91%138,200
2025-11-174,395.04,425.04,300.04,390.0+5.0+0.11%98,000
2025-11-144,370.04,405.04,325.04,385.00.00.00%80,600
2025-11-134,440.04,450.04,305.04,385.0-15.0-0.34%133,100
2025-11-124,355.04,415.04,320.04,400.0+25.0+0.57%83,500
2025-11-114,400.04,420.04,300.04,375.00.00.00%84,800
2025-11-104,330.04,380.04,305.04,375.0+75.0+1.74%50,000
2025-11-074,275.04,305.04,240.04,300.0+25.0+0.58%63,400
2025-11-064,270.04,345.04,225.04,275.0-10.0-0.23%71,700
2025-11-054,200.04,290.04,060.04,285.0+50.0+1.18%129,100
2025-11-044,145.04,390.04,080.04,235.0+95.0+2.29%230,500
2025-10-314,195.04,195.04,120.04,140.0-60.0-1.43%75,900
2025-10-304,290.04,315.04,185.04,200.0+140.0+3.45%156,400
2025-10-294,180.04,180.04,030.04,060.0-50.0-1.22%109,800
2025-10-284,285.04,285.04,095.04,110.0-205.0-4.75%128,800
2025-10-274,330.04,360.04,300.04,315.0+35.0+0.82%80,000
2025-10-244,345.04,345.04,275.04,280.0-65.0-1.50%59,900
2025-10-234,350.04,385.04,300.04,345.0+45.0+1.05%149,600
2025-10-224,205.04,315.04,130.04,300.00.00.00%251,300
2025-10-214,435.04,450.04,285.04,300.0-110.0-2.49%107,800
2025-10-204,385.04,480.04,340.04,410.0-45.0-1.01%99,200
2025-10-174,410.04,490.04,385.04,455.0+75.0+1.71%113,500
2025-10-164,400.04,495.04,370.04,380.0-80.0-1.79%118,700
2025-10-154,340.04,535.04,340.04,460.0+160.0+3.72%170,200
2025-10-144,260.04,460.04,250.04,300.0+90.0+2.14%215,600
2025-10-104,320.04,365.04,195.04,210.0-215.0-4.86%152,200
2025-10-094,545.04,555.04,405.04,425.0-50.0-1.12%128,900
2025-10-084,385.04,530.04,370.04,475.0+85.0+1.94%122,500
2025-10-074,270.04,485.04,270.04,390.0+145.0+3.42%149,800
2025-10-064,180.04,255.04,150.04,245.0+105.0+2.54%92,100
2025-10-034,065.04,150.04,055.04,140.0+60.0+1.47%47,900
2025-10-024,055.04,100.04,035.04,080.0+50.0+1.24%68,700
2025-10-014,190.04,210.04,030.04,030.0-160.0-3.82%107,700
2025-09-304,240.04,260.04,170.04,190.0+10.0+0.24%91,300
2025-09-294,215.04,225.04,145.04,180.0-35.0-0.83%80,800
2025-09-264,130.04,240.04,130.04,215.0+70.0+1.69%90,900
2025-09-254,140.04,200.04,125.04,145.0+5.0+0.12%49,600
2025-09-244,125.04,190.04,080.04,140.0+30.0+0.73%62,400
2025-09-224,105.04,145.04,095.04,110.0+10.0+0.24%31,100
2025-09-194,060.04,145.04,060.04,100.0+40.0+0.99%64,100
2025-09-184,060.04,085.04,000.04,060.0-5.0-0.12%40,500
2025-09-174,100.04,115.04,060.04,065.0-70.0-1.69%52,100
2025-09-164,055.04,185.04,055.04,135.0+115.0+2.86%56,000
2025-09-124,000.04,045.03,985.04,020.0——54,700

直近120営業日分を表示