日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

小森コーポレーション(6349)の株価時系列情報

小森コーポレーション(6349)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 733 733 714 723 89,000
2020/12/29 704 735 698 735 117,900
2020/12/28 718 724 694 702 115,900
2020/12/25 721 724 715 718 53,000
2020/12/24 727 737 716 716 63,900
2020/12/23 731 733 718 723 51,200
2020/12/22 736 739 722 731 83,700
2020/12/21 746 746 730 737 53,800
2020/12/18 727 742 723 739 95,400
2020/12/17 746 746 730 732 42,800
2020/12/16 745 747 729 746 92,500
2020/12/15 726 745 722 745 175,100
2020/12/14 723 737 720 733 134,600
2020/12/11 724 729 712 723 160,500
2020/12/10 727 734 718 724 73,400
2020/12/09 719 728 718 724 73,700
2020/12/08 711 719 689 716 106,100
2020/12/07 725 725 712 717 133,100
2020/12/04 728 737 713 724 77,100
2020/12/03 730 736 725 732 66,900
2020/12/02 748 749 733 738 103,200
2020/12/01 718 746 712 742 114,500
2020/11/30 740 740 708 713 123,800
2020/11/27 741 749 739 744 94,500
2020/11/26 739 746 729 741 69,200
2020/11/25 736 748 733 738 110,700
2020/11/24 740 743 727 728 80,400
2020/11/20 708 725 699 722 80,600
2020/11/19 710 716 698 705 221,700
2020/11/18 714 721 708 716 70,200
2020/11/17 728 728 709 713 75,700
2020/11/16 725 731 712 725 122,400
2020/11/13 724 727 709 710 95,200
2020/11/12 726 740 723 732 147,300
2020/11/11 735 737 706 718 133,800
2020/11/10 702 725 700 722 126,700
2020/11/09 700 700 679 687 94,500
2020/11/06 690 706 682 693 135,100
2020/11/05 686 691 673 684 204,800
2020/11/04 696 700 683 686 144,600
2020/11/02 668 695 666 691 101,100
2020/10/30 705 705 665 668 126,800
2020/10/29 702 711 692 705 58,500
2020/10/28 732 734 696 713 113,000
2020/10/27 723 741 716 732 63,600
2020/10/26 725 737 725 735 37,500
2020/10/23 726 733 722 726 28,500
2020/10/22 735 735 724 729 40,600
2020/10/21 729 738 729 735 74,100
2020/10/20 722 726 715 721 93,700
2020/10/19 723 733 720 726 82,400
2020/10/16 723 727 714 719 72,200
2020/10/15 727 729 717 722 86,600
2020/10/14 733 735 722 728 70,000
2020/10/13 747 747 731 744 34,200
2020/10/12 728 749 724 747 57,200
2020/10/09 758 760 729 733 52,500
2020/10/08 754 763 745 754 50,300
2020/10/07 747 752 732 750 82,700
2020/10/06 750 754 736 749 43,900
2020/10/05 729 752 729 738 67,700
2020/10/02 734 743 717 719 85,700
2020/09/30 770 774 734 734 76,000
2020/09/29 795 798 772 773 102,900
2020/09/28 765 800 759 800 141,800
2020/09/25 741 760 739 754 90,000
2020/09/24 745 745 726 729 74,400
2020/09/23 756 756 735 745 78,000
2020/09/18 754 777 752 771 121,600
2020/09/17 751 754 739 748 60,300
2020/09/16 732 750 729 749 92,900
2020/09/15 733 741 729 740 67,900
2020/09/14 747 749 734 738 74,900
2020/09/11 770 770 740 744 122,100
2020/09/10 732 769 726 764 145,000
2020/09/09 722 734 717 729 117,700
2020/09/08 721 745 721 745 66,200
2020/09/07 712 733 712 721 82,600
2020/09/04 720 728 713 718 96,900
2020/09/03 738 738 723 724 55,100
2020/09/02 725 731 719 728 41,400
2020/09/01 718 724 711 721 51,900
2020/08/31 717 733 717 718 53,300
2020/08/28 725 743 712 720 101,200
2020/08/27 716 723 710 719 39,700
2020/08/26 712 725 712 722 52,000
2020/08/25 722 728 714 722 54,800
2020/08/24 712 717 707 709 31,900
2020/08/21 714 727 712 719 43,900
2020/08/20 726 736 703 703 144,200
2020/08/19 735 740 721 726 37,100
2020/08/18 755 755 738 738 71,600
2020/08/17 775 779 757 758 62,100
2020/08/14 771 780 765 774 80,300
2020/08/13 779 781 763 773 90,700
2020/08/12 749 773 749 772 126,400
2020/08/11 695 744 695 743 145,800
2020/08/07 702 708 688 700 142,300
2020/08/06 700 712 697 702 92,100
2020/08/05 727 728 709 719 132,800
2020/08/04 698 732 698 732 70,400
2020/08/03 704 721 699 703 69,400
2020/07/31 741 741 687 696 142,100
2020/07/30 695 702 682 691 130,600
2020/07/29 712 713 695 697 56,900
2020/07/28 735 736 720 722 56,700
2020/07/27 723 737 712 733 76,000
2020/07/22 749 751 723 723 59,700
2020/07/21 726 751 718 749 123,400
2020/07/20 736 736 712 727 62,400
2020/07/17 725 734 714 726 122,200
2020/07/16 716 723 707 720 93,400
2020/07/15 712 728 705 713 172,900
2020/07/14 695 706 687 705 101,900
2020/07/13 683 697 681 692 120,300
2020/07/10 678 678 662 665 138,600
2020/07/09 681 681 663 673 141,000
2020/07/08 697 708 683 683 93,900
2020/07/07 720 724 694 702 97,500
2020/07/06 691 719 691 717 134,400
2020/07/03 687 691 662 682 246,700
2020/07/02 690 694 673 685 181,100
2020/07/01 703 715 692 694 141,800
2020/06/30 725 727 700 703 170,900
2020/06/29 726 726 702 710 211,200
2020/06/26 752 754 727 738 189,600
2020/06/25 741 749 727 740 119,900
2020/06/24 759 761 744 748 117,500
2020/06/23 754 773 753 763 188,700
2020/06/22 733 765 732 750 322,200
2020/06/19 688 730 686 723 1,496,000
2020/06/18 699 700 675 685 418,600
2020/06/17 712 717 699 705 256,000
2020/06/16 698 736 698 719 314,200
2020/06/15 688 695 679 680 272,600
2020/06/12 690 697 669 684 304,400
2020/06/11 724 730 698 705 279,200
2020/06/10 736 741 724 734 292,900
2020/06/09 762 762 731 738 275,200
2020/06/08 764 781 753 759 343,400
2020/06/05 749 758 742 750 218,600
2020/06/04 771 773 739 748 192,400
2020/06/03 772 774 763 774 126,400
2020/06/02 767 775 754 758 177,200
2020/06/01 782 785 750 757 132,600
2020/05/29 800 800 777 780 213,500
2020/05/28 790 798 774 798 140,700
2020/05/27 756 776 744 775 151,600
2020/05/26 741 774 736 771 98,700
2020/05/25 730 739 727 732 69,100
2020/05/22 760 760 725 730 85,900
2020/05/21 760 760 751 758 49,000
2020/05/20 760 760 750 754 116,600
2020/05/19 753 762 747 761 77,500
2020/05/18 730 732 718 727 79,500
2020/05/15 746 746 726 735 137,400
2020/05/14 750 768 733 733 100,500
2020/05/13 746 754 744 750 74,500
2020/05/12 774 774 756 761 56,600
2020/05/11 760 775 756 774 66,100
2020/05/08 734 759 734 757 80,800
2020/05/07 734 738 718 726 112,800
2020/05/01 753 753 730 733 143,000
2020/04/30 751 763 751 759 95,400
2020/04/28 740 747 726 739 109,200
2020/04/27 741 749 740 748 69,300
2020/04/24 740 743 732 741 89,800
2020/04/23 719 742 718 742 62,600
2020/04/22 706 716 704 714 137,600
2020/04/21 711 720 704 716 106,100
2020/04/20 741 743 719 723 113,500
2020/04/17 739 757 727 742 98,400
2020/04/16 708 731 706 731 115,200
2020/04/15 736 737 710 720 307,900
2020/04/14 764 764 738 757 118,600
2020/04/13 785 790 762 769 91,600
2020/04/10 784 802 767 797 73,200
2020/04/09 775 775 754 769 106,600
2020/04/08 740 781 729 773 174,600
2020/04/07 735 752 722 739 163,100
2020/04/06 686 729 677 720 133,500
2020/04/03 684 695 668 679 128,500
2020/04/02 695 698 680 687 90,600
2020/04/01 718 740 697 700 101,600
2020/03/31 764 772 728 737 73,400
2020/03/30 800 800 730 767 232,600
2020/03/27 800 835 785 835 210,100
2020/03/26 761 761 718 758 135,200
2020/03/25 743 761 728 758 158,100
2020/03/24 728 737 688 713 180,200
2020/03/23 709 719 682 713 214,100
2020/03/19 736 743 701 706 278,200
2020/03/18 746 756 724 727 190,500
2020/03/17 678 751 665 743 263,100
2020/03/16 696 723 677 690 286,400
2020/03/13 685 693 652 676 343,300
2020/03/12 715 724 694 700 230,100
2020/03/11 738 758 726 730 279,500
2020/03/10 738 753 717 745 247,900
2020/03/09 777 777 741 746 295,200
2020/03/06 805 809 793 797 168,000
2020/03/05 835 837 818 828 171,600
2020/03/04 805 826 804 824 199,300
2020/03/03 841 846 823 824 176,800
2020/03/02 811 842 808 831 198,700
2020/02/28 839 839 813 823 210,300
2020/02/27 873 873 852 854 159,400
2020/02/26 858 875 852 875 128,800
2020/02/25 880 884 868 869 257,900
2020/02/21 922 932 920 925 85,900
2020/02/20 921 931 920 923 126,000
2020/02/19 931 931 916 917 101,900
2020/02/18 937 937 921 923 83,500
2020/02/17 953 953 931 937 123,700
2020/02/14 960 961 953 961 79,100
2020/02/13 969 972 963 969 215,500
2020/02/12 974 975 958 967 138,100
2020/02/10 986 989 977 981 113,600
2020/02/07 1,000 1,000 985 995 78,900
2020/02/06 1,001 1,010 996 998 167,400
2020/02/05 988 994 981 989 119,400
2020/02/04 968 979 964 978 100,900
2020/02/03 983 994 979 979 196,600
2020/01/31 1,022 1,022 999 1,009 97,000
2020/01/30 1,010 1,014 988 1,000 201,400
2020/01/29 1,040 1,054 1,036 1,049 158,500
2020/01/28 1,061 1,069 1,050 1,062 102,300
2020/01/27 1,066 1,076 1,060 1,067 125,100
2020/01/24 1,078 1,082 1,065 1,080 78,400
2020/01/23 1,084 1,090 1,078 1,081 66,200
2020/01/22 1,090 1,100 1,088 1,096 44,500
2020/01/21 1,125 1,128 1,097 1,097 72,100
2020/01/20 1,107 1,120 1,105 1,116 62,700
2020/01/17 1,083 1,105 1,083 1,105 76,600
2020/01/16 1,081 1,091 1,080 1,086 102,700
2020/01/15 1,094 1,100 1,076 1,085 95,300
2020/01/14 1,117 1,117 1,097 1,105 175,300
2020/01/10 1,120 1,129 1,114 1,118 89,200
2020/01/09 1,100 1,128 1,100 1,118 92,700
2020/01/08 1,092 1,096 1,076 1,088 191,600
2020/01/07 1,100 1,116 1,100 1,115 104,900
2020/01/06 1,115 1,118 1,096 1,102 151,000

このページの先頭へ