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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 2,081 | 2,124 | 2,066 | 2,105 | 43,200 |
| 2025/03/13 | 2,036 | 2,142 | 2,035 | 2,090 | 52,900 |
| 2025/03/12 | 2,014 | 2,039 | 2,011 | 2,022 | 15,000 |
| 2025/03/11 | 2,001 | 2,024 | 1,991 | 2,015 | 18,600 |
| 2025/03/10 | 2,027 | 2,042 | 2,013 | 2,027 | 24,600 |
| 2025/03/07 | 2,037 | 2,049 | 2,001 | 2,029 | 15,200 |
| 2025/03/06 | 2,020 | 2,059 | 2,020 | 2,037 | 20,300 |
| 2025/03/05 | 1,995 | 2,032 | 1,995 | 2,020 | 15,600 |
| 2025/03/04 | 2,021 | 2,026 | 1,998 | 1,999 | 13,200 |
| 2025/03/03 | 2,000 | 2,024 | 1,990 | 2,020 | 24,500 |
| 2025/02/28 | 1,978 | 1,988 | 1,963 | 1,981 | 11,400 |
| 2025/02/27 | 1,945 | 1,977 | 1,945 | 1,975 | 9,500 |
| 2025/02/26 | 1,951 | 1,965 | 1,940 | 1,950 | 12,800 |
| 2025/02/25 | 1,950 | 1,974 | 1,945 | 1,956 | 16,800 |
| 2025/02/21 | 1,989 | 1,999 | 1,963 | 1,971 | 18,300 |
| 2025/02/20 | 2,020 | 2,028 | 2,000 | 2,000 | 13,100 |
| 2025/02/19 | 2,030 | 2,047 | 2,029 | 2,036 | 10,800 |
| 2025/02/18 | 2,023 | 2,038 | 1,996 | 2,030 | 16,300 |
| 2025/02/17 | 2,029 | 2,047 | 2,013 | 2,025 | 17,700 |
| 2025/02/14 | 2,092 | 2,093 | 2,039 | 2,044 | 16,900 |
| 2025/02/13 | 2,066 | 2,091 | 2,063 | 2,080 | 13,100 |
| 2025/02/12 | 2,058 | 2,061 | 2,040 | 2,051 | 17,500 |
| 2025/02/10 | 2,030 | 2,060 | 2,030 | 2,043 | 6,000 |
| 2025/02/07 | 2,045 | 2,058 | 2,015 | 2,056 | 13,200 |
| 2025/02/06 | 2,035 | 2,044 | 2,027 | 2,033 | 5,000 |
| 2025/02/05 | 2,008 | 2,041 | 2,008 | 2,019 | 21,500 |
| 2025/02/04 | 2,001 | 2,018 | 1,981 | 1,983 | 10,800 |
| 2025/02/03 | 1,990 | 2,016 | 1,972 | 1,988 | 32,900 |
| 2025/01/31 | 2,025 | 2,025 | 2,002 | 2,018 | 7,000 |
| 2025/01/30 | 1,997 | 2,027 | 1,996 | 2,026 | 24,200 |
| 2025/01/29 | 2,009 | 2,009 | 1,997 | 1,997 | 9,100 |
| 2025/01/28 | 1,990 | 2,011 | 1,988 | 2,009 | 17,300 |
| 2025/01/27 | 1,979 | 1,995 | 1,971 | 1,980 | 19,600 |
| 2025/01/24 | 1,964 | 1,980 | 1,959 | 1,959 | 11,300 |
| 2025/01/23 | 1,971 | 1,971 | 1,953 | 1,964 | 12,200 |
| 2025/01/22 | 1,966 | 1,986 | 1,956 | 1,970 | 19,100 |
| 2025/01/21 | 1,951 | 1,967 | 1,949 | 1,964 | 10,700 |
| 2025/01/20 | 1,935 | 1,963 | 1,931 | 1,948 | 17,300 |
| 2025/01/17 | 1,930 | 1,941 | 1,919 | 1,932 | 14,400 |
| 2025/01/16 | 1,936 | 1,949 | 1,917 | 1,921 | 20,900 |
| 2025/01/15 | 1,926 | 1,948 | 1,926 | 1,935 | 10,200 |
| 2025/01/14 | 1,940 | 1,942 | 1,921 | 1,923 | 24,300 |
| 2025/01/10 | 1,942 | 1,956 | 1,939 | 1,940 | 16,400 |
| 2025/01/09 | 1,983 | 1,983 | 1,949 | 1,949 | 27,100 |
| 2025/01/08 | 1,990 | 2,010 | 1,974 | 1,974 | 25,000 |
| 2025/01/07 | 1,995 | 2,002 | 1,980 | 1,990 | 27,600 |
| 2025/01/06 | 1,996 | 2,008 | 1,986 | 1,992 | 26,200 |
| 2024/12/30 | 2,012 | 2,028 | 1,992 | 1,996 | 28,600 |
| 2024/12/27 | 2,012 | 2,032 | 2,011 | 2,032 | 17,600 |
| 2024/12/26 | 1,982 | 2,015 | 1,966 | 2,014 | 36,100 |
| 2024/12/25 | 1,981 | 1,985 | 1,964 | 1,985 | 14,000 |
| 2024/12/24 | 1,956 | 1,986 | 1,955 | 1,979 | 19,100 |
| 2024/12/23 | 1,935 | 1,965 | 1,934 | 1,960 | 12,600 |
| 2024/12/20 | 1,970 | 1,980 | 1,932 | 1,932 | 36,600 |
| 2024/12/19 | 1,953 | 1,971 | 1,949 | 1,959 | 14,500 |
| 2024/12/18 | 1,966 | 1,990 | 1,955 | 1,968 | 15,200 |
| 2024/12/17 | 1,993 | 1,994 | 1,973 | 1,978 | 10,100 |
| 2024/12/16 | 1,975 | 1,998 | 1,968 | 1,983 | 16,800 |
| 2024/12/13 | 1,974 | 1,998 | 1,962 | 1,970 | 35,400 |
| 2024/12/12 | 2,018 | 2,024 | 1,990 | 2,002 | 41,700 |
| 2024/12/11 | 2,019 | 2,019 | 1,995 | 1,995 | 47,600 |
| 2024/12/10 | 2,028 | 2,028 | 1,991 | 2,001 | 21,000 |
| 2024/12/09 | 1,973 | 2,028 | 1,973 | 2,028 | 22,600 |
| 2024/12/06 | 1,935 | 1,955 | 1,911 | 1,953 | 29,800 |
| 2024/12/05 | 1,969 | 1,969 | 1,926 | 1,940 | 31,200 |
| 2024/12/04 | 2,011 | 2,012 | 1,952 | 1,952 | 30,000 |
| 2024/12/03 | 1,974 | 2,029 | 1,974 | 2,010 | 24,100 |
| 2024/12/02 | 1,943 | 1,988 | 1,937 | 1,974 | 25,200 |
| 2024/11/29 | 1,953 | 1,964 | 1,926 | 1,963 | 22,900 |
| 2024/11/28 | 1,950 | 1,968 | 1,927 | 1,944 | 36,100 |
| 2024/11/27 | 2,007 | 2,007 | 1,951 | 1,959 | 18,500 |
| 2024/11/26 | 2,030 | 2,030 | 1,996 | 2,009 | 16,900 |
| 2024/11/25 | 2,064 | 2,065 | 2,023 | 2,023 | 22,700 |
| 2024/11/22 | 2,052 | 2,080 | 2,042 | 2,045 | 23,000 |
| 2024/11/21 | 2,063 | 2,079 | 2,039 | 2,042 | 14,600 |
| 2024/11/20 | 2,122 | 2,132 | 2,070 | 2,073 | 17,000 |
| 2024/11/19 | 2,098 | 2,112 | 2,060 | 2,060 | 17,000 |
| 2024/11/18 | 2,061 | 2,122 | 2,061 | 2,083 | 25,300 |
| 2024/11/15 | 2,110 | 2,116 | 2,050 | 2,050 | 46,000 |
| 2024/11/14 | 2,279 | 2,300 | 2,110 | 2,116 | 54,700 |
| 2024/11/13 | 2,259 | 2,277 | 2,235 | 2,255 | 15,000 |
| 2024/11/12 | 2,270 | 2,278 | 2,248 | 2,250 | 11,300 |
| 2024/11/11 | 2,262 | 2,262 | 2,227 | 2,249 | 22,800 |
| 2024/11/08 | 2,339 | 2,349 | 2,259 | 2,285 | 14,500 |
| 2024/11/07 | 2,311 | 2,331 | 2,295 | 2,317 | 28,300 |
| 2024/11/06 | 2,347 | 2,347 | 2,292 | 2,311 | 18,200 |
| 2024/11/05 | 2,336 | 2,336 | 2,292 | 2,335 | 17,300 |
| 2024/11/01 | 2,351 | 2,351 | 2,295 | 2,298 | 12,400 |
| 2024/10/31 | 2,386 | 2,419 | 2,351 | 2,358 | 35,300 |
| 2024/10/30 | 2,351 | 2,386 | 2,331 | 2,386 | 158,100 |
| 2024/10/29 | 2,300 | 2,343 | 2,299 | 2,336 | 18,600 |
| 2024/10/28 | 2,246 | 2,296 | 2,238 | 2,295 | 10,000 |
| 2024/10/25 | 2,254 | 2,264 | 2,223 | 2,246 | 9,700 |
| 2024/10/24 | 2,242 | 2,275 | 2,215 | 2,254 | 21,700 |
| 2024/10/23 | 2,239 | 2,297 | 2,238 | 2,256 | 22,200 |
| 2024/10/22 | 2,280 | 2,280 | 2,241 | 2,245 | 13,200 |
| 2024/10/21 | 2,283 | 2,293 | 2,261 | 2,280 | 8,800 |
| 2024/10/18 | 2,266 | 2,295 | 2,265 | 2,284 | 10,900 |
| 2024/10/17 | 2,283 | 2,301 | 2,265 | 2,265 | 6,000 |
| 2024/10/16 | 2,296 | 2,320 | 2,281 | 2,283 | 15,500 |
| 2024/10/15 | 2,310 | 2,316 | 2,298 | 2,298 | 9,800 |
| 2024/10/11 | 2,305 | 2,316 | 2,291 | 2,295 | 10,100 |
| 2024/10/10 | 2,321 | 2,328 | 2,287 | 2,310 | 8,100 |
| 2024/10/09 | 2,325 | 2,330 | 2,286 | 2,319 | 11,100 |
| 2024/10/08 | 2,323 | 2,323 | 2,292 | 2,297 | 16,200 |
| 2024/10/07 | 2,310 | 2,336 | 2,301 | 2,332 | 22,100 |
| 2024/10/04 | 2,285 | 2,293 | 2,264 | 2,292 | 12,300 |
| 2024/10/03 | 2,279 | 2,298 | 2,275 | 2,275 | 8,200 |
| 2024/10/02 | 2,229 | 2,274 | 2,223 | 2,233 | 16,500 |
| 2024/10/01 | 2,240 | 2,280 | 2,226 | 2,262 | 8,300 |
| 2024/09/30 | 2,290 | 2,290 | 2,222 | 2,223 | 18,400 |
| 2024/09/27 | 2,307 | 2,333 | 2,300 | 2,326 | 50,400 |
| 2024/09/26 | 2,336 | 2,354 | 2,301 | 2,354 | 39,600 |
| 2024/09/25 | 2,323 | 2,333 | 2,302 | 2,315 | 16,500 |
| 2024/09/24 | 2,344 | 2,358 | 2,320 | 2,325 | 23,600 |
| 2024/09/20 | 2,293 | 2,351 | 2,271 | 2,342 | 72,400 |
| 2024/09/19 | 2,276 | 2,319 | 2,255 | 2,298 | 25,700 |
| 2024/09/18 | 2,238 | 2,292 | 2,193 | 2,292 | 41,100 |
| 2024/09/17 | 2,200 | 2,238 | 2,180 | 2,238 | 43,400 |
| 2024/09/13 | 2,180 | 2,202 | 2,176 | 2,200 | 28,600 |
| 2024/09/12 | 2,194 | 2,228 | 2,182 | 2,216 | 22,900 |
| 2024/09/11 | 2,223 | 2,232 | 2,156 | 2,173 | 45,100 |
| 2024/09/10 | 2,253 | 2,291 | 2,235 | 2,240 | 27,000 |
| 2024/09/09 | 2,238 | 2,274 | 2,218 | 2,253 | 21,600 |
| 2024/09/06 | 2,282 | 2,306 | 2,261 | 2,286 | 23,500 |
| 2024/09/05 | 2,288 | 2,336 | 2,260 | 2,293 | 26,600 |
| 2024/09/04 | 2,372 | 2,373 | 2,300 | 2,307 | 38,400 |
| 2024/09/03 | 2,410 | 2,429 | 2,392 | 2,422 | 18,700 |
| 2024/09/02 | 2,429 | 2,429 | 2,380 | 2,408 | 14,500 |
| 2024/08/30 | 2,370 | 2,415 | 2,345 | 2,415 | 14,700 |
| 2024/08/29 | 2,385 | 2,385 | 2,343 | 2,370 | 13,400 |
| 2024/08/28 | 2,347 | 2,377 | 2,328 | 2,377 | 19,800 |
| 2024/08/27 | 2,354 | 2,374 | 2,310 | 2,374 | 23,800 |
| 2024/08/26 | 2,399 | 2,438 | 2,322 | 2,354 | 32,200 |
| 2024/08/23 | 2,400 | 2,420 | 2,382 | 2,399 | 17,600 |
| 2024/08/22 | 2,401 | 2,442 | 2,369 | 2,413 | 15,800 |
| 2024/08/21 | 2,417 | 2,438 | 2,395 | 2,398 | 17,600 |
| 2024/08/20 | 2,375 | 2,458 | 2,375 | 2,457 | 19,700 |
| 2024/08/19 | 2,406 | 2,430 | 2,375 | 2,375 | 18,900 |