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(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
2024/04/26 2,674 2,688 2,652 2,676 11,600
2024/04/25 2,632 2,666 2,632 2,655 12,900
2024/04/24 2,688 2,688 2,648 2,680 16,600
2024/04/23 2,652 2,688 2,652 2,688 12,000
2024/04/22 2,621 2,651 2,621 2,646 12,500
2024/04/19 2,635 2,638 2,564 2,606 24,100
2024/04/18 2,600 2,669 2,600 2,664 11,200
2024/04/17 2,611 2,621 2,578 2,600 13,400
2024/04/16 2,640 2,642 2,586 2,598 26,700
2024/04/15 2,652 2,671 2,635 2,671 13,700
2024/04/12 2,678 2,693 2,669 2,692 10,300
2024/04/11 2,676 2,695 2,665 2,678 11,800
2024/04/10 2,698 2,745 2,679 2,702 29,100
2024/04/09 2,659 2,688 2,659 2,687 11,000
2024/04/08 2,639 2,660 2,633 2,658 14,300
2024/04/05 2,628 2,643 2,608 2,643 14,400
2024/04/04 2,650 2,668 2,640 2,651 17,700
2024/04/03 2,573 2,639 2,573 2,621 26,300
2024/04/02 2,600 2,600 2,573 2,584 21,300
2024/04/01 2,608 2,618 2,572 2,576 31,700
2024/03/29 2,588 2,620 2,567 2,609 30,500
2024/03/28 2,650 2,658 2,595 2,595 45,200
2024/03/27 2,727 2,730 2,700 2,700 35,500
2024/03/26 2,756 2,764 2,710 2,737 27,000
2024/03/25 2,732 2,774 2,725 2,757 29,300
2024/03/22 2,798 2,798 2,725 2,757 30,800
2024/03/21 2,794 2,813 2,751 2,780 42,200
2024/03/19 2,788 2,793 2,736 2,787 24,200
2024/03/18 2,732 2,792 2,726 2,777 28,300
2024/03/15 2,680 2,730 2,680 2,730 24,300
2024/03/14 2,651 2,680 2,643 2,680 13,000
2024/03/13 2,667 2,674 2,632 2,651 20,100
2024/03/12 2,635 2,643 2,598 2,642 32,100
2024/03/11 2,693 2,723 2,618 2,647 37,600
2024/03/08 2,701 2,733 2,696 2,719 32,200
2024/03/07 2,726 2,734 2,703 2,714 19,700
2024/03/06 2,682 2,724 2,677 2,716 33,200
2024/03/05 2,665 2,712 2,657 2,700 26,700
2024/03/04 2,735 2,751 2,666 2,672 38,300
2024/03/01 2,701 2,735 2,698 2,732 25,900
2024/02/29 2,726 2,735 2,678 2,700 29,800
2024/02/28 2,761 2,791 2,725 2,731 26,900
2024/02/27 2,750 2,776 2,749 2,761 16,600
2024/02/26 2,759 2,783 2,740 2,745 25,100
2024/02/22 2,794 2,794 2,742 2,754 21,000
2024/02/21 2,760 2,762 2,741 2,762 9,800
2024/02/20 2,790 2,790 2,758 2,761 12,900
2024/02/19 2,734 2,782 2,734 2,782 14,600
2024/02/16 2,738 2,778 2,737 2,752 18,500
2024/02/15 2,793 2,793 2,696 2,711 49,700
2024/02/14 2,799 2,826 2,743 2,773 79,100
2024/02/13 2,809 2,837 2,796 2,827 25,900
2024/02/09 2,785 2,808 2,776 2,776 24,400
2024/02/08 2,868 2,868 2,771 2,818 27,600
2024/02/07 2,822 2,875 2,819 2,868 19,800
2024/02/06 2,843 2,857 2,822 2,822 20,500
2024/02/05 2,801 2,845 2,800 2,842 27,200
2024/02/02 2,793 2,806 2,750 2,801 18,200
2024/02/01 2,802 2,803 2,777 2,793 11,900
2024/01/31 2,771 2,802 2,762 2,802 17,700
2024/01/30 2,801 2,801 2,768 2,771 24,500
2024/01/29 2,777 2,813 2,777 2,801 16,100
2024/01/26 2,823 2,825 2,768 2,785 32,200
2024/01/25 2,769 2,848 2,769 2,825 26,800
2024/01/24 2,814 2,820 2,764 2,780 22,200
2024/01/23 2,847 2,863 2,810 2,814 23,100
2024/01/22 2,873 2,883 2,828 2,834 22,100
2024/01/19 2,820 2,864 2,815 2,864 34,500
2024/01/18 2,771 2,806 2,768 2,802 19,400
2024/01/17 2,786 2,816 2,770 2,770 41,400
2024/01/16 2,833 2,833 2,796 2,799 24,900
2024/01/15 2,777 2,848 2,777 2,848 28,700
2024/01/12 2,856 2,857 2,792 2,794 26,000
2024/01/11 2,850 2,870 2,831 2,847 25,300
2024/01/10 2,859 2,859 2,816 2,816 25,400
2024/01/09 2,897 2,897 2,826 2,860 30,000
2024/01/05 2,844 2,864 2,836 2,860 23,500
2024/01/04 2,798 2,830 2,757 2,827 31,600
2023/12/29 2,745 2,791 2,745 2,782 33,900
2023/12/28 2,671 2,748 2,671 2,745 91,300
2023/12/27 2,685 2,703 2,661 2,685 37,000
2023/12/26 2,706 2,716 2,675 2,685 33,800
2023/12/25 2,771 2,801 2,713 2,713 25,900
2023/12/22 2,801 2,838 2,774 2,801 32,600
2023/12/21 2,790 2,830 2,771 2,811 29,100
2023/12/20 2,803 2,841 2,801 2,812 22,300
2023/12/19 2,768 2,802 2,756 2,802 18,600
2023/12/18 2,803 2,803 2,716 2,781 34,200
2023/12/15 2,768 2,805 2,763 2,803 69,400
2023/12/14 2,829 2,833 2,784 2,789 26,500
2023/12/13 2,790 2,859 2,790 2,829 30,200
2023/12/12 2,884 2,884 2,763 2,788 30,200
2023/12/11 2,892 2,914 2,843 2,852 61,600
2023/12/08 2,961 2,961 2,882 2,892 54,200
2023/12/07 2,930 2,962 2,925 2,938 37,400
2023/12/06 2,828 2,941 2,810 2,930 57,800
2023/12/05 2,868 2,886 2,831 2,831 48,200
2023/12/04 2,937 2,965 2,863 2,878 76,200
2023/12/01 2,977 2,995 2,941 2,950 74,900
2023/11/30 2,944 2,960 2,887 2,960 78,900
2023/11/29 2,888 2,948 2,842 2,948 135,900
2023/11/28 2,776 2,912 2,765 2,897 133,100
2023/11/27 2,810 2,819 2,742 2,778 46,300
2023/11/24 2,806 2,839 2,800 2,827 54,300
2023/11/22 2,731 2,798 2,731 2,792 51,400
2023/11/21 2,700 2,749 2,685 2,731 49,800
2023/11/20 2,699 2,733 2,665 2,672 53,600
2023/11/17 2,629 2,708 2,628 2,708 62,600
2023/11/16 2,611 2,647 2,596 2,630 45,600
2023/11/15 2,657 2,745 2,586 2,615 215,900
2023/11/14 2,453 2,719 2,442 2,719 404,400
2023/11/13 2,469 2,477 2,432 2,453 27,300
2023/11/10 2,402 2,448 2,395 2,441 25,500
2023/11/09 2,374 2,413 2,372 2,406 24,700
2023/11/08 2,467 2,467 2,362 2,385 60,600
2023/11/07 2,443 2,465 2,427 2,455 40,700
2023/11/06 2,438 2,456 2,422 2,454 44,300
2023/11/02 2,410 2,436 2,395 2,418 50,700
2023/11/01 2,375 2,414 2,375 2,399 56,300
2023/10/31 2,380 2,388 2,338 2,388 51,800
2023/10/30 2,349 2,369 2,319 2,330 144,400
2023/10/27 2,329 2,350 2,329 2,349 40,900
2023/10/26 2,305 2,322 2,285 2,291 22,100
2023/10/25 2,346 2,376 2,303 2,321 47,000
2023/10/24 2,302 2,317 2,248 2,290 34,300
2023/10/23 2,308 2,346 2,302 2,302 43,900
2023/10/20 2,288 2,305 2,285 2,292 19,900
2023/10/19 2,277 2,307 2,277 2,287 21,700
2023/10/18 2,285 2,293 2,268 2,289 23,300
2023/10/17 2,279 2,290 2,249 2,257 16,400
2023/10/16 2,260 2,278 2,235 2,246 20,100
2023/10/13 2,283 2,288 2,257 2,264 21,000
2023/10/12 2,258 2,283 2,258 2,277 19,200
2023/10/11 2,267 2,271 2,243 2,259 17,600
2023/10/10 2,271 2,292 2,256 2,267 28,400
2023/10/06 2,198 2,236 2,198 2,224 20,200
2023/10/05 2,167 2,203 2,165 2,198 39,200
2023/10/04 2,173 2,189 2,137 2,144 69,100
2023/10/03 2,235 2,235 2,176 2,182 44,300
2023/10/02 2,233 2,287 2,233 2,241 28,600
2023/09/29 2,295 2,303 2,242 2,245 37,700
2023/09/28 2,300 2,321 2,278 2,287 34,800
2023/09/27 2,300 2,334 2,287 2,334 35,300
2023/09/26 2,330 2,333 2,280 2,315 39,800
2023/09/25 2,327 2,349 2,315 2,336 59,800
2023/09/22 2,375 2,378 2,342 2,366 33,500
2023/09/21 2,360 2,391 2,358 2,375 31,400
2023/09/20 2,410 2,411 2,346 2,349 48,000
2023/09/19 2,367 2,409 2,362 2,408 53,300
2023/09/15 2,346 2,360 2,329 2,337 55,000
2023/09/14 2,280 2,325 2,280 2,325 42,900
2023/09/13 2,280 2,281 2,259 2,272 30,000
2023/09/12 2,265 2,287 2,259 2,281 22,400
2023/09/11 2,277 2,284 2,254 2,265 23,800
2023/09/08 2,271 2,276 2,254 2,258 36,900
2023/09/07 2,271 2,294 2,260 2,280 34,100
2023/09/06 2,239 2,278 2,239 2,272 52,000
2023/09/05 2,241 2,241 2,225 2,239 32,500
2023/09/04 2,248 2,255 2,239 2,246 27,000
2023/09/01 2,205 2,241 2,202 2,231 27,700
2023/08/31 2,196 2,211 2,193 2,205 29,900
2023/08/30 2,194 2,208 2,193 2,199 23,800
2023/08/29 2,219 2,220 2,179 2,192 39,300
2023/08/28 2,176 2,214 2,168 2,212 49,500
2023/08/25 2,176 2,176 2,142 2,147 62,500
2023/08/24 2,096 2,115 2,083 2,110 25,200
2023/08/23 2,091 2,098 2,081 2,096 18,900
2023/08/22 2,080 2,091 2,075 2,091 19,900
2023/08/21 2,063 2,087 2,063 2,077 22,800
2023/08/18 2,050 2,066 2,039 2,063 23,700
2023/08/17 2,069 2,069 2,041 2,063 16,500
2023/08/16 2,086 2,088 2,061 2,069 20,100
2023/08/15 2,063 2,092 2,053 2,088 33,100
2023/08/14 2,055 2,078 2,050 2,063 32,100
2023/08/10 2,035 2,055 2,019 2,051 27,900
2023/08/09 2,057 2,057 2,035 2,043 44,800
2023/08/08 2,040 2,061 2,040 2,057 23,500
2023/08/07 2,025 2,050 2,018 2,050 22,500
2023/08/04 2,025 2,045 2,015 2,037 35,800
2023/08/03 2,038 2,050 2,017 2,037 47,000
2023/08/02 2,035 2,070 2,021 2,062 49,700
2023/08/01 2,084 2,084 2,035 2,048 96,100
2023/07/31 2,114 2,143 2,086 2,097 53,400
2023/07/28 2,086 2,101 2,059 2,098 36,200
2023/07/27 2,076 2,095 2,070 2,091 27,200
2023/07/26 2,096 2,099 2,075 2,092 27,400
2023/07/25 2,129 2,132 2,095 2,101 26,500
2023/07/24 2,098 2,117 2,093 2,115 33,200
2023/07/21 2,076 2,086 2,064 2,080 18,500
2023/07/20 2,099 2,108 2,074 2,076 17,000
2023/07/19 2,067 2,099 2,066 2,098 14,100
2023/07/18 2,069 2,075 2,055 2,062 13,500
2023/07/14 2,072 2,074 2,033 2,046 26,200
2023/07/13 2,062 2,070 2,049 2,061 16,300
2023/07/12 2,066 2,078 2,047 2,061 22,200
2023/07/11 2,085 2,101 2,065 2,067 20,400
2023/07/10 2,072 2,095 2,072 2,079 25,700
2023/07/07 2,080 2,092 2,042 2,072 26,900
2023/07/06 2,069 2,099 2,068 2,075 25,900
2023/07/05 2,061 2,099 2,061 2,081 20,500

このページの先頭へ