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

森六(4249)の株価時系列情報

森六(4249)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
2026/01/08 2,482 2,482 2,452 2,457 8,200
2026/01/07 2,466 2,492 2,461 2,465 12,700
2026/01/06 2,427 2,470 2,424 2,466 20,800
2026/01/05 2,464 2,530 2,426 2,426 30,300
2025/12/30 2,476 2,526 2,461 2,495 22,400
2025/12/29 2,416 2,489 2,408 2,467 20,500
2025/12/26 2,371 2,438 2,370 2,430 25,500
2025/12/25 2,372 2,374 2,357 2,361 4,800
2025/12/24 2,352 2,405 2,336 2,362 13,900
2025/12/23 2,300 2,356 2,300 2,353 16,100
2025/12/22 2,281 2,317 2,269 2,300 42,100
2025/12/19 2,325 2,333 2,265 2,265 31,700
2025/12/18 2,305 2,324 2,297 2,324 18,400
2025/12/17 2,309 2,319 2,302 2,305 10,400
2025/12/16 2,311 2,314 2,304 2,304 5,500
2025/12/15 2,313 2,317 2,306 2,315 7,700
2025/12/12 2,302 2,314 2,292 2,306 12,300
2025/12/11 2,302 2,313 2,270 2,270 17,200
2025/12/10 2,310 2,316 2,300 2,302 10,700
2025/12/09 2,302 2,320 2,295 2,295 7,900
2025/12/08 2,300 2,318 2,298 2,302 7,900
2025/12/05 2,325 2,325 2,297 2,298 13,700
2025/12/04 2,280 2,334 2,280 2,324 15,100
2025/12/03 2,337 2,348 2,276 2,276 16,300
2025/12/02 2,355 2,366 2,321 2,321 19,400
2025/12/01 2,410 2,410 2,353 2,355 14,200
2025/11/28 2,361 2,415 2,361 2,411 12,900
2025/11/27 2,340 2,368 2,340 2,363 9,900
2025/11/26 2,303 2,345 2,303 2,339 7,100
2025/11/25 2,314 2,325 2,297 2,303 7,200
2025/11/21 2,270 2,318 2,270 2,318 17,200
2025/11/20 2,298 2,304 2,286 2,286 8,000
2025/11/19 2,260 2,305 2,260 2,286 22,100
2025/11/18 2,297 2,297 2,255 2,267 15,300
2025/11/17 2,285 2,314 2,280 2,284 14,100
2025/11/14 2,333 2,344 2,275 2,279 29,900
2025/11/13 2,404 2,404 2,312 2,322 17,200
2025/11/12 2,340 2,388 2,340 2,378 11,600
2025/11/11 2,357 2,357 2,320 2,340 6,300
2025/11/10 2,361 2,366 2,351 2,356 8,000
2025/11/07 2,356 2,373 2,335 2,351 5,700
2025/11/06 2,359 2,383 2,340 2,356 8,800
2025/11/05 2,385 2,400 2,338 2,338 15,900
2025/11/04 2,340 2,406 2,327 2,376 14,800
2025/10/31 2,343 2,359 2,320 2,347 16,100
2025/10/30 2,368 2,386 2,343 2,343 19,500
2025/10/29 2,465 2,465 2,361 2,365 18,700
2025/10/28 2,535 2,535 2,436 2,437 11,900
2025/10/27 2,511 2,561 2,507 2,555 10,400
2025/10/24 2,500 2,526 2,476 2,511 7,400
2025/10/23 2,490 2,528 2,460 2,489 12,800
2025/10/22 2,463 2,523 2,435 2,502 60,400
2025/10/21 2,450 2,463 2,426 2,446 14,200
2025/10/20 2,451 2,451 2,429 2,437 11,400
2025/10/17 2,446 2,446 2,395 2,422 11,600
2025/10/16 2,497 2,497 2,430 2,434 13,400
2025/10/15 2,413 2,468 2,413 2,447 7,800
2025/10/14 2,467 2,467 2,408 2,411 13,400
2025/10/10 2,525 2,525 2,411 2,451 27,400
2025/10/09 2,548 2,560 2,517 2,551 13,800
2025/10/08 2,578 2,595 2,531 2,531 13,900
2025/10/07 2,609 2,618 2,570 2,590 11,500
2025/10/06 2,583 2,617 2,564 2,612 17,600
2025/10/03 2,502 2,556 2,502 2,533 9,600
2025/10/02 2,518 2,543 2,484 2,517 12,500
2025/10/01 2,576 2,581 2,511 2,518 18,100
2025/09/30 2,620 2,645 2,579 2,579 13,100
2025/09/29 2,650 2,650 2,575 2,622 20,100
2025/09/26 2,657 2,704 2,657 2,704 25,400
2025/09/25 2,669 2,682 2,649 2,662 19,600
2025/09/24 2,588 2,700 2,580 2,673 29,400
2025/09/22 2,572 2,600 2,570 2,588 10,000
2025/09/19 2,567 2,599 2,542 2,572 21,700
2025/09/18 2,551 2,560 2,527 2,554 15,600
2025/09/17 2,550 2,550 2,519 2,546 6,900
2025/09/16 2,547 2,573 2,529 2,549 8,500
2025/09/12 2,539 2,545 2,511 2,543 11,800
2025/09/11 2,528 2,545 2,518 2,526 7,400
2025/09/10 2,536 2,541 2,514 2,533 6,300
2025/09/09 2,552 2,552 2,527 2,543 10,100
2025/09/08 2,522 2,568 2,510 2,527 11,200
2025/09/05 2,499 2,548 2,499 2,522 13,400
2025/09/04 2,452 2,499 2,447 2,483 9,700
2025/09/03 2,494 2,494 2,452 2,452 11,900
2025/09/02 2,481 2,491 2,458 2,481 11,000
2025/09/01 2,466 2,479 2,458 2,462 4,600
2025/08/29 2,458 2,477 2,450 2,450 7,800
2025/08/28 2,457 2,468 2,457 2,460 7,100
2025/08/27 2,432 2,467 2,420 2,457 17,500
2025/08/26 2,477 2,477 2,432 2,432 9,500
2025/08/25 2,498 2,498 2,461 2,462 7,000
2025/08/22 2,507 2,510 2,480 2,488 5,700
2025/08/21 2,514 2,514 2,484 2,490 5,900
2025/08/20 2,505 2,543 2,477 2,496 9,100
2025/08/19 2,505 2,515 2,491 2,505 7,000
2025/08/18 2,497 2,522 2,484 2,505 12,300
2025/08/15 2,491 2,495 2,451 2,485 8,300
2025/08/14 2,431 2,477 2,431 2,459 11,500
2025/08/13 2,447 2,502 2,441 2,463 10,900
2025/08/12 2,471 2,486 2,447 2,447 19,100
2025/08/08 2,453 2,521 2,453 2,485 14,900
2025/08/07 2,451 2,488 2,410 2,446 14,000
2025/08/06 2,357 2,464 2,357 2,451 25,400
2025/08/05 2,419 2,486 2,335 2,380 35,000
2025/08/04 2,412 2,438 2,362 2,428 9,000
2025/08/01 2,449 2,461 2,426 2,441 13,000
2025/07/31 2,401 2,438 2,385 2,429 16,000
2025/07/30 2,407 2,444 2,351 2,351 41,100
2025/07/29 2,401 2,425 2,400 2,419 8,700
2025/07/28 2,415 2,429 2,402 2,418 7,800
2025/07/25 2,414 2,444 2,368 2,415 14,700
2025/07/24 2,384 2,424 2,384 2,424 17,200
2025/07/23 2,314 2,382 2,314 2,382 26,300
2025/07/22 2,302 2,308 2,284 2,284 7,700
2025/07/18 2,298 2,303 2,278 2,285 7,500
2025/07/17 2,280 2,307 2,280 2,297 7,500
2025/07/16 2,309 2,315 2,286 2,286 3,900
2025/07/15 2,296 2,338 2,296 2,309 13,400
2025/07/14 2,337 2,372 2,300 2,300 12,000
2025/07/11 2,269 2,320 2,269 2,314 18,300
2025/07/10 2,346 2,346 2,269 2,269 20,700
2025/07/09 2,278 2,357 2,278 2,327 15,700
2025/07/08 2,265 2,307 2,258 2,272 16,700
2025/07/07 2,310 2,335 2,265 2,265 17,800
2025/07/04 2,349 2,349 2,301 2,310 14,700
2025/07/03 2,303 2,373 2,303 2,349 21,300
2025/07/02 2,290 2,328 2,285 2,303 21,800
2025/07/01 2,317 2,334 2,290 2,293 15,600
2025/06/30 2,317 2,348 2,305 2,317 15,700
2025/06/27 2,298 2,320 2,287 2,317 19,000
2025/06/26 2,275 2,310 2,275 2,310 15,400
2025/06/25 2,310 2,310 2,252 2,285 32,200
2025/06/24 2,295 2,365 2,290 2,302 29,800
2025/06/23 2,326 2,326 2,276 2,276 20,300
2025/06/20 2,322 2,377 2,302 2,326 112,500
2025/06/19 2,360 2,360 2,321 2,323 10,000
2025/06/18 2,331 2,365 2,320 2,354 29,800
2025/06/17 2,359 2,362 2,331 2,338 17,900
2025/06/16 2,370 2,381 2,349 2,381 14,200
2025/06/13 2,395 2,395 2,351 2,370 19,400
2025/06/12 2,425 2,425 2,393 2,395 24,900
2025/06/11 2,426 2,456 2,420 2,424 13,300
2025/06/10 2,470 2,478 2,420 2,442 35,800
2025/06/09 2,566 2,566 2,485 2,491 15,900
2025/06/06 2,509 2,588 2,509 2,564 30,700
2025/06/05 2,478 2,545 2,476 2,491 21,700
2025/06/04 2,501 2,515 2,482 2,492 15,700
2025/06/03 2,573 2,573 2,490 2,505 23,300
2025/06/02 2,570 2,664 2,561 2,571 50,600
2025/05/30 2,711 2,721 2,575 2,595 67,100
2025/05/29 2,745 2,790 2,741 2,761 57,100
2025/05/28 2,678 2,737 2,678 2,736 62,000
2025/05/27 2,639 2,672 2,624 2,655 37,000
2025/05/26 2,625 2,662 2,621 2,639 34,100
2025/05/23 2,607 2,640 2,585 2,625 52,400
2025/05/22 2,535 2,660 2,535 2,620 107,100
2025/05/21 2,482 2,687 2,478 2,543 224,100
2025/05/20 2,367 2,489 2,367 2,457 103,800
2025/05/19 2,266 2,318 2,244 2,317 43,600
2025/05/16 2,296 2,297 2,220 2,286 49,300
2025/05/15 2,330 2,350 2,276 2,296 49,800
2025/05/14 2,357 2,400 2,266 2,302 41,400
2025/05/13 2,370 2,382 2,341 2,341 14,400
2025/05/12 2,326 2,399 2,310 2,350 102,900
2025/05/09 2,251 2,358 2,204 2,326 91,400
2025/05/08 2,244 2,255 2,221 2,249 16,300
2025/05/07 2,222 2,244 2,109 2,244 67,900
2025/05/02 2,180 2,238 2,180 2,222 33,600
2025/05/01 2,198 2,204 2,172 2,180 10,500
2025/04/30 2,243 2,243 2,171 2,198 16,700
2025/04/28 2,142 2,243 2,142 2,243 25,900
2025/04/25 2,118 2,152 2,106 2,142 10,000
2025/04/24 2,166 2,176 2,121 2,124 8,700
2025/04/23 2,167 2,180 2,150 2,163 15,600
2025/04/22 2,131 2,159 2,131 2,144 14,900
2025/04/21 2,113 2,148 2,113 2,131 13,900
2025/04/18 2,047 2,119 2,046 2,119 17,200
2025/04/17 2,032 2,032 2,013 2,021 7,100
2025/04/16 2,059 2,072 2,012 2,027 10,600
2025/04/15 2,073 2,082 2,059 2,059 11,100
2025/04/14 2,042 2,066 2,022 2,058 16,400
2025/04/11 1,943 2,019 1,917 2,019 37,400
2025/04/10 2,010 2,046 1,906 1,958 81,800
2025/04/09 1,877 1,927 1,811 1,923 49,400
2025/04/08 1,873 1,961 1,860 1,939 26,200
2025/04/07 1,825 1,833 1,763 1,833 48,400
2025/04/04 1,998 2,025 1,901 1,945 44,500
2025/04/03 2,027 2,048 2,000 2,048 21,600
2025/04/02 2,081 2,098 2,064 2,077 15,500
2025/04/01 2,054 2,083 2,051 2,081 19,600
2025/03/31 2,066 2,066 2,018 2,028 24,300
2025/03/28 2,100 2,138 2,086 2,098 22,500
2025/03/27 2,146 2,181 2,135 2,181 46,900
2025/03/26 2,206 2,213 2,130 2,168 30,000
2025/03/25 2,258 2,270 2,170 2,190 28,400
2025/03/24 2,231 2,256 2,231 2,254 27,500
2025/03/21 2,204 2,232 2,196 2,231 14,700
2025/03/19 2,175 2,215 2,175 2,214 22,400
2025/03/18 2,158 2,183 2,158 2,175 20,300
2025/03/17 2,114 2,151 2,114 2,151 27,500

このページの先頭へ