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(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
2020/12/30 2,259 2,259 2,188 2,188 8,000
2020/12/29 2,177 2,247 2,177 2,247 10,000
2020/12/28 2,220 2,225 2,139 2,177 23,600
2020/12/25 2,198 2,255 2,198 2,210 11,500
2020/12/24 2,198 2,229 2,165 2,185 13,500
2020/12/23 2,199 2,199 2,140 2,199 11,900
2020/12/22 2,228 2,228 2,153 2,173 16,800
2020/12/21 2,272 2,272 2,219 2,248 36,400
2020/12/18 2,232 2,257 2,171 2,250 35,000
2020/12/17 2,270 2,294 2,193 2,267 29,400
2020/12/16 2,298 2,320 2,268 2,269 21,900
2020/12/15 2,299 2,299 2,240 2,268 7,700
2020/12/14 2,178 2,299 2,178 2,299 24,000
2020/12/11 2,157 2,206 2,157 2,193 14,700
2020/12/10 2,222 2,222 2,149 2,149 20,000
2020/12/09 2,078 2,277 2,078 2,272 37,300
2020/12/08 2,120 2,120 2,029 2,078 18,900
2020/12/07 2,024 2,127 2,024 2,123 44,800
2020/12/04 1,994 2,024 1,987 2,010 8,600
2020/12/03 2,013 2,037 1,989 1,995 13,600
2020/12/02 2,050 2,060 2,008 2,029 22,300
2020/12/01 2,041 2,069 2,025 2,050 43,600
2020/11/30 1,993 2,005 1,977 1,989 12,200
2020/11/27 1,988 2,012 1,988 2,010 22,300
2020/11/26 2,000 2,038 1,984 2,000 15,500
2020/11/25 2,024 2,040 1,993 2,007 19,800
2020/11/24 2,037 2,037 1,975 1,984 37,000
2020/11/20 2,000 2,008 1,973 1,986 23,700
2020/11/19 2,064 2,081 1,992 1,999 18,300
2020/11/18 2,002 2,069 1,991 2,042 22,600
2020/11/17 2,050 2,050 2,008 2,032 16,600
2020/11/16 1,990 2,066 1,960 2,059 35,000
2020/11/13 2,040 2,040 1,981 2,021 19,000
2020/11/12 2,050 2,050 2,005 2,044 10,900
2020/11/11 2,042 2,064 2,028 2,050 22,800
2020/11/10 2,040 2,044 1,991 2,039 51,300
2020/11/09 1,999 2,043 1,894 2,043 69,700
2020/11/06 1,939 2,049 1,911 2,010 52,300
2020/11/05 1,817 1,925 1,780 1,925 57,600
2020/11/04 1,850 1,850 1,810 1,827 12,900
2020/11/02 1,815 1,852 1,815 1,852 20,000
2020/10/30 1,786 1,826 1,762 1,815 18,600
2020/10/29 1,792 1,821 1,753 1,786 15,300
2020/10/28 1,820 1,836 1,793 1,834 14,700
2020/10/27 1,845 1,845 1,795 1,811 13,700
2020/10/26 1,841 1,845 1,798 1,845 12,400
2020/10/23 1,830 1,850 1,805 1,850 8,200
2020/10/22 1,817 1,821 1,803 1,816 5,900
2020/10/21 1,770 1,814 1,757 1,809 14,500
2020/10/20 1,829 1,829 1,749 1,749 10,400
2020/10/19 1,790 1,857 1,790 1,840 22,000
2020/10/16 1,843 1,843 1,776 1,776 6,600
2020/10/15 1,804 1,855 1,781 1,843 21,300
2020/10/14 1,827 1,827 1,793 1,804 11,900
2020/10/13 1,807 1,855 1,773 1,846 19,200
2020/10/12 1,772 1,785 1,762 1,779 4,100
2020/10/09 1,812 1,825 1,734 1,785 40,200
2020/10/08 1,810 1,859 1,789 1,812 30,100
2020/10/07 1,820 1,840 1,770 1,821 51,900
2020/10/06 1,900 1,900 1,801 1,817 36,200
2020/10/05 1,835 1,910 1,823 1,899 39,100
2020/10/02 1,812 1,870 1,787 1,819 34,900
2020/09/30 1,919 1,919 1,816 1,816 18,500
2020/09/29 1,916 1,927 1,885 1,893 20,700
2020/09/28 1,858 1,946 1,845 1,946 29,200
2020/09/25 1,852 1,858 1,808 1,858 18,500
2020/09/24 1,816 1,858 1,798 1,812 18,600
2020/09/23 1,837 1,850 1,788 1,832 17,500
2020/09/18 1,799 1,864 1,797 1,852 20,400
2020/09/17 1,784 1,812 1,765 1,810 11,700
2020/09/16 1,812 1,822 1,783 1,784 8,200
2020/09/15 1,831 1,831 1,776 1,819 11,900
2020/09/14 1,826 1,870 1,817 1,831 17,000
2020/09/11 1,862 1,869 1,817 1,826 16,600
2020/09/10 1,809 1,880 1,809 1,862 29,700
2020/09/09 1,739 1,818 1,736 1,809 32,200
2020/09/08 1,706 1,779 1,706 1,779 26,700
2020/09/07 1,616 1,717 1,616 1,690 25,000
2020/09/04 1,628 1,648 1,619 1,635 16,000
2020/09/03 1,650 1,687 1,643 1,655 25,700
2020/09/02 1,650 1,650 1,601 1,623 15,900
2020/09/01 1,660 1,667 1,602 1,636 32,800
2020/08/31 1,676 1,712 1,669 1,684 35,200
2020/08/28 1,725 1,725 1,656 1,676 28,100
2020/08/27 1,671 1,735 1,643 1,735 20,900
2020/08/26 1,660 1,663 1,634 1,650 10,200
2020/08/25 1,650 1,653 1,607 1,644 34,700
2020/08/24 1,623 1,623 1,593 1,599 6,500
2020/08/21 1,618 1,638 1,602 1,623 9,300
2020/08/20 1,662 1,665 1,605 1,605 12,000
2020/08/19 1,693 1,717 1,669 1,676 13,000
2020/08/18 1,726 1,749 1,701 1,726 16,100
2020/08/17 1,699 1,756 1,671 1,745 34,100
2020/08/14 1,737 1,738 1,673 1,673 16,700
2020/08/13 1,690 1,745 1,662 1,728 52,900
2020/08/12 1,519 1,715 1,519 1,707 76,900
2020/08/11 1,479 1,574 1,455 1,520 78,800
2020/08/07 1,584 1,584 1,529 1,541 8,100
2020/08/06 1,579 1,592 1,552 1,584 20,700
2020/08/05 1,577 1,600 1,559 1,581 10,200
2020/08/04 1,548 1,608 1,548 1,608 12,400
2020/08/03 1,523 1,567 1,523 1,544 19,500
2020/07/31 1,632 1,632 1,517 1,517 13,300
2020/07/30 1,592 1,638 1,592 1,627 16,300
2020/07/29 1,666 1,666 1,585 1,592 14,500
2020/07/28 1,661 1,703 1,635 1,692 23,800
2020/07/27 1,639 1,669 1,607 1,669 23,900
2020/07/22 1,700 1,710 1,643 1,654 17,100
2020/07/21 1,699 1,700 1,657 1,700 11,500
2020/07/20 1,657 1,696 1,653 1,696 12,200
2020/07/17 1,652 1,679 1,641 1,657 15,100
2020/07/16 1,721 1,725 1,651 1,652 45,700
2020/07/15 1,701 1,770 1,689 1,761 36,400
2020/07/14 1,676 1,692 1,636 1,683 17,900
2020/07/13 1,594 1,676 1,593 1,665 14,900
2020/07/10 1,619 1,643 1,564 1,564 24,700
2020/07/09 1,642 1,663 1,602 1,649 22,400
2020/07/08 1,699 1,725 1,641 1,641 10,800
2020/07/07 1,734 1,734 1,657 1,709 23,600
2020/07/06 1,686 1,737 1,683 1,730 19,500
2020/07/03 1,647 1,662 1,622 1,662 17,100
2020/07/02 1,666 1,688 1,629 1,647 35,000
2020/07/01 1,698 1,698 1,653 1,664 23,300
2020/06/30 1,685 1,714 1,679 1,698 26,700
2020/06/29 1,670 1,690 1,629 1,649 27,500
2020/06/26 1,749 1,749 1,692 1,713 31,700
2020/06/25 1,732 1,755 1,711 1,742 79,300
2020/06/24 1,706 1,729 1,682 1,692 23,100
2020/06/23 1,646 1,721 1,620 1,703 25,900
2020/06/22 1,650 1,662 1,627 1,639 14,700
2020/06/19 1,660 1,692 1,640 1,651 20,800
2020/06/18 1,656 1,664 1,610 1,662 26,300
2020/06/17 1,674 1,675 1,636 1,667 25,900
2020/06/16 1,611 1,672 1,601 1,662 29,000
2020/06/15 1,590 1,627 1,560 1,571 37,200
2020/06/12 1,561 1,609 1,550 1,594 59,800
2020/06/11 1,692 1,698 1,656 1,666 57,000
2020/06/10 1,760 1,781 1,723 1,731 42,200
2020/06/09 1,760 1,805 1,722 1,798 45,300
2020/06/08 1,650 1,742 1,650 1,742 28,800
2020/06/05 1,615 1,646 1,597 1,630 25,600
2020/06/04 1,623 1,641 1,585 1,616 36,700
2020/06/03 1,600 1,644 1,577 1,623 33,500
2020/06/02 1,599 1,599 1,557 1,581 19,500
2020/06/01 1,595 1,619 1,560 1,562 28,300
2020/05/29 1,685 1,685 1,584 1,600 22,400
2020/05/28 1,668 1,689 1,642 1,689 33,100
2020/05/27 1,581 1,644 1,572 1,640 21,000
2020/05/26 1,560 1,600 1,548 1,581 26,900
2020/05/25 1,563 1,566 1,534 1,556 8,800
2020/05/22 1,554 1,554 1,501 1,515 14,100
2020/05/21 1,509 1,565 1,509 1,535 23,700
2020/05/20 1,487 1,502 1,470 1,479 13,500
2020/05/19 1,489 1,495 1,449 1,492 12,300
2020/05/18 1,471 1,471 1,414 1,442 10,900
2020/05/15 1,451 1,485 1,427 1,478 18,200
2020/05/14 1,537 1,537 1,441 1,441 11,400
2020/05/13 1,486 1,536 1,471 1,529 16,400
2020/05/12 1,540 1,540 1,486 1,486 11,900
2020/05/11 1,454 1,529 1,454 1,529 17,500
2020/05/08 1,431 1,458 1,422 1,449 10,100
2020/05/07 1,439 1,440 1,403 1,408 9,900
2020/05/01 1,482 1,482 1,412 1,441 19,000
2020/04/30 1,470 1,504 1,462 1,475 12,900
2020/04/28 1,461 1,471 1,428 1,454 11,200
2020/04/27 1,431 1,471 1,418 1,450 19,500
2020/04/24 1,427 1,430 1,372 1,422 22,600
2020/04/23 1,370 1,428 1,362 1,428 18,400
2020/04/22 1,361 1,362 1,318 1,344 18,100
2020/04/21 1,384 1,384 1,352 1,361 23,800
2020/04/20 1,401 1,420 1,387 1,403 14,300
2020/04/17 1,394 1,439 1,389 1,404 24,100
2020/04/16 1,370 1,395 1,352 1,394 21,600
2020/04/15 1,417 1,418 1,384 1,384 14,100
2020/04/14 1,389 1,403 1,374 1,396 10,500
2020/04/13 1,409 1,416 1,372 1,380 16,700
2020/04/10 1,417 1,445 1,409 1,419 21,800
2020/04/09 1,448 1,448 1,402 1,433 16,600
2020/04/08 1,407 1,458 1,407 1,448 22,100
2020/04/07 1,407 1,446 1,385 1,431 22,000
2020/04/06 1,321 1,406 1,304 1,396 26,000
2020/04/03 1,360 1,367 1,312 1,327 16,300
2020/04/02 1,377 1,390 1,329 1,330 20,700
2020/04/01 1,482 1,482 1,388 1,400 23,900
2020/03/31 1,559 1,559 1,477 1,497 20,600
2020/03/30 1,545 1,555 1,477 1,544 31,500
2020/03/27 1,584 1,601 1,551 1,601 67,700
2020/03/26 1,535 1,535 1,470 1,528 33,000
2020/03/25 1,542 1,542 1,470 1,535 32,200
2020/03/24 1,450 1,497 1,441 1,478 35,700
2020/03/23 1,354 1,440 1,328 1,428 43,300
2020/03/19 1,401 1,426 1,352 1,354 35,600
2020/03/18 1,434 1,446 1,360 1,360 35,600
2020/03/17 1,307 1,417 1,295 1,404 69,600
2020/03/16 1,426 1,438 1,371 1,375 42,000
2020/03/13 1,381 1,439 1,366 1,396 52,400
2020/03/12 1,576 1,576 1,511 1,511 41,100
2020/03/11 1,625 1,670 1,615 1,616 42,700
2020/03/10 1,588 1,607 1,543 1,597 70,500
2020/03/09 1,683 1,711 1,612 1,628 46,200
2020/03/06 1,829 1,829 1,759 1,762 30,600
2020/03/05 1,876 1,886 1,846 1,846 30,700
2020/03/04 1,901 1,905 1,875 1,875 16,500
2020/03/03 1,961 1,989 1,895 1,901 24,100
2020/03/02 1,880 1,961 1,875 1,942 22,100
2020/02/28 1,960 1,969 1,900 1,903 36,000
2020/02/27 2,068 2,070 1,994 1,999 36,900
2020/02/26 2,051 2,079 2,029 2,069 21,300
2020/02/25 2,120 2,120 2,056 2,057 43,400
2020/02/21 2,145 2,165 2,141 2,149 16,100
2020/02/20 2,161 2,187 2,146 2,149 12,100
2020/02/19 2,171 2,186 2,160 2,160 16,700
2020/02/18 2,189 2,193 2,163 2,169 13,300
2020/02/17 2,197 2,199 2,175 2,186 10,300
2020/02/14 2,227 2,233 2,182 2,209 20,100
2020/02/13 2,212 2,257 2,209 2,223 27,800
2020/02/12 2,250 2,250 2,212 2,212 17,300
2020/02/10 2,243 2,257 2,232 2,240 13,100
2020/02/07 2,275 2,278 2,241 2,261 9,800
2020/02/06 2,255 2,289 2,255 2,274 19,200
2020/02/05 2,216 2,252 2,216 2,234 14,100
2020/02/04 2,193 2,211 2,191 2,211 8,700
2020/02/03 2,160 2,202 2,160 2,193 19,300
2020/01/31 2,177 2,209 2,177 2,191 16,300
2020/01/30 2,210 2,211 2,170 2,179 28,100
2020/01/29 2,196 2,221 2,186 2,210 23,400
2020/01/28 2,223 2,228 2,196 2,202 39,300
2020/01/27 2,272 2,272 2,233 2,240 48,100
2020/01/24 2,324 2,324 2,279 2,281 24,700
2020/01/23 2,320 2,334 2,314 2,324 11,300
2020/01/22 2,322 2,341 2,317 2,317 15,200
2020/01/21 2,324 2,339 2,322 2,333 10,000
2020/01/20 2,310 2,332 2,310 2,318 9,900
2020/01/17 2,327 2,330 2,313 2,313 9,700
2020/01/16 2,325 2,330 2,313 2,321 10,900
2020/01/15 2,293 2,323 2,293 2,318 26,500
2020/01/14 2,313 2,315 2,298 2,310 25,700
2020/01/10 2,323 2,323 2,309 2,314 10,900
2020/01/09 2,322 2,341 2,310 2,323 20,200
2020/01/08 2,354 2,354 2,302 2,305 26,300
2020/01/07 2,321 2,377 2,321 2,374 15,700
2020/01/06 2,340 2,340 2,315 2,328 27,500

このページの先頭へ