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
2026/03/27 2,431 2,468 2,408 2,459 30,500
2026/03/26 2,433 2,436 2,407 2,433 16,300
2026/03/25 2,396 2,444 2,396 2,433 25,400
2026/03/24 2,406 2,414 2,370 2,389 25,000
2026/03/23 2,398 2,398 2,322 2,349 48,800
2026/03/19 2,432 2,459 2,405 2,459 30,400
2026/03/18 2,421 2,468 2,421 2,468 11,900
2026/03/17 2,433 2,457 2,411 2,411 9,300
2026/03/16 2,430 2,445 2,407 2,420 20,700
2026/03/13 2,428 2,453 2,428 2,448 17,800
2026/03/12 2,520 2,520 2,457 2,467 34,200
2026/03/11 2,531 2,547 2,520 2,525 15,300
2026/03/10 2,470 2,500 2,445 2,486 22,800
2026/03/09 2,448 2,450 2,404 2,428 49,600
2026/03/06 2,521 2,528 2,475 2,525 23,200
2026/03/05 2,546 2,597 2,520 2,552 33,200
2026/03/04 2,512 2,528 2,428 2,448 52,900
2026/03/03 2,627 2,674 2,562 2,562 65,500
2026/03/02 2,618 2,682 2,583 2,656 84,600
2026/02/27 2,559 2,663 2,559 2,662 22,800
2026/02/26 2,607 2,649 2,595 2,595 20,200
2026/02/25 2,600 2,636 2,595 2,606 36,300
2026/02/24 2,530 2,620 2,530 2,614 41,800
2026/02/20 2,529 2,543 2,526 2,527 33,900
2026/02/19 2,538 2,544 2,521 2,539 14,100
2026/02/18 2,550 2,553 2,529 2,538 16,800
2026/02/17 2,500 2,544 2,479 2,529 33,800
2026/02/16 2,522 2,522 2,484 2,486 22,400
2026/02/13 2,556 2,556 2,485 2,508 37,400
2026/02/12 2,498 2,558 2,485 2,550 37,700
2026/02/10 2,501 2,560 2,463 2,486 44,700
2026/02/09 2,520 2,536 2,505 2,525 37,300
2026/02/06 2,464 2,510 2,456 2,498 20,600
2026/02/05 2,510 2,511 2,464 2,468 23,200
2026/02/04 2,476 2,507 2,460 2,499 28,400
2026/02/03 2,452 2,480 2,443 2,469 17,900
2026/02/02 2,450 2,475 2,445 2,452 23,100
2026/01/30 2,434 2,444 2,418 2,428 15,500
2026/01/29 2,427 2,443 2,400 2,434 32,500
2026/01/28 2,448 2,458 2,424 2,440 23,500
2026/01/27 2,437 2,465 2,415 2,448 53,200
2026/01/26 2,519 2,519 2,439 2,439 33,600
2026/01/23 2,542 2,561 2,521 2,521 16,200
2026/01/22 2,514 2,555 2,504 2,555 19,700
2026/01/21 2,482 2,529 2,456 2,515 28,700
2026/01/20 2,528 2,540 2,482 2,482 24,600
2026/01/19 2,531 2,556 2,508 2,541 25,900
2026/01/16 2,526 2,552 2,521 2,540 14,500
2026/01/15 2,531 2,544 2,507 2,526 25,700
2026/01/14 2,512 2,530 2,507 2,520 20,400
2026/01/13 2,500 2,524 2,467 2,512 24,600
2026/01/09 2,453 2,480 2,430 2,451 16,400
2026/01/08 2,482 2,482 2,452 2,457 8,200
2026/01/07 2,466 2,492 2,461 2,465 12,700
2026/01/06 2,427 2,470 2,424 2,466 20,800
2026/01/05 2,464 2,530 2,426 2,426 30,300

このページの先頭へ