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
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
2023/07/04 2,088 2,088 2,065 2,071 21,000
2023/07/03 2,079 2,104 2,079 2,093 26,100
2023/06/30 2,090 2,090 2,071 2,076 22,900
2023/06/29 2,089 2,100 2,070 2,079 24,900
2023/06/28 2,066 2,083 2,059 2,083 24,200
2023/06/27 2,059 2,069 2,049 2,066 16,700
2023/06/26 2,039 2,062 2,036 2,045 15,800
2023/06/23 2,078 2,089 2,030 2,042 33,700
2023/06/22 2,053 2,067 2,047 2,064 28,100
2023/06/21 2,047 2,067 2,044 2,050 26,200
2023/06/20 2,050 2,055 2,041 2,047 17,000
2023/06/19 2,032 2,052 2,024 2,052 25,800
2023/06/16 2,046 2,059 2,012 2,018 53,700
2023/06/15 2,010 2,048 1,998 2,043 75,400
2023/06/14 1,966 1,991 1,966 1,983 25,400
2023/06/13 1,944 1,967 1,944 1,958 25,000
2023/06/12 1,944 1,951 1,938 1,944 21,000
2023/06/09 1,951 1,958 1,936 1,942 44,600
2023/06/08 1,930 1,954 1,925 1,932 42,500
2023/06/07 1,933 1,951 1,914 1,914 34,500
2023/06/06 1,923 1,928 1,911 1,928 23,800
2023/06/05 1,952 1,964 1,946 1,949 21,600
2023/06/02 1,904 1,937 1,904 1,934 16,800
2023/06/01 1,902 1,918 1,893 1,903 34,100
2023/05/31 1,982 1,982 1,912 1,918 54,000
2023/05/30 2,006 2,006 1,983 1,985 15,900
2023/05/29 1,999 2,027 1,998 2,006 28,700
2023/05/26 2,023 2,023 1,978 1,978 27,700
2023/05/25 1,980 2,009 1,970 2,007 53,400
2023/05/24 1,941 1,977 1,941 1,973 20,700
2023/05/23 1,961 1,981 1,934 1,941 32,700
2023/05/22 1,940 1,969 1,928 1,969 23,700
2023/05/19 1,933 1,956 1,933 1,953 24,600
2023/05/18 1,940 1,954 1,931 1,942 32,200
2023/05/17 1,935 1,945 1,925 1,939 21,600
2023/05/16 1,950 1,950 1,929 1,949 23,400
2023/05/15 1,950 1,959 1,940 1,943 29,700
2023/05/12 1,917 1,954 1,917 1,948 40,800
2023/05/11 1,957 1,957 1,923 1,933 17,900
2023/05/10 1,960 1,970 1,940 1,962 23,500
2023/05/09 1,960 1,969 1,953 1,969 19,600
2023/05/08 1,960 1,967 1,950 1,966 19,300
2023/05/02 1,954 1,960 1,936 1,952 15,500
2023/05/01 1,936 1,955 1,935 1,953 18,100
2023/04/28 1,925 1,935 1,920 1,935 19,100
2023/04/27 1,900 1,924 1,900 1,921 22,000
2023/04/26 1,915 1,923 1,901 1,901 17,400
2023/04/25 1,945 1,955 1,929 1,934 28,800
2023/04/24 1,945 1,945 1,920 1,929 20,000
2023/04/21 1,937 1,943 1,927 1,941 19,800
2023/04/20 1,913 1,939 1,912 1,937 15,000
2023/04/19 1,909 1,922 1,907 1,922 19,900
2023/04/18 1,885 1,912 1,883 1,909 23,500
2023/04/17 1,888 1,899 1,881 1,885 15,500
2023/04/14 1,895 1,896 1,885 1,886 17,800
2023/04/13 1,880 1,888 1,866 1,888 22,000
2023/04/12 1,862 1,879 1,862 1,879 19,100
2023/04/11 1,849 1,864 1,843 1,864 18,900
2023/04/10 1,831 1,841 1,827 1,839 14,600
2023/04/07 1,821 1,838 1,818 1,832 20,000
2023/04/06 1,833 1,833 1,812 1,815 25,700
2023/04/05 1,866 1,866 1,830 1,835 27,600
2023/04/04 1,883 1,884 1,868 1,875 33,700
2023/04/03 1,859 1,872 1,841 1,868 52,800
2023/03/31 1,834 1,859 1,824 1,841 44,300
2023/03/30 1,828 1,828 1,805 1,819 37,100
2023/03/29 1,836 1,860 1,835 1,860 40,400
2023/03/28 1,845 1,855 1,832 1,836 21,700
2023/03/27 1,849 1,849 1,825 1,840 26,700
2023/03/24 1,844 1,844 1,818 1,840 35,900
2023/03/23 1,798 1,837 1,796 1,837 28,000
2023/03/22 1,794 1,808 1,791 1,807 38,800
2023/03/20 1,793 1,801 1,781 1,783 37,800
2023/03/17 1,845 1,845 1,806 1,808 24,400
2023/03/16 1,800 1,821 1,790 1,820 31,800
2023/03/15 1,818 1,852 1,818 1,852 33,200
2023/03/14 1,849 1,849 1,795 1,813 57,600
2023/03/13 1,900 1,906 1,857 1,879 38,500
2023/03/10 1,930 1,948 1,912 1,916 50,700
2023/03/09 1,942 1,970 1,942 1,970 43,100
2023/03/08 1,915 1,942 1,915 1,938 41,300
2023/03/07 1,915 1,929 1,906 1,925 24,400
2023/03/06 1,907 1,921 1,899 1,917 34,500
2023/03/03 1,882 1,907 1,881 1,905 29,800
2023/03/02 1,880 1,889 1,872 1,882 22,700
2023/03/01 1,852 1,882 1,852 1,882 26,100
2023/02/28 1,895 1,895 1,848 1,852 36,300
2023/02/27 1,854 1,899 1,854 1,898 32,800
2023/02/24 1,843 1,857 1,839 1,846 30,800
2023/02/22 1,850 1,850 1,839 1,840 19,000
2023/02/21 1,835 1,858 1,834 1,852 63,900
2023/02/20 1,808 1,836 1,805 1,828 31,100
2023/02/17 1,792 1,814 1,785 1,808 26,700
2023/02/16 1,793 1,821 1,793 1,821 59,400
2023/02/15 1,764 1,790 1,764 1,789 41,300
2023/02/14 1,741 1,773 1,741 1,773 31,400
2023/02/13 1,738 1,754 1,726 1,738 46,400
2023/02/10 1,757 1,773 1,750 1,753 57,900
2023/02/09 1,760 1,766 1,753 1,765 18,100
2023/02/08 1,770 1,772 1,762 1,770 13,600
2023/02/07 1,750 1,774 1,750 1,774 27,700
2023/02/06 1,768 1,772 1,756 1,759 24,700
2023/02/03 1,757 1,763 1,752 1,761 22,400
2023/02/02 1,765 1,766 1,751 1,758 18,000
2023/02/01 1,773 1,780 1,763 1,770 26,500
2023/01/31 1,763 1,779 1,763 1,776 23,600
2023/01/30 1,782 1,787 1,765 1,765 18,900
2023/01/27 1,787 1,788 1,779 1,782 20,900
2023/01/26 1,800 1,808 1,779 1,788 24,900
2023/01/25 1,782 1,810 1,782 1,809 32,200
2023/01/24 1,775 1,788 1,771 1,781 29,700
2023/01/23 1,760 1,767 1,742 1,767 35,600
2023/01/20 1,744 1,748 1,738 1,746 20,500
2023/01/19 1,744 1,751 1,733 1,733 17,400
2023/01/18 1,750 1,765 1,723 1,739 42,400
2023/01/17 1,734 1,749 1,734 1,747 22,200
2023/01/16 1,720 1,733 1,713 1,728 28,200
2023/01/13 1,714 1,726 1,712 1,717 21,800
2023/01/12 1,720 1,724 1,713 1,714 16,900
2023/01/11 1,702 1,717 1,702 1,716 23,700
2023/01/10 1,720 1,720 1,701 1,702 17,300
2023/01/06 1,684 1,707 1,684 1,707 19,100
2023/01/05 1,682 1,687 1,679 1,684 23,500
2023/01/04 1,693 1,695 1,676 1,685 33,800

このページの先頭へ