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

森六ホールディングス(4249)の株価時系列情報

森六ホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2019/06/20 2,420 2,424 2,391 2,397 20,600
2019/06/19 2,409 2,421 2,383 2,406 13,300
2019/06/18 2,441 2,441 2,367 2,381 18,400
2019/06/17 2,444 2,455 2,405 2,421 19,800
2019/06/14 2,439 2,470 2,402 2,456 19,300
2019/06/13 2,486 2,486 2,418 2,422 13,900
2019/06/12 2,506 2,513 2,474 2,477 16,500
2019/06/11 2,492 2,506 2,480 2,498 11,100
2019/06/10 2,500 2,500 2,465 2,492 61,300
2019/06/07 2,374 2,421 2,374 2,419 16,900
2019/06/06 2,380 2,387 2,362 2,374 21,500
2019/06/05 2,378 2,396 2,368 2,390 26,100
2019/06/04 2,325 2,352 2,324 2,352 25,100
2019/06/03 2,325 2,335 2,292 2,309 43,600
2019/05/31 2,400 2,400 2,336 2,343 58,800
2019/05/30 2,400 2,408 2,380 2,408 15,100
2019/05/29 2,407 2,416 2,381 2,410 24,600
2019/05/28 2,436 2,446 2,412 2,412 15,700
2019/05/27 2,440 2,440 2,422 2,440 8,200
2019/05/24 2,424 2,445 2,401 2,440 39,300
2019/05/23 2,450 2,450 2,424 2,431 17,400
2019/05/22 2,461 2,485 2,448 2,448 21,400
2019/05/21 2,464 2,464 2,432 2,445 17,500
2019/05/20 2,469 2,478 2,444 2,468 13,000
2019/05/17 2,463 2,472 2,451 2,469 29,100
2019/05/16 2,463 2,463 2,430 2,450 17,700
2019/05/15 2,498 2,498 2,426 2,458 24,600
2019/05/14 2,415 2,497 2,415 2,485 38,400
2019/05/13 2,495 2,523 2,475 2,491 18,200
2019/05/10 2,503 2,537 2,491 2,504 27,300
2019/05/09 2,527 2,535 2,485 2,518 32,900
2019/05/08 2,566 2,575 2,532 2,534 40,100
2019/05/07 2,586 2,600 2,562 2,566 30,100
2019/04/26 2,604 2,611 2,585 2,607 29,100
2019/04/25 2,629 2,631 2,593 2,631 24,500
2019/04/24 2,620 2,637 2,592 2,610 19,000
2019/04/23 2,613 2,622 2,590 2,619 10,600
2019/04/22 2,622 2,647 2,612 2,623 13,400
2019/04/19 2,636 2,656 2,605 2,621 16,900
2019/04/18 2,647 2,675 2,609 2,615 15,300
2019/04/17 2,642 2,677 2,642 2,664 11,100
2019/04/16 2,657 2,662 2,644 2,655 7,600
2019/04/15 2,647 2,659 2,614 2,658 23,000
2019/04/12 2,614 2,620 2,591 2,608 18,900
2019/04/11 2,625 2,632 2,613 2,613 9,200
2019/04/10 2,628 2,636 2,613 2,625 6,900
2019/04/09 2,684 2,689 2,657 2,664 17,100
2019/04/08 2,691 2,713 2,689 2,699 19,300
2019/04/05 2,687 2,689 2,668 2,680 26,100
2019/04/04 2,695 2,708 2,673 2,686 19,400
2019/04/03 2,694 2,698 2,663 2,696 21,400
2019/04/02 2,647 2,694 2,608 2,694 39,300
2019/04/01 2,607 2,665 2,607 2,637 22,600
2019/03/29 2,616 2,634 2,593 2,606 14,400
2019/03/28 2,625 2,629 2,597 2,614 26,400
2019/03/27 2,622 2,663 2,616 2,652 27,900
2019/03/26 2,598 2,671 2,598 2,670 38,300
2019/03/25 2,609 2,609 2,583 2,593 25,100
2019/03/22 2,637 2,695 2,626 2,654 34,900
2019/03/20 2,641 2,660 2,630 2,637 12,700
2019/03/19 2,666 2,666 2,640 2,641 11,000
2019/03/18 2,622 2,670 2,618 2,667 22,700
2019/03/15 2,600 2,644 2,600 2,609 27,000
2019/03/14 2,656 2,656 2,581 2,583 39,000
2019/03/13 2,631 2,671 2,630 2,630 14,500
2019/03/12 2,682 2,686 2,643 2,656 19,100
2019/03/11 2,641 2,661 2,617 2,652 17,300
2019/03/08 2,664 2,692 2,611 2,620 39,000
2019/03/07 2,680 2,707 2,673 2,707 25,500
2019/03/06 2,683 2,720 2,664 2,700 23,100
2019/03/05 2,686 2,688 2,655 2,683 33,600
2019/03/04 2,688 2,726 2,673 2,692 63,100
2019/03/01 2,586 2,605 2,571 2,600 19,700
2019/02/28 2,601 2,611 2,570 2,599 30,400
2019/02/27 2,577 2,613 2,560 2,611 37,100
2019/02/26 2,582 2,594 2,560 2,590 21,300
2019/02/25 2,591 2,600 2,555 2,591 32,300
2019/02/22 2,589 2,592 2,559 2,587 26,200
2019/02/21 2,553 2,624 2,550 2,622 44,900
2019/02/20 2,564 2,577 2,552 2,564 34,700
2019/02/19 2,585 2,591 2,533 2,572 36,700
2019/02/18 2,630 2,648 2,604 2,606 37,600
2019/02/15 2,555 2,629 2,551 2,621 29,500
2019/02/14 2,560 2,612 2,560 2,572 29,300
2019/02/13 2,591 2,610 2,568 2,601 14,200
2019/02/12 2,511 2,626 2,511 2,609 32,500
2019/02/08 2,510 2,527 2,488 2,509 38,700
2019/02/07 2,551 2,554 2,511 2,545 27,000
2019/02/06 2,586 2,592 2,555 2,559 16,800
2019/02/05 2,566 2,617 2,550 2,608 23,200
2019/02/04 2,561 2,585 2,542 2,585 19,100
2019/02/01 2,566 2,566 2,534 2,545 25,900
2019/01/31 2,562 2,589 2,555 2,567 26,800
2019/01/30 2,578 2,578 2,551 2,554 27,700
2019/01/29 2,546 2,597 2,541 2,577 40,100
2019/01/28 2,581 2,587 2,556 2,565 33,600
2019/01/25 2,590 2,612 2,583 2,587 22,300
2019/01/24 2,552 2,600 2,545 2,595 21,500
2019/01/23 2,553 2,612 2,551 2,568 20,100
2019/01/22 2,579 2,597 2,579 2,586 15,800
2019/01/21 2,567 2,587 2,561 2,579 15,000
2019/01/18 2,554 2,591 2,543 2,550 27,800
2019/01/17 2,556 2,579 2,553 2,565 34,000
2019/01/16 2,600 2,600 2,555 2,561 14,200
2019/01/15 2,559 2,621 2,553 2,580 21,100
2019/01/11 2,605 2,618 2,583 2,594 14,900
2019/01/10 2,625 2,636 2,567 2,624 14,100
2019/01/09 2,622 2,663 2,590 2,613 22,900
2019/01/08 2,592 2,619 2,578 2,599 16,400
2019/01/07 2,630 2,681 2,583 2,593 30,100
2019/01/04 2,600 2,600 2,533 2,580 19,900
2018/12/28 2,650 2,702 2,630 2,700 16,700
2018/12/27 2,596 2,668 2,595 2,668 45,900
2018/12/26 2,501 2,577 2,473 2,506 25,200
2018/12/25 2,468 2,516 2,450 2,500 80,200
2018/12/21 2,546 2,668 2,465 2,668 87,200
2018/12/20 2,688 2,698 2,542 2,588 54,200
2018/12/19 2,701 2,724 2,676 2,685 38,900
2018/12/18 2,806 2,806 2,725 2,728 35,900
2018/12/17 2,814 2,820 2,780 2,811 17,200
2018/12/14 2,869 2,869 2,796 2,803 22,100
2018/12/13 2,841 2,871 2,841 2,856 11,900
2018/12/12 2,828 2,870 2,817 2,841 19,100
2018/12/11 2,831 2,831 2,805 2,817 33,800
2018/12/10 2,900 2,900 2,795 2,808 23,000
2018/12/07 2,909 2,909 2,833 2,850 17,500
2018/12/06 2,921 2,939 2,870 2,902 42,600
2018/12/05 2,919 2,959 2,913 2,922 14,100
2018/12/04 2,979 2,984 2,953 2,969 24,700
2018/12/03 3,015 3,020 2,971 2,979 11,800
2018/11/30 3,005 3,030 2,992 3,015 57,500
2018/11/29 2,940 2,962 2,920 2,953 23,200
2018/11/28 2,907 2,929 2,893 2,926 24,500
2018/11/27 2,896 2,909 2,871 2,879 18,700
2018/11/26 2,841 2,898 2,831 2,883 26,000
2018/11/22 2,890 2,890 2,840 2,868 15,400
2018/11/21 2,871 2,877 2,850 2,860 15,300
2018/11/20 2,869 2,906 2,862 2,906 9,600
2018/11/19 2,929 2,929 2,869 2,913 11,700
2018/11/16 2,953 2,960 2,910 2,939 19,000
2018/11/15 2,915 2,964 2,900 2,960 23,600
2018/11/14 2,946 2,946 2,880 2,925 32,000
2018/11/13 2,962 2,973 2,922 2,946 35,900
2018/11/12 3,000 3,030 3,000 3,025 21,600
2018/11/09 3,005 3,055 3,000 3,005 29,600
2018/11/08 2,962 3,045 2,948 3,020 23,500
2018/11/07 2,932 2,948 2,907 2,916 7,600
2018/11/06 2,911 2,947 2,900 2,922 12,300
2018/11/05 2,915 2,935 2,900 2,913 12,400
2018/11/02 2,908 2,949 2,887 2,947 19,500
2018/11/01 2,891 2,917 2,866 2,897 18,100
2018/10/31 2,858 2,917 2,853 2,898 30,500
2018/10/30 2,785 2,878 2,785 2,851 48,300
2018/10/29 2,780 2,813 2,764 2,775 18,800
2018/10/26 2,822 2,822 2,751 2,784 37,000
2018/10/25 2,860 2,860 2,772 2,772 63,000
2018/10/24 2,915 2,915 2,880 2,896 29,600
2018/10/23 2,971 2,974 2,901 2,902 14,300
2018/10/22 2,956 2,983 2,917 2,971 13,300
2018/10/19 2,933 2,960 2,890 2,951 20,500
2018/10/18 2,951 2,962 2,942 2,949 14,500
2018/10/17 2,924 2,947 2,913 2,947 15,000
2018/10/16 2,877 2,899 2,851 2,882 29,100
2018/10/15 2,905 2,915 2,877 2,877 33,400
2018/10/12 2,889 2,918 2,889 2,904 24,100
2018/10/11 2,928 2,928 2,880 2,883 43,400
2018/10/10 3,005 3,015 2,951 2,968 32,000
2018/10/09 3,030 3,035 2,976 3,005 35,100
2018/10/05 3,055 3,105 3,050 3,065 14,600
2018/10/04 3,115 3,150 3,095 3,125 37,900
2018/10/03 3,150 3,155 3,095 3,095 19,600
2018/10/02 3,170 3,190 3,155 3,170 25,500
2018/10/01 3,130 3,170 3,130 3,145 14,500
2018/09/28 3,130 3,170 3,115 3,120 24,300
2018/09/27 3,165 3,185 3,110 3,130 49,200
2018/09/26 3,120 3,190 3,110 3,170 46,600
2018/09/25 3,110 3,185 3,110 3,180 68,700
2018/09/21 3,090 3,120 3,080 3,095 42,700
2018/09/20 3,075 3,095 3,055 3,090 37,300
2018/09/19 3,035 3,085 3,035 3,060 40,400
2018/09/18 2,953 3,025 2,945 3,025 19,000
2018/09/14 2,939 2,999 2,937 2,975 32,200
2018/09/13 2,905 2,948 2,905 2,948 17,300
2018/09/12 2,921 2,921 2,869 2,909 38,100
2018/09/11 2,915 2,927 2,899 2,912 19,200
2018/09/10 2,897 2,929 2,893 2,915 27,700
2018/09/07 2,920 2,938 2,887 2,904 18,300
2018/09/06 2,959 2,981 2,933 2,942 13,900
2018/09/05 3,005 3,005 2,955 2,957 20,000
2018/09/04 3,050 3,065 2,995 3,005 15,000
2018/09/03 3,070 3,070 3,010 3,050 17,600
2018/08/31 3,130 3,135 3,060 3,070 27,000
2018/08/30 3,105 3,160 3,075 3,135 42,500
2018/08/29 3,055 3,145 3,055 3,105 52,300
2018/08/28 2,993 3,065 2,979 3,055 66,800
2018/08/27 2,939 2,966 2,939 2,962 29,000
2018/08/24 2,949 2,949 2,925 2,939 20,000
2018/08/23 2,907 2,921 2,900 2,913 18,900
2018/08/22 2,902 2,932 2,896 2,921 18,100
2018/08/21 2,925 2,942 2,884 2,909 41,800
2018/08/20 2,949 2,957 2,927 2,930 17,400
2018/08/17 2,952 2,967 2,930 2,943 23,900
2018/08/16 2,968 2,982 2,930 2,952 42,700
2018/08/15 3,040 3,050 2,958 3,000 39,700
2018/08/14 3,000 3,095 3,000 3,080 36,700
2018/08/13 3,075 3,075 2,986 3,025 65,400
2018/08/10 2,980 3,000 2,952 2,986 56,100
2018/08/09 2,971 2,999 2,956 2,987 13,900
2018/08/08 2,954 3,000 2,946 2,995 34,900
2018/08/07 2,945 2,965 2,912 2,963 13,800
2018/08/06 2,973 2,982 2,945 2,949 26,100
2018/08/03 3,020 3,025 2,973 2,998 28,100
2018/08/02 2,989 3,065 2,989 3,030 36,600
2018/08/01 3,020 3,035 3,000 3,005 24,500
2018/07/31 3,015 3,080 2,997 3,040 35,900
2018/07/30 3,000 3,040 2,985 3,025 26,500
2018/07/27 3,015 3,020 2,993 3,000 14,600
2018/07/26 2,972 3,045 2,963 3,025 29,000
2018/07/25 2,939 2,974 2,924 2,972 22,000
2018/07/24 2,944 2,957 2,935 2,949 18,700
2018/07/23 2,926 2,947 2,923 2,936 19,400
2018/07/20 2,940 2,953 2,926 2,940 24,200
2018/07/19 2,942 2,964 2,937 2,937 12,400
2018/07/18 2,974 2,987 2,925 2,942 16,800
2018/07/17 2,980 2,988 2,910 2,963 37,000
2018/07/13 2,936 2,981 2,907 2,945 58,200
2018/07/12 2,844 2,910 2,835 2,876 32,900
2018/07/11 2,845 2,857 2,834 2,842 41,400
2018/07/10 2,888 2,890 2,830 2,831 63,700
2018/07/09 2,876 2,876 2,838 2,858 39,500
2018/07/06 2,858 2,889 2,858 2,876 25,300
2018/07/05 2,903 2,920 2,813 2,819 53,400
2018/07/04 2,950 2,995 2,910 2,915 33,000
2018/07/03 2,954 2,994 2,913 2,960 31,900
2018/07/02 3,150 3,150 2,945 2,951 113,300
2018/06/29 2,934 3,000 2,925 2,997 41,400
2018/06/28 2,960 2,961 2,910 2,934 59,900
2018/06/27 3,000 3,005 2,953 2,992 68,800
2018/06/26 3,025 3,085 2,995 3,010 55,200
2018/06/25 3,175 3,225 3,035 3,060 66,000
2018/06/22 3,110 3,265 3,050 3,230 207,400
2018/06/21 3,200 3,235 3,130 3,135 66,700
2018/06/20 3,110 3,220 3,050 3,205 51,100
2018/06/19 3,215 3,235 3,105 3,110 66,400
2018/06/18 3,240 3,240 3,180 3,200 47,800
2018/06/15 3,170 3,245 3,170 3,245 60,100
2018/06/14 3,205 3,240 3,200 3,230 25,200
2018/06/13 3,225 3,235 3,195 3,205 45,800
2018/06/12 3,260 3,270 3,215 3,225 20,000
2018/06/11 3,250 3,285 3,155 3,255 83,500
2018/06/08 3,245 3,280 3,215 3,240 89,800
2018/06/07 3,175 3,250 3,175 3,250 98,700
2018/06/06 3,165 3,170 3,145 3,170 42,000
2018/06/05 3,170 3,170 3,145 3,160 52,300
2018/06/04 3,145 3,170 3,130 3,145 34,000
2018/06/01 3,020 3,125 3,020 3,090 62,700
2018/05/31 3,040 3,040 3,010 3,020 23,700
2018/05/30 2,950 3,015 2,940 3,000 81,100
2018/05/29 3,050 3,055 2,975 3,000 57,200
2018/05/28 3,115 3,115 3,055 3,065 35,700
2018/05/25 3,145 3,160 3,110 3,135 39,100
2018/05/24 3,185 3,185 3,120 3,135 50,900
2018/05/23 3,200 3,260 3,190 3,205 107,700
2018/05/22 3,150 3,210 3,135 3,200 59,100
2018/05/21 3,200 3,220 3,190 3,195 36,200
2018/05/18 3,185 3,195 3,170 3,190 52,200
2018/05/17 3,150 3,190 3,150 3,190 74,600
2018/05/16 3,125 3,150 3,110 3,150 41,000
2018/05/15 3,105 3,180 3,065 3,125 121,100
2018/05/14 3,105 3,150 3,090 3,125 90,600
2018/05/11 3,100 3,115 3,060 3,115 57,500
2018/05/10 3,100 3,120 3,035 3,105 78,500
2018/05/09 3,135 3,135 3,095 3,105 41,100
2018/05/08 3,070 3,155 3,070 3,140 102,800
2018/05/07 3,075 3,120 3,035 3,075 50,000
2018/05/02 3,110 3,110 3,050 3,070 54,700
2018/05/01 3,020 3,110 3,010 3,110 85,100
2018/04/27 3,050 3,160 2,952 3,015 412,700
2018/04/26 2,853 2,899 2,831 2,838 214,300
2018/04/25 2,908 2,908 2,836 2,844 88,400
2018/04/24 2,905 2,908 2,863 2,885 49,700
2018/04/23 2,889 2,916 2,883 2,902 21,100
2018/04/20 2,884 2,925 2,882 2,889 26,800
2018/04/19 2,889 2,930 2,879 2,889 51,700
2018/04/18 2,853 2,892 2,846 2,888 21,900
2018/04/17 2,850 2,878 2,841 2,853 24,300
2018/04/16 2,872 2,895 2,851 2,858 28,400
2018/04/13 2,835 2,880 2,835 2,872 21,700
2018/04/12 2,850 2,884 2,830 2,830 25,200
2018/04/11 2,899 2,908 2,838 2,885 36,400
2018/04/10 2,855 2,900 2,839 2,887 49,300
2018/04/09 2,785 2,847 2,770 2,838 61,800
2018/04/06 2,807 2,835 2,799 2,801 70,800
2018/04/05 2,879 2,879 2,821 2,840 71,400
2018/04/04 2,910 2,915 2,854 2,860 34,400
2018/04/03 2,916 2,916 2,878 2,905 28,400
2018/04/02 2,950 2,951 2,922 2,932 33,800
2018/03/30 2,960 2,960 2,920 2,931 30,000
2018/03/29 2,989 2,989 2,905 2,944 30,700
2018/03/28 2,910 2,978 2,880 2,958 34,300

このページの先頭へ