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

松尾電機(6969)の株価時系列情報

松尾電機(6969)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
2021/12/30 853 907 840 907 67,600
2021/12/29 834 871 826 853 31,900
2021/12/28 872 872 802 834 69,500
2021/12/27 895 920 850 872 98,400
2021/12/24 830 915 830 892 213,700
2021/12/23 774 843 761 814 139,300
2021/12/22 720 781 720 744 85,300
2021/12/21 712 745 686 730 89,800
2021/12/20 718 737 702 712 47,200
2021/12/17 780 780 720 732 146,700
2021/12/16 787 803 762 778 42,900
2021/12/15 718 765 718 757 30,300
2021/12/14 742 745 713 727 70,200
2021/12/13 780 786 742 757 56,700
2021/12/10 800 800 777 778 26,300
2021/12/09 842 842 801 810 27,200
2021/12/08 813 845 807 827 46,100
2021/12/07 774 818 774 798 84,200
2021/12/06 853 853 771 771 149,200
2021/12/03 867 894 856 893 50,500
2021/12/02 854 864 833 837 49,300
2021/12/01 880 890 821 872 71,700
2021/11/30 913 932 870 870 55,400
2021/11/29 909 955 909 914 60,300
2021/11/26 964 978 946 952 35,100
2021/11/25 989 989 955 964 48,900
2021/11/24 1,008 1,017 985 992 42,100
2021/11/22 1,012 1,021 990 1,007 37,000
2021/11/19 1,035 1,035 991 1,012 32,700
2021/11/18 1,028 1,038 986 1,018 59,400
2021/11/17 1,022 1,067 1,022 1,046 98,300
2021/11/16 952 1,010 942 1,007 69,500
2021/11/15 904 945 902 938 62,700
2021/11/12 913 922 888 901 80,300
2021/11/11 997 1,044 883 912 363,000
2021/11/10 1,010 1,049 999 1,047 117,700
2021/11/09 1,022 1,032 995 996 43,000
2021/11/08 1,020 1,032 984 1,024 62,700
2021/11/05 1,060 1,061 990 1,013 77,800
2021/11/04 1,090 1,106 1,020 1,050 98,500
2021/11/02 1,018 1,079 1,018 1,068 83,100
2021/11/01 1,018 1,038 1,011 1,018 29,800
2021/10/29 1,020 1,029 1,000 1,005 29,500
2021/10/28 1,021 1,023 991 1,016 18,000
2021/10/27 1,040 1,041 1,004 1,023 29,100
2021/10/26 1,009 1,040 1,001 1,031 48,900
2021/10/25 1,010 1,010 966 998 35,300
2021/10/22 978 1,013 951 997 66,100
2021/10/21 1,009 1,016 983 992 65,100
2021/10/20 1,050 1,051 1,011 1,015 37,500
2021/10/19 1,040 1,056 1,034 1,046 31,900
2021/10/18 1,050 1,065 1,021 1,035 27,100
2021/10/15 1,010 1,054 1,010 1,045 41,300
2021/10/14 1,009 1,022 1,000 1,010 21,500
2021/10/13 1,025 1,025 995 1,009 36,200
2021/10/12 1,057 1,082 1,028 1,028 43,400
2021/10/11 1,065 1,078 1,041 1,059 51,400
2021/10/08 1,030 1,067 1,029 1,035 40,900
2021/10/07 1,031 1,043 993 1,020 37,600
2021/10/06 1,060 1,076 990 1,005 92,400
2021/10/05 1,022 1,064 993 1,039 109,900
2021/10/04 1,145 1,145 1,040 1,052 106,400
2021/10/01 1,090 1,150 1,085 1,109 68,600
2021/09/30 1,196 1,201 1,085 1,106 141,300
2021/09/29 1,170 1,222 1,163 1,192 52,200
2021/09/28 1,226 1,235 1,181 1,194 60,100
2021/09/27 1,226 1,294 1,207 1,234 147,800
2021/09/24 1,230 1,249 1,210 1,217 79,500
2021/09/22 1,196 1,214 1,143 1,170 102,900
2021/09/21 1,196 1,233 1,183 1,204 102,400
2021/09/17 1,239 1,330 1,239 1,256 106,400
2021/09/16 1,293 1,305 1,185 1,269 293,100
2021/09/15 1,375 1,444 1,285 1,306 469,700
2021/09/14 1,248 1,417 1,248 1,333 652,800
2021/09/13 1,226 1,248 1,192 1,213 91,100
2021/09/10 1,251 1,270 1,205 1,256 220,600
2021/09/09 1,101 1,300 1,084 1,221 540,300
2021/09/08 1,030 1,130 1,028 1,101 156,300
2021/09/07 1,109 1,110 1,042 1,042 54,500
2021/09/06 1,080 1,108 1,075 1,085 73,800
2021/09/03 1,055 1,087 1,050 1,062 47,000
2021/09/02 1,104 1,115 1,056 1,065 61,300
2021/09/01 1,114 1,150 1,086 1,102 106,600
2021/08/31 1,100 1,130 1,086 1,114 131,900
2021/08/30 1,023 1,098 1,015 1,090 205,200
2021/08/27 977 1,019 977 1,006 63,700
2021/08/26 1,001 1,004 960 975 61,600
2021/08/25 962 1,000 960 982 78,500
2021/08/24 906 980 906 956 96,000
2021/08/23 930 940 904 919 102,900
2021/08/20 1,017 1,037 894 900 385,400
2021/08/19 1,075 1,123 1,045 1,045 273,800
2021/08/18 1,028 1,089 997 1,079 242,000
2021/08/17 973 1,026 946 1,012 230,500
2021/08/16 1,030 1,032 977 980 124,700
2021/08/13 985 1,028 966 1,020 178,800
2021/08/12 985 1,082 949 1,006 544,100
2021/08/11 896 940 896 940 122,300
2021/08/10 887 927 860 909 179,200
2021/08/06 885 938 855 896 572,200
2021/08/05 773 817 773 790 29,300
2021/08/04 792 793 777 778 13,700
2021/08/03 781 793 781 792 10,000
2021/08/02 777 790 769 780 22,000
2021/07/30 760 788 746 788 24,400
2021/07/29 788 789 771 773 11,200
2021/07/28 803 804 761 787 57,600
2021/07/27 806 806 792 802 12,100
2021/07/26 816 818 796 796 24,000
2021/07/21 750 806 750 786 68,300
2021/07/20 779 779 745 746 95,500
2021/07/19 804 804 768 789 61,800
2021/07/16 803 811 799 806 20,800
2021/07/15 807 813 801 803 19,500
2021/07/14 812 818 806 807 13,200
2021/07/13 829 830 811 813 19,100
2021/07/12 835 838 814 814 30,100
2021/07/09 795 823 780 821 37,000
2021/07/08 820 821 784 800 69,400
2021/07/07 829 833 808 817 36,000
2021/07/06 837 850 826 829 21,600
2021/07/05 855 858 826 837 52,800
2021/07/02 851 865 841 858 49,100
2021/07/01 888 898 867 867 49,500
2021/06/30 907 915 879 892 59,900
2021/06/29 904 912 891 906 75,700
2021/06/28 935 937 902 918 85,600
2021/06/25 850 906 850 905 99,400
2021/06/24 877 910 847 850 119,800
2021/06/23 871 886 855 867 47,400
2021/06/22 867 879 852 869 52,400
2021/06/21 860 877 844 858 75,100
2021/06/18 932 938 883 890 143,000
2021/06/17 942 968 923 947 184,700
2021/06/16 843 950 843 907 257,400
2021/06/15 825 854 824 849 46,500
2021/06/14 811 873 811 825 152,300
2021/06/11 818 825 801 808 38,600
2021/06/10 836 836 816 820 24,200
2021/06/09 823 845 815 822 42,300
2021/06/08 835 835 800 823 84,500
2021/06/07 832 850 832 835 28,100
2021/06/04 852 852 830 846 63,900
2021/06/03 871 876 842 842 100,400
2021/06/02 889 902 875 878 41,200
2021/06/01 878 894 863 888 55,200
2021/05/31 883 893 874 885 44,300
2021/05/28 892 910 874 881 68,700
2021/05/27 905 909 870 890 57,000
2021/05/26 915 926 891 905 89,100
2021/05/25 920 938 907 918 103,800
2021/05/24 870 910 862 895 112,400
2021/05/21 890 901 860 864 142,200
2021/05/20 873 890 855 876 145,300
2021/05/19 895 899 861 877 184,400
2021/05/18 898 960 878 909 244,500
2021/05/17 1,031 1,046 908 908 347,200
2021/05/14 1,010 1,040 981 1,001 270,000
2021/05/13 978 1,015 948 950 348,800
2021/05/12 1,047 1,060 992 1,008 295,000
2021/05/11 1,115 1,118 1,040 1,047 359,900
2021/05/10 1,147 1,160 1,100 1,125 487,000
2021/05/07 1,071 1,133 1,026 1,117 527,800
2021/05/06 1,001 1,060 1,001 1,055 211,600
2021/04/30 1,008 1,044 999 1,001 126,000
2021/04/28 963 1,034 961 1,008 217,500
2021/04/27 994 1,019 960 963 157,000
2021/04/26 941 982 908 950 125,600
2021/04/23 955 975 919 923 219,000
2021/04/22 994 1,045 961 962 285,500
2021/04/21 983 1,012 970 993 300,600
2021/04/20 1,028 1,078 1,001 1,013 633,400
2021/04/19 980 1,059 970 1,011 643,500
2021/04/16 990 999 928 951 496,500
2021/04/15 1,019 1,029 982 1,020 437,700
2021/04/14 1,127 1,147 1,019 1,046 620,900
2021/04/13 1,180 1,186 1,057 1,101 901,600
2021/04/12 1,106 1,240 1,077 1,142 1,737,200
2021/04/09 1,040 1,100 1,007 1,076 876,900
2021/04/08 1,215 1,269 992 1,017 2,189,500
2021/04/07 970 1,096 970 1,073 2,034,200
2021/04/06 911 972 866 946 1,149,500
2021/04/05 813 961 813 931 1,971,300
2021/04/02 753 864 739 811 1,158,400
2021/04/01 752 775 728 738 326,700
2021/03/31 741 756 693 722 394,400
2021/03/30 741 768 715 717 512,500
2021/03/29 712 800 711 755 759,700
2021/03/26 666 740 661 706 586,100
2021/03/25 676 729 663 675 706,900
2021/03/24 628 735 610 721 1,662,200
2021/03/23 640 710 634 635 420,200
2021/03/22 630 652 622 630 198,200
2021/03/19 627 672 601 623 800,100
2021/03/18 568 579 557 577 56,400
2021/03/17 554 568 553 567 26,600
2021/03/16 562 575 546 559 39,200
2021/03/15 544 572 543 556 66,400
2021/03/12 543 557 534 542 34,900
2021/03/11 545 545 527 542 32,300
2021/03/10 528 545 528 544 37,600
2021/03/09 524 533 518 527 17,400
2021/03/08 519 533 508 521 28,400
2021/03/05 519 519 492 510 44,300
2021/03/04 525 531 504 528 63,300
2021/03/03 543 550 528 531 47,600
2021/03/02 557 564 543 553 41,700
2021/03/01 540 549 525 547 63,500
2021/02/26 540 567 517 532 112,800
2021/02/25 551 586 550 561 113,700
2021/02/24 566 574 537 543 139,200
2021/02/22 610 612 562 566 226,900
2021/02/19 577 658 571 600 341,100
2021/02/18 643 650 576 576 397,000
2021/02/17 608 690 608 660 954,000
2021/02/16 565 650 555 598 907,000
2021/02/15 601 602 533 565 447,700
2021/02/12 569 569 569 569 20,900
2021/02/10 479 497 475 489 35,500
2021/02/09 486 494 475 478 28,500
2021/02/08 503 503 485 489 26,200
2021/02/05 496 504 494 503 30,400
2021/02/04 491 498 491 492 6,500
2021/02/03 507 509 481 493 36,500
2021/02/02 489 508 488 504 35,000
2021/02/01 468 498 466 493 31,100
2021/01/29 498 515 466 467 53,000
2021/01/28 490 503 477 496 55,900
2021/01/27 512 512 498 501 42,100
2021/01/26 530 530 507 512 39,400
2021/01/25 520 526 519 523 18,900
2021/01/22 531 535 515 518 37,500
2021/01/21 529 537 512 531 38,800
2021/01/20 540 550 522 522 52,800
2021/01/19 517 562 517 540 146,100
2021/01/18 516 527 513 520 41,600
2021/01/15 533 543 525 536 41,700
2021/01/14 551 556 525 533 89,000
2021/01/13 562 562 544 548 65,500
2021/01/12 550 563 545 546 102,200
2021/01/08 561 573 542 550 115,400
2021/01/07 563 594 546 561 403,900
2021/01/06 652 672 575 575 1,646,400
2021/01/05 560 572 553 572 195,200
2021/01/04 522 522 482 492 111,300

このページの先頭へ