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
2021/12/30 1,803 1,847 1,802 1,846 13,900
2021/12/29 1,779 1,817 1,779 1,817 12,600
2021/12/28 1,755 1,780 1,745 1,779 33,200
2021/12/27 1,765 1,773 1,750 1,753 26,900
2021/12/24 1,814 1,814 1,780 1,780 19,900
2021/12/23 1,814 1,818 1,794 1,804 44,400
2021/12/22 1,811 1,812 1,786 1,787 44,100
2021/12/21 1,783 1,830 1,783 1,809 46,200
2021/12/20 1,835 1,840 1,781 1,781 59,300
2021/12/17 1,848 1,857 1,820 1,829 41,600
2021/12/16 1,880 1,890 1,847 1,848 56,100
2021/12/15 1,846 1,878 1,846 1,866 26,500
2021/12/14 1,830 1,849 1,826 1,844 28,400
2021/12/13 1,842 1,850 1,826 1,838 42,800
2021/12/10 1,858 1,860 1,834 1,840 56,600
2021/12/09 1,837 1,859 1,831 1,858 41,100
2021/12/08 1,874 1,879 1,829 1,836 63,900
2021/12/07 1,834 1,870 1,821 1,868 37,200
2021/12/06 1,790 1,833 1,780 1,806 45,100
2021/12/03 1,743 1,794 1,741 1,791 62,300
2021/12/02 1,740 1,766 1,713 1,747 44,800
2021/12/01 1,720 1,759 1,703 1,740 103,000
2021/11/30 1,717 1,747 1,710 1,710 42,300
2021/11/29 1,716 1,731 1,705 1,705 35,000
2021/11/26 1,776 1,776 1,724 1,738 36,900
2021/11/25 1,780 1,780 1,744 1,776 25,200
2021/11/24 1,761 1,782 1,754 1,764 19,100
2021/11/22 1,745 1,769 1,720 1,761 40,400
2021/11/19 1,773 1,773 1,730 1,745 35,700
2021/11/18 1,787 1,789 1,754 1,768 21,700
2021/11/17 1,806 1,813 1,785 1,787 24,600
2021/11/16 1,829 1,835 1,802 1,806 18,200
2021/11/15 1,863 1,863 1,807 1,820 47,700
2021/11/12 1,816 1,847 1,816 1,823 25,500
2021/11/11 1,843 1,849 1,823 1,823 14,000
2021/11/10 1,840 1,847 1,832 1,843 13,700
2021/11/09 1,871 1,875 1,843 1,850 34,700
2021/11/08 1,895 1,895 1,860 1,871 19,500
2021/11/05 1,915 1,922 1,855 1,861 36,100
2021/11/04 1,956 1,956 1,883 1,883 88,200
2021/11/02 2,023 2,023 1,942 1,946 14,200
2021/11/01 1,982 2,024 1,982 2,024 10,800
2021/10/29 1,952 1,968 1,951 1,951 10,600
2021/10/28 1,984 1,984 1,952 1,952 11,600
2021/10/27 1,986 1,997 1,969 1,969 3,000
2021/10/26 2,002 2,002 1,985 1,992 4,500
2021/10/25 1,994 2,002 1,986 1,989 5,600
2021/10/22 1,976 1,985 1,950 1,976 17,800
2021/10/21 2,000 2,013 1,981 1,981 4,900
2021/10/20 1,999 1,999 1,983 1,989 7,200
2021/10/19 2,034 2,034 1,997 1,999 7,900
2021/10/18 2,015 2,037 2,009 2,034 10,400
2021/10/15 1,970 2,015 1,970 2,015 5,700
2021/10/14 1,998 1,998 1,964 1,968 10,900
2021/10/13 2,007 2,010 1,988 1,998 10,600
2021/10/12 2,035 2,041 2,010 2,024 6,000
2021/10/11 1,997 2,058 1,997 2,051 9,300
2021/10/08 1,986 2,022 1,986 1,997 14,200
2021/10/07 1,989 2,003 1,977 1,982 11,400
2021/10/06 1,971 2,019 1,970 2,004 21,600
2021/10/05 1,990 2,001 1,963 1,963 21,000
2021/10/04 2,039 2,039 1,992 1,994 21,300
2021/10/01 2,078 2,078 2,025 2,026 24,400
2021/09/30 2,102 2,106 2,086 2,086 14,600
2021/09/29 2,126 2,126 2,074 2,090 30,400
2021/09/28 2,168 2,200 2,150 2,195 20,700
2021/09/27 2,145 2,161 2,136 2,141 17,100
2021/09/24 2,150 2,165 2,137 2,150 19,600
2021/09/22 2,151 2,160 2,120 2,123 18,400
2021/09/21 2,189 2,208 2,156 2,164 31,700
2021/09/17 2,190 2,239 2,180 2,239 39,700
2021/09/16 2,218 2,218 2,150 2,190 22,000
2021/09/15 2,210 2,220 2,186 2,218 16,000
2021/09/14 2,233 2,260 2,207 2,260 20,100
2021/09/13 2,190 2,237 2,188 2,237 13,500
2021/09/10 2,198 2,216 2,172 2,216 27,900
2021/09/09 2,249 2,250 2,204 2,215 20,100
2021/09/08 2,170 2,249 2,170 2,249 38,600
2021/09/07 2,186 2,187 2,159 2,181 22,500
2021/09/06 2,161 2,166 2,129 2,160 20,400
2021/09/03 2,124 2,159 2,122 2,149 16,300
2021/09/02 2,123 2,135 2,115 2,124 10,400
2021/09/01 2,112 2,135 2,112 2,135 9,600
2021/08/31 2,146 2,150 2,121 2,121 8,900
2021/08/30 2,097 2,150 2,097 2,140 15,000
2021/08/27 2,099 2,110 2,091 2,104 13,400
2021/08/26 2,115 2,135 2,090 2,122 17,800
2021/08/25 2,167 2,167 2,110 2,130 23,800
2021/08/24 2,116 2,162 2,116 2,162 8,300
2021/08/23 2,090 2,148 2,090 2,132 10,700
2021/08/20 2,114 2,114 2,070 2,078 16,000
2021/08/19 2,129 2,144 2,105 2,105 5,900
2021/08/18 2,112 2,165 2,094 2,128 12,500
2021/08/17 2,098 2,132 2,098 2,130 9,900
2021/08/16 2,158 2,158 2,077 2,077 25,500
2021/08/13 2,191 2,195 2,139 2,158 13,600
2021/08/12 2,208 2,224 2,178 2,179 9,800
2021/08/11 2,231 2,232 2,172 2,190 15,500
2021/08/10 2,306 2,306 2,207 2,222 14,400
2021/08/06 2,273 2,289 2,226 2,283 8,300
2021/08/05 2,293 2,293 2,232 2,257 6,900
2021/08/04 2,327 2,327 2,276 2,276 4,200
2021/08/03 2,310 2,310 2,254 2,284 3,600
2021/08/02 2,221 2,323 2,207 2,310 15,200
2021/07/30 2,237 2,237 2,208 2,221 8,200
2021/07/29 2,265 2,265 2,233 2,242 3,600
2021/07/28 2,261 2,261 2,249 2,249 2,000
2021/07/27 2,285 2,285 2,272 2,280 3,700
2021/07/26 2,250 2,259 2,242 2,259 3,600
2021/07/21 2,244 2,246 2,217 2,231 10,100
2021/07/20 2,171 2,209 2,126 2,195 22,400
2021/07/19 2,233 2,239 2,184 2,184 10,500
2021/07/16 2,250 2,282 2,241 2,270 10,900
2021/07/15 2,333 2,333 2,264 2,268 14,200
2021/07/14 2,374 2,374 2,333 2,345 14,000
2021/07/13 2,294 2,374 2,272 2,374 21,000
2021/07/12 2,232 2,294 2,232 2,294 15,200
2021/07/09 2,209 2,238 2,175 2,222 27,600
2021/07/08 2,242 2,268 2,215 2,215 19,400
2021/07/07 2,231 2,265 2,223 2,242 14,800
2021/07/06 2,234 2,259 2,234 2,242 6,100
2021/07/05 2,218 2,235 2,209 2,227 6,100
2021/07/02 2,191 2,216 2,179 2,216 5,900
2021/07/01 2,189 2,201 2,166 2,195 9,600
2021/06/30 2,206 2,216 2,189 2,189 11,000
2021/06/29 2,240 2,240 2,170 2,206 17,000
2021/06/28 2,242 2,262 2,226 2,256 12,700
2021/06/25 2,285 2,285 2,220 2,242 12,300
2021/06/24 2,237 2,266 2,225 2,251 9,800
2021/06/23 2,234 2,249 2,215 2,236 4,700
2021/06/22 2,170 2,238 2,170 2,233 12,400
2021/06/21 2,199 2,199 2,141 2,141 23,700
2021/06/18 2,219 2,245 2,213 2,221 12,900
2021/06/17 2,223 2,226 2,188 2,194 7,100
2021/06/16 2,222 2,247 2,222 2,223 6,400
2021/06/15 2,241 2,241 2,208 2,233 11,500
2021/06/14 2,293 2,293 2,235 2,241 6,300
2021/06/11 2,338 2,338 2,252 2,258 16,400
2021/06/10 2,330 2,343 2,295 2,330 20,200
2021/06/09 2,342 2,342 2,292 2,292 9,100
2021/06/08 2,339 2,359 2,328 2,339 10,100
2021/06/07 2,327 2,348 2,298 2,339 39,100
2021/06/04 2,265 2,300 2,265 2,288 17,000
2021/06/03 2,227 2,251 2,217 2,248 12,500
2021/06/02 2,187 2,250 2,187 2,205 21,200
2021/06/01 2,246 2,246 2,196 2,206 13,900
2021/05/31 2,202 2,240 2,196 2,213 12,700
2021/05/28 2,198 2,224 2,186 2,221 16,800
2021/05/27 2,190 2,213 2,188 2,188 16,000
2021/05/26 2,175 2,211 2,163 2,190 14,300
2021/05/25 2,258 2,258 2,170 2,170 18,200
2021/05/24 2,201 2,260 2,193 2,248 15,600
2021/05/21 2,227 2,244 2,201 2,201 9,900
2021/05/20 2,175 2,243 2,175 2,228 17,600
2021/05/19 2,185 2,215 2,174 2,174 19,400
2021/05/18 2,186 2,231 2,171 2,185 31,100
2021/05/17 2,214 2,252 2,187 2,191 35,300
2021/05/14 2,225 2,279 2,223 2,228 54,200
2021/05/13 2,010 2,298 2,010 2,200 90,800
2021/05/12 2,057 2,064 2,010 2,027 18,200
2021/05/11 2,117 2,123 2,053 2,053 22,100
2021/05/10 2,145 2,148 2,107 2,136 9,700
2021/05/07 2,111 2,166 2,094 2,141 16,700
2021/05/06 2,020 2,142 2,015 2,103 25,400
2021/04/30 2,015 2,057 2,015 2,020 15,900
2021/04/28 2,059 2,064 2,000 2,000 14,300
2021/04/27 2,072 2,091 2,060 2,060 9,400
2021/04/26 2,069 2,095 2,032 2,083 13,000
2021/04/23 2,114 2,115 2,084 2,084 9,200
2021/04/22 2,110 2,134 2,100 2,107 14,700
2021/04/21 2,166 2,180 2,109 2,109 17,200
2021/04/20 2,213 2,245 2,193 2,193 7,000
2021/04/19 2,195 2,242 2,195 2,242 8,400
2021/04/16 2,192 2,216 2,174 2,174 7,100
2021/04/15 2,160 2,225 2,160 2,205 10,300
2021/04/14 2,183 2,203 2,170 2,203 6,600
2021/04/13 2,190 2,234 2,190 2,211 7,900
2021/04/12 2,168 2,222 2,159 2,206 10,200
2021/04/09 2,185 2,204 2,170 2,179 15,200
2021/04/08 2,247 2,247 2,202 2,202 16,000
2021/04/07 2,219 2,276 2,219 2,276 11,800
2021/04/06 2,282 2,282 2,190 2,233 18,000
2021/04/05 2,276 2,298 2,259 2,276 13,500
2021/04/02 2,275 2,275 2,205 2,246 21,300
2021/04/01 2,269 2,275 2,228 2,235 13,600
2021/03/31 2,226 2,298 2,218 2,258 22,900
2021/03/30 2,308 2,321 2,244 2,255 24,500
2021/03/29 2,320 2,344 2,271 2,340 29,500
2021/03/26 2,275 2,327 2,272 2,308 18,300
2021/03/25 2,243 2,292 2,225 2,280 24,600
2021/03/24 2,274 2,281 2,216 2,243 21,000
2021/03/23 2,370 2,370 2,304 2,304 16,000
2021/03/22 2,349 2,392 2,311 2,380 26,400
2021/03/19 2,353 2,390 2,341 2,375 21,500
2021/03/18 2,365 2,389 2,336 2,356 17,500
2021/03/17 2,365 2,394 2,343 2,365 22,500
2021/03/16 2,392 2,396 2,357 2,394 26,400
2021/03/15 2,366 2,395 2,289 2,386 50,500
2021/03/12 2,300 2,371 2,266 2,351 31,500
2021/03/11 2,274 2,304 2,243 2,301 19,700
2021/03/10 2,304 2,304 2,236 2,257 21,300
2021/03/09 2,279 2,317 2,229 2,305 26,100
2021/03/08 2,275 2,277 2,209 2,277 17,600
2021/03/05 2,230 2,247 2,172 2,247 16,600
2021/03/04 2,239 2,244 2,184 2,243 17,900
2021/03/03 2,134 2,239 2,134 2,239 25,800
2021/03/02 2,111 2,142 2,084 2,134 24,400
2021/03/01 2,039 2,133 2,039 2,111 14,200
2021/02/26 2,013 2,062 2,008 2,051 22,100
2021/02/25 2,083 2,083 2,032 2,035 19,300
2021/02/24 2,056 2,056 2,013 2,033 25,500
2021/02/22 2,069 2,086 2,031 2,047 17,100
2021/02/19 2,052 2,095 2,052 2,069 10,700
2021/02/18 2,170 2,170 2,076 2,083 11,200
2021/02/17 2,150 2,185 2,150 2,177 8,700
2021/02/16 2,132 2,186 2,122 2,162 19,400
2021/02/15 2,087 2,170 2,087 2,150 10,300
2021/02/12 2,200 2,200 2,115 2,116 13,100
2021/02/10 2,139 2,188 2,120 2,183 9,300
2021/02/09 2,178 2,178 2,100 2,119 9,500
2021/02/08 2,179 2,195 2,144 2,178 16,400
2021/02/05 2,152 2,152 2,103 2,129 8,200
2021/02/04 2,049 2,146 2,033 2,146 13,300
2021/02/03 2,052 2,063 2,012 2,062 9,100
2021/02/02 2,015 2,049 2,009 2,028 8,700
2021/02/01 2,008 2,034 2,008 2,015 7,100
2021/01/29 2,053 2,083 2,030 2,030 9,600
2021/01/28 2,033 2,079 2,030 2,076 16,100
2021/01/27 2,035 2,041 2,012 2,034 9,500
2021/01/26 2,072 2,072 2,035 2,035 13,400
2021/01/25 2,051 2,104 2,030 2,104 12,100
2021/01/22 2,063 2,063 2,014 2,016 20,500
2021/01/21 2,079 2,095 2,045 2,084 9,400
2021/01/20 2,116 2,119 2,047 2,048 11,500
2021/01/19 2,184 2,184 2,108 2,115 12,600
2021/01/18 2,111 2,184 2,100 2,184 11,000
2021/01/15 2,211 2,211 2,124 2,134 12,200
2021/01/14 2,263 2,263 2,201 2,230 10,200
2021/01/13 2,178 2,281 2,164 2,272 25,000
2021/01/12 2,151 2,190 2,140 2,178 14,400
2021/01/08 2,143 2,195 2,128 2,190 16,900
2021/01/07 2,172 2,193 2,121 2,141 15,100
2021/01/06 2,124 2,150 2,123 2,138 6,400
2021/01/05 2,146 2,147 2,102 2,145 7,500
2021/01/04 2,215 2,215 2,127 2,144 14,600

このページの先頭へ