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
2022/12/30 813 813 804 806 99,300
2022/12/29 803 809 796 808 54,700
2022/12/28 807 813 805 813 50,500
2022/12/27 804 809 800 809 45,100
2022/12/26 789 802 789 802 51,200
2022/12/23 785 787 779 781 45,700
2022/12/22 800 801 790 794 85,400
2022/12/21 809 811 786 790 126,400
2022/12/20 833 834 806 813 133,400
2022/12/19 825 833 824 824 53,500
2022/12/16 831 846 830 837 137,500
2022/12/15 839 854 837 842 130,500
2022/12/14 830 843 827 842 112,200
2022/12/13 814 827 808 822 117,300
2022/12/12 798 814 795 812 129,500
2022/12/09 787 796 786 795 87,800
2022/12/08 804 804 790 795 72,600
2022/12/07 791 805 788 804 61,600
2022/12/06 798 810 795 800 72,200
2022/12/05 803 805 795 797 68,600
2022/12/02 805 806 787 799 96,000
2022/12/01 816 825 806 816 77,900
2022/11/30 807 823 802 814 94,800
2022/11/29 811 811 799 801 64,100
2022/11/28 833 840 818 818 94,800
2022/11/25 829 830 815 826 79,200
2022/11/24 841 843 827 829 78,800
2022/11/22 836 847 825 834 196,000
2022/11/21 837 843 822 828 98,300
2022/11/18 838 840 826 830 134,400
2022/11/17 813 837 812 835 85,700
2022/11/16 803 823 803 821 55,500
2022/11/15 790 817 789 812 75,400
2022/11/14 811 811 791 791 123,800
2022/11/11 853 853 817 821 139,800
2022/11/10 844 847 833 835 115,200
2022/11/09 862 865 844 849 113,200
2022/11/08 860 873 859 864 174,100
2022/11/07 835 859 835 853 113,500
2022/11/04 810 837 808 837 190,600
2022/11/02 820 826 814 820 143,500
2022/11/01 814 823 810 820 107,600
2022/10/31 780 828 769 810 332,300
2022/10/28 784 788 761 775 898,600
2022/10/27 751 761 747 758 171,200
2022/10/26 757 767 753 759 172,600
2022/10/25 739 750 737 749 162,400
2022/10/24 737 741 730 735 149,800
2022/10/21 731 732 721 723 68,800
2022/10/20 733 733 726 731 133,200
2022/10/19 730 740 724 740 100,900
2022/10/18 725 732 722 728 137,800
2022/10/17 705 720 704 715 128,600
2022/10/14 708 725 707 720 149,600
2022/10/13 697 701 692 698 115,100
2022/10/12 696 712 696 701 196,600
2022/10/11 703 712 696 699 173,900
2022/10/07 722 724 716 717 110,200
2022/10/06 732 738 729 732 87,900
2022/10/05 726 732 724 724 79,800
2022/10/04 716 729 716 721 106,200
2022/10/03 699 707 699 702 63,000
2022/09/30 706 711 702 705 122,900
2022/09/29 702 714 700 709 107,300
2022/09/28 706 707 698 707 289,800
2022/09/27 709 717 705 706 61,100
2022/09/26 720 720 699 702 166,300
2022/09/22 725 726 717 724 134,100
2022/09/21 731 737 729 731 76,200
2022/09/20 736 743 733 735 92,800
2022/09/16 736 742 731 732 85,700
2022/09/15 734 744 733 741 92,500
2022/09/14 730 740 730 734 112,000
2022/09/13 751 753 746 749 72,500
2022/09/12 767 767 753 754 40,100
2022/09/09 750 761 750 757 105,100
2022/09/08 745 755 743 755 95,900
2022/09/07 753 753 735 735 110,600
2022/09/06 757 759 751 753 100,900
2022/09/05 760 767 752 752 82,300
2022/09/02 766 772 762 769 112,600
2022/09/01 771 775 765 768 95,400
2022/08/31 773 777 768 772 71,600
2022/08/30 779 788 773 788 58,200
2022/08/29 777 779 770 770 79,100
2022/08/26 798 798 792 797 36,700
2022/08/25 792 794 783 789 26,700
2022/08/24 781 798 781 789 68,800
2022/08/23 790 790 781 783 40,500
2022/08/22 782 793 777 789 47,900
2022/08/19 800 801 792 797 26,400
2022/08/18 785 804 782 796 109,700
2022/08/17 780 789 770 787 87,100
2022/08/16 770 775 768 772 51,300
2022/08/15 776 777 768 774 73,200
2022/08/12 755 778 752 777 252,200
2022/08/10 734 750 729 746 73,500
2022/08/09 756 756 736 736 94,100
2022/08/08 763 763 753 754 96,200
2022/08/05 762 766 760 763 117,300
2022/08/04 784 784 769 769 97,600
2022/08/03 797 797 772 777 158,300
2022/08/02 799 800 785 788 115,200
2022/08/01 809 811 803 808 68,800
2022/07/29 821 821 807 809 47,100
2022/07/28 820 824 807 823 57,400
2022/07/27 822 822 811 813 30,800
2022/07/26 824 828 816 823 53,800
2022/07/25 832 832 817 823 50,700
2022/07/22 850 850 837 838 62,200
2022/07/21 849 854 842 852 49,100
2022/07/20 849 850 838 850 99,900
2022/07/19 820 820 812 819 48,300
2022/07/15 827 827 805 815 210,300
2022/07/14 788 799 787 797 44,000
2022/07/13 792 801 790 790 34,000
2022/07/12 813 813 787 788 60,500
2022/07/11 813 823 807 817 88,300
2022/07/08 799 817 799 800 140,500
2022/07/07 798 806 792 795 67,600
2022/07/06 813 816 792 794 56,800
2022/07/05 828 832 820 820 66,600
2022/07/04 819 825 815 822 45,800
2022/07/01 820 829 800 808 81,500
2022/06/30 837 841 810 818 77,300
2022/06/29 858 858 830 839 210,600
2022/06/28 860 873 854 866 178,900
2022/06/27 853 860 834 860 144,700
2022/06/24 839 841 831 837 180,500
2022/06/23 824 831 817 824 104,100
2022/06/22 835 835 816 816 168,900
2022/06/21 786 809 786 805 82,500
2022/06/20 802 804 773 779 88,000
2022/06/17 791 795 782 787 109,500
2022/06/16 809 824 805 813 76,300
2022/06/15 802 813 794 795 84,700
2022/06/14 780 804 779 800 94,800
2022/06/13 785 794 782 790 76,600
2022/06/10 813 815 794 797 91,200
2022/06/09 831 839 824 827 98,100
2022/06/08 816 837 816 834 101,900
2022/06/07 800 809 797 806 100,000
2022/06/06 791 796 787 796 56,000
2022/06/03 783 807 781 795 212,000
2022/06/02 777 785 769 779 92,800
2022/06/01 764 778 763 778 97,000
2022/05/31 765 774 757 761 102,300
2022/05/30 762 771 756 764 146,700
2022/05/27 749 752 740 752 64,500
2022/05/26 740 743 733 736 66,200
2022/05/25 733 740 718 736 117,200
2022/05/24 750 754 728 731 165,600
2022/05/23 765 775 759 774 124,400
2022/05/20 744 756 739 756 62,700
2022/05/19 733 743 729 741 42,000
2022/05/18 765 767 749 758 49,400
2022/05/17 745 766 741 759 92,300
2022/05/16 745 763 732 743 190,200
2022/05/13 715 742 712 741 95,600
2022/05/12 699 715 696 708 126,500
2022/05/11 736 736 701 703 264,800
2022/05/10 746 752 735 748 50,000
2022/05/09 768 768 747 756 68,600
2022/05/06 744 771 738 768 102,500
2022/05/02 740 748 729 742 110,200
2022/04/28 717 739 715 739 189,100
2022/04/27 700 703 685 692 153,700
2022/04/26 707 714 707 708 61,300
2022/04/25 696 707 695 703 51,100
2022/04/22 708 713 705 709 74,400
2022/04/21 709 720 708 718 57,200
2022/04/20 707 711 703 708 74,200
2022/04/19 690 698 689 694 66,100
2022/04/18 688 691 681 688 52,100
2022/04/15 690 695 688 692 65,800
2022/04/14 691 700 690 700 28,400
2022/04/13 688 696 682 692 77,600
2022/04/12 691 691 677 679 79,100
2022/04/11 682 691 680 685 93,500
2022/04/08 686 690 679 684 83,200
2022/04/07 696 696 682 682 95,600
2022/04/06 712 712 699 699 51,700
2022/04/05 717 725 710 712 90,800
2022/04/04 712 714 704 707 74,200
2022/04/01 723 723 707 715 78,500
2022/03/31 717 736 717 727 91,200
2022/03/30 752 752 721 730 102,600
2022/03/29 772 772 761 768 144,600
2022/03/28 785 785 772 774 98,500
2022/03/25 789 792 773 782 94,200
2022/03/24 783 786 767 783 111,000
2022/03/23 783 789 775 788 120,700
2022/03/22 790 793 773 778 119,600
2022/03/18 772 783 769 782 160,100
2022/03/17 762 770 750 768 118,600
2022/03/16 758 758 745 747 88,300
2022/03/15 736 756 736 752 101,300
2022/03/14 741 743 733 735 59,600
2022/03/11 711 729 711 726 101,400
2022/03/10 705 722 705 722 93,600
2022/03/09 688 699 685 689 109,900
2022/03/08 699 703 680 688 135,200
2022/03/07 725 725 701 706 106,600
2022/03/04 750 754 730 730 101,300
2022/03/03 753 760 750 750 128,900
2022/03/02 744 750 741 743 161,300
2022/03/01 760 772 757 759 184,100
2022/02/28 750 754 738 750 175,800
2022/02/25 738 741 732 737 104,400
2022/02/24 736 740 719 735 116,600
2022/02/22 728 737 725 735 109,200
2022/02/21 744 746 732 736 89,000
2022/02/18 737 754 733 750 154,100
2022/02/17 747 756 731 740 149,600
2022/02/16 711 746 709 745 408,100
2022/02/15 703 708 699 703 200,800
2022/02/14 700 714 697 711 162,400
2022/02/10 704 709 701 705 122,500
2022/02/09 700 707 694 703 146,000
2022/02/08 696 706 694 698 132,300
2022/02/07 688 699 684 696 153,300
2022/02/04 697 699 688 695 152,800
2022/02/03 691 698 690 697 155,100
2022/02/02 696 703 691 700 192,900
2022/02/01 697 708 689 695 226,500
2022/01/31 670 689 666 687 177,400
2022/01/28 673 683 662 673 255,400
2022/01/27 679 690 666 673 230,800
2022/01/26 677 684 670 677 107,200
2022/01/25 689 689 672 677 166,200
2022/01/24 686 695 679 695 105,500
2022/01/21 678 686 669 685 162,300
2022/01/20 681 691 677 684 149,200
2022/01/19 691 696 679 681 192,900
2022/01/18 714 720 700 702 149,000
2022/01/17 714 720 710 714 102,800
2022/01/14 727 727 709 720 190,000
2022/01/13 728 732 719 726 133,700
2022/01/12 712 730 711 728 192,500
2022/01/11 710 716 698 705 177,100
2022/01/07 722 732 709 715 165,100
2022/01/06 722 729 715 717 177,900
2022/01/05 710 723 707 721 196,300
2022/01/04 699 706 687 706 162,900

このページの先頭へ