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
2019/12/30 2,396 2,399 2,367 2,387 8,200
2019/12/27 2,371 2,391 2,366 2,386 12,300
2019/12/26 2,331 2,353 2,325 2,353 26,900
2019/12/25 2,340 2,357 2,331 2,340 14,800
2019/12/24 2,371 2,375 2,335 2,342 25,100
2019/12/23 2,396 2,400 2,375 2,376 16,900
2019/12/20 2,416 2,416 2,389 2,399 24,000
2019/12/19 2,433 2,450 2,410 2,416 7,700
2019/12/18 2,430 2,458 2,417 2,433 11,200
2019/12/17 2,454 2,460 2,431 2,441 17,500
2019/12/16 2,480 2,484 2,449 2,453 10,400
2019/12/13 2,495 2,526 2,462 2,470 37,000
2019/12/12 2,439 2,469 2,439 2,448 11,000
2019/12/11 2,488 2,488 2,435 2,439 11,800
2019/12/10 2,448 2,485 2,423 2,481 61,000
2019/12/09 2,374 2,396 2,372 2,395 17,700
2019/12/06 2,398 2,400 2,354 2,360 22,800
2019/12/05 2,394 2,412 2,370 2,395 37,200
2019/12/04 2,353 2,392 2,338 2,391 20,400
2019/12/03 2,356 2,391 2,345 2,371 21,400
2019/12/02 2,377 2,384 2,360 2,379 24,800
2019/11/29 2,340 2,377 2,340 2,377 30,000
2019/11/28 2,364 2,364 2,339 2,355 14,800
2019/11/27 2,342 2,380 2,340 2,364 18,400
2019/11/26 2,371 2,375 2,327 2,330 23,100
2019/11/25 2,375 2,377 2,345 2,350 16,100
2019/11/22 2,351 2,371 2,350 2,353 8,200
2019/11/21 2,368 2,396 2,326 2,351 23,400
2019/11/20 2,397 2,416 2,385 2,391 9,300
2019/11/19 2,440 2,451 2,410 2,411 8,700
2019/11/18 2,472 2,480 2,436 2,440 16,300
2019/11/15 2,514 2,544 2,479 2,494 25,600
2019/11/14 2,446 2,505 2,432 2,485 35,700
2019/11/13 2,543 2,543 2,423 2,461 30,800
2019/11/12 2,540 2,544 2,519 2,543 17,300
2019/11/11 2,495 2,546 2,485 2,540 25,000
2019/11/08 2,477 2,509 2,477 2,492 36,700
2019/11/07 2,476 2,493 2,460 2,477 26,300
2019/11/06 2,445 2,476 2,445 2,470 17,900
2019/11/05 2,450 2,470 2,428 2,454 32,600
2019/11/01 2,436 2,445 2,408 2,410 15,000
2019/10/31 2,409 2,451 2,409 2,450 16,000
2019/10/30 2,411 2,450 2,411 2,450 28,200
2019/10/29 2,372 2,430 2,372 2,408 23,800
2019/10/28 2,352 2,378 2,352 2,370 15,300
2019/10/25 2,385 2,391 2,351 2,355 32,100
2019/10/24 2,353 2,403 2,342 2,384 40,600
2019/10/23 2,344 2,365 2,327 2,350 33,000
2019/10/21 2,350 2,359 2,326 2,338 9,300
2019/10/18 2,347 2,365 2,332 2,343 23,900
2019/10/17 2,349 2,350 2,321 2,347 22,700
2019/10/16 2,390 2,417 2,326 2,358 77,000
2019/10/15 2,360 2,403 2,360 2,399 35,700
2019/10/11 2,346 2,362 2,305 2,357 18,600
2019/10/10 2,350 2,357 2,311 2,333 13,100
2019/10/09 2,338 2,357 2,322 2,357 10,800
2019/10/08 2,350 2,372 2,334 2,370 19,700
2019/10/07 2,350 2,358 2,329 2,344 13,600
2019/10/04 2,357 2,368 2,327 2,347 16,800
2019/10/03 2,390 2,390 2,356 2,371 15,100
2019/10/02 2,419 2,446 2,406 2,431 16,700
2019/10/01 2,436 2,472 2,436 2,443 9,000
2019/09/30 2,435 2,458 2,433 2,442 15,600
2019/09/27 2,479 2,480 2,442 2,463 26,300
2019/09/26 2,515 2,552 2,508 2,530 42,900
2019/09/25 2,528 2,528 2,484 2,515 19,000
2019/09/24 2,493 2,547 2,491 2,513 34,200
2019/09/20 2,500 2,547 2,486 2,490 217,800
2019/09/19 2,489 2,515 2,472 2,508 31,800
2019/09/18 2,507 2,510 2,450 2,466 29,800
2019/09/17 2,493 2,543 2,485 2,514 34,700
2019/09/13 2,496 2,524 2,483 2,517 45,000
2019/09/12 2,478 2,510 2,467 2,485 32,300
2019/09/11 2,503 2,503 2,452 2,466 48,500
2019/09/10 2,471 2,525 2,471 2,511 33,400
2019/09/09 2,454 2,483 2,440 2,471 24,100
2019/09/06 2,448 2,462 2,437 2,437 13,200
2019/09/05 2,393 2,441 2,393 2,436 21,300
2019/09/04 2,389 2,395 2,371 2,386 14,600
2019/09/03 2,366 2,424 2,366 2,400 34,200
2019/09/02 2,375 2,377 2,352 2,376 11,100
2019/08/30 2,330 2,382 2,330 2,380 22,700
2019/08/29 2,339 2,357 2,306 2,324 25,900
2019/08/28 2,300 2,332 2,263 2,328 21,800
2019/08/27 2,232 2,317 2,232 2,301 33,300
2019/08/26 2,165 2,247 2,132 2,230 67,200
2019/08/23 2,203 2,203 2,168 2,180 16,500
2019/08/22 2,187 2,189 2,162 2,182 29,200
2019/08/21 2,195 2,207 2,183 2,197 12,600
2019/08/20 2,220 2,243 2,186 2,219 23,900
2019/08/19 2,171 2,228 2,171 2,217 49,000
2019/08/16 2,183 2,243 2,170 2,231 33,800
2019/08/15 2,182 2,206 2,175 2,201 17,200
2019/08/14 2,210 2,230 2,195 2,226 25,100
2019/08/13 2,236 2,272 2,179 2,206 57,300
2019/08/09 2,415 2,415 2,254 2,264 46,800
2019/08/08 2,400 2,420 2,398 2,415 10,400
2019/08/07 2,400 2,413 2,380 2,398 11,200
2019/08/06 2,358 2,421 2,347 2,417 26,100
2019/08/05 2,443 2,451 2,393 2,423 27,200
2019/08/02 2,500 2,500 2,444 2,461 33,200
2019/08/01 2,540 2,540 2,511 2,525 16,000
2019/07/31 2,579 2,597 2,542 2,549 27,300
2019/07/30 2,532 2,596 2,532 2,596 34,800
2019/07/29 2,530 2,535 2,513 2,522 11,200
2019/07/26 2,535 2,535 2,510 2,533 10,400
2019/07/25 2,563 2,579 2,527 2,544 17,700
2019/07/24 2,498 2,586 2,491 2,563 62,600
2019/07/23 2,478 2,499 2,474 2,486 20,600
2019/07/22 2,484 2,499 2,470 2,478 16,700
2019/07/19 2,427 2,483 2,427 2,474 15,900
2019/07/18 2,475 2,475 2,418 2,420 29,700
2019/07/17 2,495 2,511 2,478 2,489 19,500
2019/07/16 2,499 2,507 2,476 2,484 14,900
2019/07/12 2,472 2,500 2,462 2,490 14,900
2019/07/11 2,444 2,481 2,442 2,469 16,600
2019/07/10 2,438 2,453 2,436 2,444 21,000
2019/07/09 2,468 2,473 2,427 2,437 13,000
2019/07/08 2,500 2,500 2,466 2,466 10,100
2019/07/05 2,509 2,517 2,489 2,496 16,000
2019/07/04 2,483 2,520 2,483 2,509 20,300
2019/07/03 2,488 2,499 2,466 2,486 13,800
2019/07/02 2,471 2,508 2,471 2,498 29,300
2019/07/01 2,488 2,491 2,432 2,490 45,200
2019/06/28 2,464 2,486 2,442 2,483 37,400
2019/06/27 2,400 2,460 2,400 2,452 15,400
2019/06/26 2,409 2,430 2,397 2,397 13,300
2019/06/25 2,459 2,459 2,401 2,408 15,600
2019/06/24 2,438 2,438 2,415 2,435 14,900
2019/06/21 2,404 2,448 2,396 2,409 50,800
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

このページの先頭へ