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 |
---|---|---|---|---|---|
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 |
2018/03/27 | 2,987 | 3,045 | 2,980 | 3,015 | 64,300 |
2018/03/26 | 2,900 | 2,969 | 2,890 | 2,969 | 36,100 |
2018/03/23 | 2,990 | 2,990 | 2,896 | 2,922 | 46,800 |
2018/03/22 | 3,050 | 3,050 | 3,005 | 3,050 | 36,800 |
2018/03/20 | 2,986 | 3,050 | 2,986 | 3,050 | 57,400 |
2018/03/19 | 3,045 | 3,045 | 2,981 | 3,025 | 42,400 |
2018/03/16 | 3,050 | 3,055 | 3,020 | 3,050 | 30,200 |
2018/03/15 | 3,015 | 3,060 | 2,979 | 3,025 | 49,800 |
2018/03/14 | 2,984 | 3,075 | 2,960 | 3,030 | 42,900 |
2018/03/13 | 2,932 | 3,010 | 2,932 | 2,992 | 41,500 |
2018/03/12 | 2,956 | 2,992 | 2,950 | 2,971 | 36,800 |
2018/03/09 | 2,962 | 2,976 | 2,935 | 2,949 | 36,900 |
2018/03/08 | 2,917 | 2,926 | 2,906 | 2,919 | 21,200 |
2018/03/07 | 2,921 | 2,933 | 2,890 | 2,907 | 27,000 |
2018/03/06 | 2,930 | 2,965 | 2,930 | 2,931 | 25,900 |
2018/03/05 | 2,920 | 2,964 | 2,897 | 2,914 | 59,800 |
2018/03/02 | 2,926 | 2,952 | 2,921 | 2,931 | 35,000 |
2018/03/01 | 3,025 | 3,025 | 2,962 | 2,982 | 37,900 |
2018/02/28 | 3,080 | 3,090 | 3,020 | 3,025 | 37,300 |
2018/02/27 | 3,090 | 3,095 | 3,035 | 3,085 | 50,400 |
2018/02/26 | 3,080 | 3,115 | 3,030 | 3,040 | 59,500 |
2018/02/23 | 3,030 | 3,045 | 3,005 | 3,045 | 55,000 |
2018/02/22 | 3,025 | 3,025 | 2,956 | 3,005 | 44,500 |
2018/02/21 | 3,080 | 3,095 | 3,015 | 3,030 | 56,700 |
2018/02/20 | 3,020 | 3,100 | 3,005 | 3,095 | 72,600 |
2018/02/19 | 2,926 | 3,075 | 2,907 | 3,045 | 105,300 |
2018/02/16 | 2,830 | 2,904 | 2,824 | 2,879 | 79,200 |
2018/02/15 | 2,825 | 2,839 | 2,781 | 2,809 | 91,300 |
2018/02/14 | 2,850 | 2,878 | 2,775 | 2,782 | 145,100 |
2018/02/13 | 2,940 | 2,960 | 2,850 | 2,850 | 84,400 |
2018/02/09 | 2,818 | 2,892 | 2,807 | 2,892 | 89,000 |
2018/02/08 | 2,960 | 2,963 | 2,915 | 2,935 | 68,900 |
2018/02/07 | 3,085 | 3,085 | 2,925 | 2,936 | 105,500 |
2018/02/06 | 2,972 | 3,010 | 2,824 | 2,921 | 272,600 |
2018/02/05 | 3,190 | 3,215 | 3,105 | 3,190 | 156,400 |
2018/02/02 | 3,360 | 3,390 | 3,245 | 3,310 | 200,200 |
2018/02/01 | 3,320 | 3,380 | 3,310 | 3,360 | 207,800 |
2018/01/31 | 3,310 | 3,380 | 3,300 | 3,315 | 440,800 |
2018/01/30 | 3,280 | 3,320 | 3,215 | 3,310 | 414,900 |
2018/01/29 | 3,265 | 3,320 | 3,220 | 3,255 | 178,200 |
2018/01/26 | 3,245 | 3,285 | 3,200 | 3,220 | 133,500 |
2018/01/25 | 3,250 | 3,260 | 3,190 | 3,245 | 122,300 |
2018/01/24 | 3,325 | 3,330 | 3,235 | 3,255 | 160,800 |
2018/01/23 | 3,240 | 3,340 | 3,230 | 3,335 | 205,800 |
2018/01/22 | 3,250 | 3,280 | 3,225 | 3,235 | 109,400 |
2018/01/19 | 3,270 | 3,275 | 3,210 | 3,275 | 105,600 |
2018/01/18 | 3,250 | 3,285 | 3,210 | 3,240 | 133,400 |
2018/01/17 | 3,205 | 3,290 | 3,205 | 3,220 | 126,700 |
2018/01/16 | 3,300 | 3,315 | 3,190 | 3,260 | 139,600 |
2018/01/15 | 3,325 | 3,380 | 3,285 | 3,310 | 196,900 |
2018/01/12 | 3,175 | 3,325 | 3,175 | 3,310 | 349,900 |
2018/01/11 | 3,170 | 3,200 | 3,120 | 3,160 | 157,400 |
2018/01/10 | 3,180 | 3,210 | 3,155 | 3,200 | 171,600 |
2018/01/09 | 3,115 | 3,190 | 3,080 | 3,190 | 181,500 |
2018/01/05 | 3,130 | 3,135 | 3,025 | 3,075 | 237,900 |
2018/01/04 | 3,255 | 3,275 | 3,050 | 3,140 | 373,700 |