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

小森コーポレーション(6349)の株価時系列情報

小森コーポレーション(6349)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 1,122 1,147 1,122 1,141 102,600
2023/12/28 1,115 1,126 1,111 1,126 63,200
2023/12/27 1,117 1,118 1,108 1,118 84,400
2023/12/26 1,120 1,120 1,109 1,114 134,400
2023/12/25 1,128 1,134 1,116 1,120 76,300
2023/12/22 1,105 1,120 1,105 1,112 66,800
2023/12/21 1,100 1,110 1,094 1,105 65,700
2023/12/20 1,115 1,121 1,110 1,110 79,000
2023/12/19 1,118 1,118 1,096 1,112 65,700
2023/12/18 1,086 1,115 1,076 1,112 249,200
2023/12/15 1,105 1,110 1,081 1,092 205,100
2023/12/14 1,115 1,115 1,091 1,103 115,900
2023/12/13 1,106 1,127 1,105 1,115 120,300
2023/12/12 1,118 1,118 1,105 1,105 98,400
2023/12/11 1,104 1,120 1,102 1,115 176,700
2023/12/08 1,099 1,107 1,077 1,080 202,300
2023/12/07 1,114 1,128 1,113 1,117 123,800
2023/12/06 1,106 1,123 1,106 1,119 122,100
2023/12/05 1,137 1,139 1,103 1,103 138,900
2023/12/04 1,139 1,150 1,120 1,146 142,200
2023/12/01 1,185 1,188 1,155 1,155 82,800
2023/11/30 1,147 1,173 1,141 1,169 116,900
2023/11/29 1,150 1,156 1,136 1,156 192,200
2023/11/28 1,153 1,153 1,144 1,149 109,000
2023/11/27 1,155 1,181 1,151 1,154 64,100
2023/11/24 1,162 1,164 1,145 1,154 56,400
2023/11/22 1,147 1,171 1,147 1,152 48,300
2023/11/21 1,150 1,162 1,144 1,147 80,900
2023/11/20 1,208 1,209 1,167 1,167 80,000
2023/11/17 1,173 1,205 1,169 1,205 96,300
2023/11/16 1,165 1,181 1,154 1,173 62,000
2023/11/15 1,174 1,189 1,167 1,171 80,200
2023/11/14 1,168 1,184 1,168 1,173 53,900
2023/11/13 1,178 1,190 1,166 1,168 56,000
2023/11/10 1,168 1,182 1,158 1,179 83,200
2023/11/09 1,184 1,197 1,172 1,184 72,500
2023/11/08 1,242 1,242 1,181 1,184 124,500
2023/11/07 1,260 1,289 1,241 1,242 136,700
2023/11/06 1,200 1,271 1,190 1,264 231,600
2023/11/02 1,156 1,194 1,154 1,194 161,300
2023/11/01 1,192 1,192 1,132 1,151 201,000
2023/10/31 1,151 1,229 1,115 1,146 593,800
2023/10/30 1,023 1,046 1,003 1,031 455,700
2023/10/27 1,031 1,049 1,030 1,047 98,900
2023/10/26 1,031 1,033 1,006 1,012 70,500
2023/10/25 1,048 1,048 1,020 1,023 61,900
2023/10/24 1,041 1,051 1,005 1,043 69,300
2023/10/23 1,039 1,048 1,030 1,030 50,000
2023/10/20 1,048 1,053 1,035 1,039 39,400
2023/10/19 1,039 1,047 1,032 1,042 34,300
2023/10/18 1,051 1,063 1,039 1,047 58,300
2023/10/17 1,038 1,059 1,037 1,041 57,800
2023/10/16 1,028 1,045 1,019 1,032 59,500
2023/10/13 1,050 1,068 1,035 1,043 80,600
2023/10/12 1,055 1,061 1,035 1,057 78,500
2023/10/11 1,055 1,055 1,039 1,045 58,000
2023/10/10 1,047 1,070 1,045 1,055 93,900
2023/10/06 1,006 1,023 1,003 1,017 53,200
2023/10/05 970 1,007 970 1,005 70,100
2023/10/04 990 991 968 969 139,200
2023/10/03 1,048 1,048 1,009 1,011 73,200
2023/10/02 1,063 1,084 1,058 1,059 58,600
2023/09/29 1,087 1,087 1,054 1,059 92,500
2023/09/28 1,089 1,096 1,067 1,071 63,900
2023/09/27 1,090 1,102 1,068 1,099 106,500
2023/09/26 1,127 1,127 1,097 1,099 93,700
2023/09/25 1,144 1,144 1,122 1,129 56,200
2023/09/22 1,124 1,152 1,116 1,144 64,300
2023/09/21 1,122 1,145 1,122 1,133 61,900
2023/09/20 1,146 1,152 1,124 1,130 95,700
2023/09/19 1,120 1,140 1,115 1,140 79,100
2023/09/15 1,123 1,137 1,107 1,130 143,500
2023/09/14 1,098 1,119 1,093 1,112 68,900
2023/09/13 1,100 1,109 1,093 1,096 48,200
2023/09/12 1,106 1,115 1,096 1,109 51,200
2023/09/11 1,111 1,123 1,094 1,106 41,400
2023/09/08 1,128 1,137 1,109 1,109 78,200
2023/09/07 1,140 1,152 1,134 1,135 79,900
2023/09/06 1,134 1,150 1,130 1,148 84,700
2023/09/05 1,146 1,148 1,123 1,134 96,400
2023/09/04 1,127 1,151 1,127 1,149 69,800
2023/09/01 1,099 1,128 1,097 1,127 100,600
2023/08/31 1,097 1,120 1,086 1,099 134,500
2023/08/30 1,121 1,130 1,097 1,097 107,100
2023/08/29 1,131 1,135 1,103 1,117 120,600
2023/08/28 1,103 1,133 1,103 1,129 91,100
2023/08/25 1,079 1,092 1,077 1,087 59,300
2023/08/24 1,068 1,099 1,058 1,094 73,700
2023/08/23 1,042 1,072 1,041 1,072 51,800
2023/08/22 1,059 1,064 1,048 1,053 83,500
2023/08/21 1,062 1,076 1,054 1,055 121,800
2023/08/18 1,073 1,084 1,055 1,062 117,800
2023/08/17 1,092 1,096 1,067 1,084 101,500
2023/08/16 1,115 1,122 1,107 1,108 94,700
2023/08/15 1,128 1,143 1,120 1,123 138,800
2023/08/14 1,170 1,170 1,126 1,126 145,600
2023/08/10 1,141 1,187 1,139 1,183 188,700
2023/08/09 1,118 1,134 1,115 1,133 70,400
2023/08/08 1,130 1,152 1,119 1,119 102,600
2023/08/07 1,097 1,120 1,091 1,120 89,200
2023/08/04 1,105 1,120 1,094 1,114 175,700
2023/08/03 1,110 1,117 1,095 1,106 189,400
2023/08/02 1,121 1,144 1,114 1,116 153,300
2023/08/01 1,077 1,152 1,065 1,121 337,800
2023/07/31 1,118 1,129 1,103 1,107 161,800
2023/07/28 1,085 1,109 1,078 1,105 147,800
2023/07/27 1,095 1,110 1,081 1,106 92,700
2023/07/26 1,111 1,115 1,098 1,104 120,800
2023/07/25 1,116 1,135 1,114 1,114 180,400
2023/07/24 1,079 1,131 1,074 1,126 339,000
2023/07/21 1,083 1,095 1,065 1,067 229,500
2023/07/20 1,050 1,098 1,050 1,083 328,200
2023/07/19 1,040 1,042 1,032 1,040 58,100
2023/07/18 1,006 1,040 1,006 1,026 166,000
2023/07/14 1,011 1,020 995 1,012 109,700
2023/07/13 1,000 1,018 986 1,011 159,800
2023/07/12 988 1,004 977 999 108,100
2023/07/11 1,004 1,007 982 987 123,300
2023/07/10 994 1,013 994 1,003 101,100
2023/07/07 1,004 1,014 984 1,001 182,000
2023/07/06 1,011 1,043 1,004 1,025 307,500
2023/07/05 952 1,019 947 1,018 433,100
2023/07/04 950 965 946 955 113,900
2023/07/03 949 961 949 959 94,300
2023/06/30 955 956 936 939 106,700
2023/06/29 967 969 944 949 67,000
2023/06/28 940 962 937 960 125,900
2023/06/27 926 935 917 935 67,300
2023/06/26 950 950 930 933 76,500
2023/06/23 962 978 950 954 141,800
2023/06/22 959 974 954 962 133,300
2023/06/21 970 978 962 966 151,400
2023/06/20 955 973 950 971 103,600
2023/06/19 965 967 949 955 126,900
2023/06/16 949 965 942 959 176,400
2023/06/15 950 961 943 950 131,900
2023/06/14 942 952 939 950 147,600
2023/06/13 932 938 929 930 88,000
2023/06/12 920 931 920 926 64,500
2023/06/09 903 924 903 912 115,100
2023/06/08 915 925 902 903 143,300
2023/06/07 919 931 906 910 206,300
2023/06/06 902 925 902 921 116,400
2023/06/05 927 932 907 917 119,700
2023/06/02 903 912 892 912 212,700
2023/06/01 901 912 897 903 116,700
2023/05/31 940 942 902 903 183,800
2023/05/30 979 979 951 953 84,200
2023/05/29 972 983 972 979 117,000
2023/05/26 951 963 949 960 142,400
2023/05/25 946 957 942 942 64,300
2023/05/24 970 972 942 953 109,600
2023/05/23 987 1,009 952 955 187,500
2023/05/22 966 983 959 983 137,300
2023/05/19 997 1,002 965 968 162,200
2023/05/18 973 1,013 973 1,006 269,100
2023/05/17 954 983 928 983 276,200
2023/05/16 909 955 905 954 477,100
2023/05/15 1,064 1,080 1,064 1,074 143,300
2023/05/12 1,050 1,062 1,046 1,053 134,300
2023/05/11 1,055 1,062 1,046 1,048 131,200
2023/05/10 1,068 1,078 1,054 1,062 137,200
2023/05/09 1,075 1,089 1,068 1,086 107,300
2023/05/08 1,056 1,069 1,054 1,064 81,400
2023/05/02 1,050 1,059 1,043 1,056 86,300
2023/05/01 1,054 1,060 1,038 1,054 166,600
2023/04/28 1,032 1,061 1,031 1,048 329,900
2023/04/27 993 1,010 987 1,000 159,000
2023/04/26 1,007 1,014 988 1,002 81,900
2023/04/25 1,019 1,028 1,015 1,017 70,000
2023/04/24 983 1,011 980 1,008 134,600
2023/04/21 965 990 959 980 72,300
2023/04/20 960 968 960 966 62,800
2023/04/19 965 968 956 965 63,700
2023/04/18 959 966 953 965 109,200
2023/04/17 959 961 946 953 72,700
2023/04/14 950 957 947 951 87,200
2023/04/13 943 950 933 946 72,000
2023/04/12 940 951 938 944 86,800
2023/04/11 935 942 932 937 117,700
2023/04/10 939 948 930 934 52,100
2023/04/07 928 944 928 939 87,200
2023/04/06 935 939 925 928 112,500
2023/04/05 984 984 950 950 159,600
2023/04/04 1,016 1,019 993 1,003 134,900
2023/04/03 1,000 1,016 988 1,013 110,200
2023/03/31 978 997 978 991 100,500
2023/03/30 971 971 949 968 102,100
2023/03/29 976 996 972 992 144,400
2023/03/28 976 977 963 972 74,900
2023/03/27 950 950 933 946 117,800
2023/03/24 955 955 942 950 72,600
2023/03/23 954 965 943 962 101,700
2023/03/22 985 985 968 969 119,100
2023/03/20 970 992 964 970 111,000
2023/03/17 993 998 971 973 84,300
2023/03/16 990 994 971 978 130,700
2023/03/15 1,004 1,021 1,001 1,020 87,900
2023/03/14 1,004 1,014 980 990 188,900
2023/03/13 1,026 1,035 1,010 1,029 158,000
2023/03/10 1,056 1,077 1,052 1,056 177,200
2023/03/09 1,095 1,117 1,077 1,080 182,500
2023/03/08 1,078 1,097 1,076 1,085 161,800
2023/03/07 1,077 1,111 1,076 1,087 261,900
2023/03/06 1,045 1,073 1,045 1,057 147,300
2023/03/03 1,038 1,064 1,035 1,043 195,000
2023/03/02 1,041 1,066 1,025 1,029 440,800
2023/03/01 975 1,026 971 1,014 185,400
2023/02/28 986 986 970 977 118,700
2023/02/27 958 987 955 981 167,500
2023/02/24 939 974 936 966 261,900
2023/02/22 890 941 890 932 349,400
2023/02/21 877 898 875 892 111,100
2023/02/20 878 878 864 871 85,700
2023/02/17 875 879 869 869 50,500
2023/02/16 864 880 864 877 91,300
2023/02/15 868 873 859 860 83,700
2023/02/14 852 865 847 864 77,100
2023/02/13 841 847 835 843 68,000
2023/02/10 836 848 833 841 67,400
2023/02/09 846 850 844 844 64,600
2023/02/08 835 847 832 847 169,000
2023/02/07 821 833 818 828 162,600
2023/02/06 820 823 811 816 126,000
2023/02/03 803 820 803 809 149,400
2023/02/02 813 824 806 810 177,700
2023/02/01 828 845 806 817 479,000
2023/01/31 897 900 870 873 242,100
2023/01/30 908 923 906 910 234,600
2023/01/27 909 918 899 906 94,300
2023/01/26 886 905 881 900 161,700
2023/01/25 880 889 875 885 72,700
2023/01/24 863 880 863 879 114,100
2023/01/23 849 857 847 853 72,800
2023/01/20 831 843 828 842 70,100
2023/01/19 823 838 823 832 73,600
2023/01/18 823 828 809 826 47,000
2023/01/17 805 820 805 819 47,700
2023/01/16 800 811 790 805 122,100
2023/01/13 797 822 797 805 115,000
2023/01/12 806 808 799 802 27,300
2023/01/11 806 810 804 806 33,800
2023/01/10 806 811 801 803 62,400
2023/01/06 781 795 780 794 59,100
2023/01/05 786 791 782 782 64,000
2023/01/04 806 806 791 791 64,900

このページの先頭へ