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
2025/06/13 2,395 2,395 2,351 2,370 19,400
2025/06/12 2,425 2,425 2,393 2,395 24,900
2025/06/11 2,426 2,456 2,420 2,424 13,300
2025/06/10 2,470 2,478 2,420 2,442 35,800
2025/06/09 2,566 2,566 2,485 2,491 15,900
2025/06/06 2,509 2,588 2,509 2,564 30,700
2025/06/05 2,478 2,545 2,476 2,491 21,700
2025/06/04 2,501 2,515 2,482 2,492 15,700
2025/06/03 2,573 2,573 2,490 2,505 23,300
2025/06/02 2,570 2,664 2,561 2,571 50,600
2025/05/30 2,711 2,721 2,575 2,595 67,100
2025/05/29 2,745 2,790 2,741 2,761 57,100
2025/05/28 2,678 2,737 2,678 2,736 62,000
2025/05/27 2,639 2,672 2,624 2,655 37,000
2025/05/26 2,625 2,662 2,621 2,639 34,100
2025/05/23 2,607 2,640 2,585 2,625 52,400
2025/05/22 2,535 2,660 2,535 2,620 107,100
2025/05/21 2,482 2,687 2,478 2,543 224,100
2025/05/20 2,367 2,489 2,367 2,457 103,800
2025/05/19 2,266 2,318 2,244 2,317 43,600
2025/05/16 2,296 2,297 2,220 2,286 49,300
2025/05/15 2,330 2,350 2,276 2,296 49,800
2025/05/14 2,357 2,400 2,266 2,302 41,400
2025/05/13 2,370 2,382 2,341 2,341 14,400
2025/05/12 2,326 2,399 2,310 2,350 102,900
2025/05/09 2,251 2,358 2,204 2,326 91,400
2025/05/08 2,244 2,255 2,221 2,249 16,300
2025/05/07 2,222 2,244 2,109 2,244 67,900
2025/05/02 2,180 2,238 2,180 2,222 33,600
2025/05/01 2,198 2,204 2,172 2,180 10,500
2025/04/30 2,243 2,243 2,171 2,198 16,700
2025/04/28 2,142 2,243 2,142 2,243 25,900
2025/04/25 2,118 2,152 2,106 2,142 10,000
2025/04/24 2,166 2,176 2,121 2,124 8,700
2025/04/23 2,167 2,180 2,150 2,163 15,600
2025/04/22 2,131 2,159 2,131 2,144 14,900
2025/04/21 2,113 2,148 2,113 2,131 13,900
2025/04/18 2,047 2,119 2,046 2,119 17,200
2025/04/17 2,032 2,032 2,013 2,021 7,100
2025/04/16 2,059 2,072 2,012 2,027 10,600
2025/04/15 2,073 2,082 2,059 2,059 11,100
2025/04/14 2,042 2,066 2,022 2,058 16,400
2025/04/11 1,943 2,019 1,917 2,019 37,400
2025/04/10 2,010 2,046 1,906 1,958 81,800
2025/04/09 1,877 1,927 1,811 1,923 49,400
2025/04/08 1,873 1,961 1,860 1,939 26,200
2025/04/07 1,825 1,833 1,763 1,833 48,400
2025/04/04 1,998 2,025 1,901 1,945 44,500
2025/04/03 2,027 2,048 2,000 2,048 21,600
2025/04/02 2,081 2,098 2,064 2,077 15,500
2025/04/01 2,054 2,083 2,051 2,081 19,600
2025/03/31 2,066 2,066 2,018 2,028 24,300
2025/03/28 2,100 2,138 2,086 2,098 22,500
2025/03/27 2,146 2,181 2,135 2,181 46,900
2025/03/26 2,206 2,213 2,130 2,168 30,000
2025/03/25 2,258 2,270 2,170 2,190 28,400
2025/03/24 2,231 2,256 2,231 2,254 27,500
2025/03/21 2,204 2,232 2,196 2,231 14,700
2025/03/19 2,175 2,215 2,175 2,214 22,400
2025/03/18 2,158 2,183 2,158 2,175 20,300
2025/03/17 2,114 2,151 2,114 2,151 27,500
2025/03/14 2,081 2,124 2,066 2,105 43,200
2025/03/13 2,036 2,142 2,035 2,090 52,900
2025/03/12 2,014 2,039 2,011 2,022 15,000
2025/03/11 2,001 2,024 1,991 2,015 18,600
2025/03/10 2,027 2,042 2,013 2,027 24,600
2025/03/07 2,037 2,049 2,001 2,029 15,200
2025/03/06 2,020 2,059 2,020 2,037 20,300
2025/03/05 1,995 2,032 1,995 2,020 15,600
2025/03/04 2,021 2,026 1,998 1,999 13,200
2025/03/03 2,000 2,024 1,990 2,020 24,500
2025/02/28 1,978 1,988 1,963 1,981 11,400
2025/02/27 1,945 1,977 1,945 1,975 9,500
2025/02/26 1,951 1,965 1,940 1,950 12,800
2025/02/25 1,950 1,974 1,945 1,956 16,800
2025/02/21 1,989 1,999 1,963 1,971 18,300
2025/02/20 2,020 2,028 2,000 2,000 13,100
2025/02/19 2,030 2,047 2,029 2,036 10,800
2025/02/18 2,023 2,038 1,996 2,030 16,300
2025/02/17 2,029 2,047 2,013 2,025 17,700
2025/02/14 2,092 2,093 2,039 2,044 16,900
2025/02/13 2,066 2,091 2,063 2,080 13,100
2025/02/12 2,058 2,061 2,040 2,051 17,500
2025/02/10 2,030 2,060 2,030 2,043 6,000
2025/02/07 2,045 2,058 2,015 2,056 13,200
2025/02/06 2,035 2,044 2,027 2,033 5,000
2025/02/05 2,008 2,041 2,008 2,019 21,500
2025/02/04 2,001 2,018 1,981 1,983 10,800
2025/02/03 1,990 2,016 1,972 1,988 32,900
2025/01/31 2,025 2,025 2,002 2,018 7,000
2025/01/30 1,997 2,027 1,996 2,026 24,200
2025/01/29 2,009 2,009 1,997 1,997 9,100
2025/01/28 1,990 2,011 1,988 2,009 17,300
2025/01/27 1,979 1,995 1,971 1,980 19,600
2025/01/24 1,964 1,980 1,959 1,959 11,300
2025/01/23 1,971 1,971 1,953 1,964 12,200
2025/01/22 1,966 1,986 1,956 1,970 19,100
2025/01/21 1,951 1,967 1,949 1,964 10,700
2025/01/20 1,935 1,963 1,931 1,948 17,300
2025/01/17 1,930 1,941 1,919 1,932 14,400
2025/01/16 1,936 1,949 1,917 1,921 20,900
2025/01/15 1,926 1,948 1,926 1,935 10,200
2025/01/14 1,940 1,942 1,921 1,923 24,300
2025/01/10 1,942 1,956 1,939 1,940 16,400
2025/01/09 1,983 1,983 1,949 1,949 27,100
2025/01/08 1,990 2,010 1,974 1,974 25,000
2025/01/07 1,995 2,002 1,980 1,990 27,600
2025/01/06 1,996 2,008 1,986 1,992 26,200

このページの先頭へ