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
2026/06/26 1,503 1,514 1,499 1,509 112,000
2026/06/25 1,514 1,516 1,495 1,499 108,300
2026/06/24 1,505 1,517 1,488 1,501 119,800
2026/06/23 1,514 1,546 1,505 1,508 206,000
2026/06/22 1,498 1,525 1,495 1,512 170,200
2026/06/19 1,513 1,519 1,492 1,492 145,800
2026/06/18 1,465 1,507 1,465 1,506 175,800
2026/06/17 1,479 1,492 1,467 1,473 137,100
2026/06/16 1,458 1,475 1,454 1,465 89,100
2026/06/15 1,474 1,482 1,462 1,464 131,700
2026/06/12 1,448 1,461 1,431 1,454 212,100
2026/06/11 1,409 1,439 1,387 1,430 302,400
2026/06/10 1,437 1,442 1,410 1,420 138,300
2026/06/09 1,452 1,460 1,432 1,437 121,000
2026/06/08 1,458 1,465 1,439 1,453 171,300
2026/06/05 1,480 1,487 1,470 1,477 101,800
2026/06/04 1,448 1,476 1,445 1,472 178,900
2026/06/03 1,442 1,473 1,431 1,465 175,500
2026/06/02 1,446 1,453 1,427 1,449 193,800
2026/06/01 1,477 1,478 1,439 1,446 188,400
2026/05/29 1,470 1,499 1,470 1,480 138,800
2026/05/28 1,482 1,487 1,456 1,469 219,300
2026/05/27 1,465 1,485 1,463 1,482 169,800
2026/05/26 1,451 1,472 1,431 1,465 100,600
2026/05/25 1,468 1,477 1,450 1,454 122,000
2026/05/22 1,470 1,475 1,429 1,454 216,200
2026/05/21 1,485 1,495 1,470 1,470 104,600
2026/05/20 1,508 1,513 1,455 1,470 226,400
2026/05/19 1,509 1,512 1,488 1,509 184,900
2026/05/18 1,511 1,517 1,480 1,485 213,200
2026/05/15 1,539 1,551 1,479 1,502 636,800
2026/05/14 1,603 1,603 1,584 1,591 92,400
2026/05/13 1,615 1,621 1,594 1,601 95,800
2026/05/12 1,600 1,618 1,586 1,618 155,300
2026/05/11 1,565 1,587 1,558 1,587 133,400
2026/05/08 1,553 1,565 1,530 1,565 163,300
2026/05/07 1,529 1,564 1,521 1,553 158,200
2026/05/01 1,507 1,521 1,491 1,506 78,300
2026/04/30 1,501 1,522 1,489 1,512 140,000
2026/04/28 1,510 1,516 1,505 1,516 124,900
2026/04/27 1,540 1,543 1,493 1,506 259,100
2026/04/24 1,595 1,601 1,537 1,551 172,600
2026/04/23 1,603 1,608 1,583 1,597 132,800
2026/04/22 1,603 1,610 1,592 1,603 90,500
2026/04/21 1,606 1,622 1,600 1,614 152,300
2026/04/20 1,623 1,623 1,607 1,612 48,600
2026/04/17 1,614 1,623 1,608 1,619 85,500
2026/04/16 1,612 1,629 1,610 1,611 70,500
2026/04/15 1,625 1,635 1,603 1,605 78,800
2026/04/14 1,626 1,635 1,611 1,615 74,800
2026/04/13 1,625 1,637 1,614 1,622 120,600
2026/04/10 1,640 1,648 1,632 1,636 96,000
2026/04/09 1,662 1,662 1,632 1,634 102,800
2026/04/08 1,655 1,655 1,630 1,631 114,700
2026/04/07 1,620 1,624 1,607 1,617 62,200
2026/04/06 1,615 1,623 1,605 1,606 63,400
2026/04/03 1,610 1,619 1,604 1,615 61,400
2026/03/27 1,602 1,613 1,591 1,606 224,500
2026/03/26 1,612 1,617 1,587 1,604 82,300
2026/03/25 1,619 1,624 1,601 1,610 158,000
2026/03/24 1,593 1,593 1,570 1,585 152,100
2026/03/23 1,576 1,576 1,533 1,559 174,900
2026/03/19 1,642 1,643 1,607 1,607 150,400
2026/03/18 1,652 1,676 1,652 1,674 67,000
2026/03/17 1,664 1,670 1,641 1,652 76,600
2026/03/16 1,638 1,648 1,626 1,639 92,300
2026/03/13 1,618 1,645 1,611 1,627 148,300
2026/03/12 1,670 1,670 1,638 1,650 124,400
2026/03/11 1,681 1,697 1,673 1,680 162,300
2026/03/10 1,661 1,673 1,642 1,658 136,600
2026/03/09 1,600 1,630 1,583 1,621 196,500
2026/03/06 1,693 1,698 1,665 1,694 114,400
2026/03/05 1,717 1,719 1,681 1,697 165,800
2026/03/04 1,698 1,700 1,617 1,645 242,500
2026/03/03 1,785 1,788 1,722 1,730 154,700
2026/03/02 1,766 1,809 1,747 1,796 220,000
2026/02/27 1,790 1,818 1,775 1,818 151,500
2026/02/26 1,783 1,793 1,772 1,779 152,700
2026/02/25 1,783 1,783 1,764 1,774 109,100
2026/02/24 1,755 1,778 1,735 1,777 112,200
2026/02/20 1,751 1,753 1,721 1,735 100,900
2026/02/19 1,756 1,771 1,751 1,765 83,800
2026/02/18 1,738 1,760 1,736 1,749 97,000
2026/02/17 1,733 1,741 1,712 1,720 103,500
2026/02/16 1,737 1,741 1,714 1,741 242,000
2026/02/13 1,781 1,783 1,721 1,727 121,400
2026/02/12 1,771 1,786 1,766 1,781 144,000
2026/02/10 1,762 1,785 1,761 1,771 117,300
2026/02/09 1,788 1,790 1,744 1,767 145,600
2026/02/06 1,735 1,746 1,720 1,739 117,400
2026/02/05 1,759 1,759 1,732 1,738 117,000
2026/02/04 1,713 1,762 1,713 1,739 164,800
2026/02/03 1,695 1,726 1,693 1,717 168,800
2026/02/02 1,674 1,711 1,662 1,662 225,000
2026/01/30 1,669 1,690 1,633 1,673 497,300
2026/01/29 1,573 1,579 1,525 1,553 257,200
2026/01/28 1,582 1,582 1,553 1,573 169,300
2026/01/27 1,594 1,598 1,573 1,590 156,700
2026/01/26 1,615 1,616 1,594 1,594 174,100
2026/01/23 1,640 1,644 1,600 1,633 214,400
2026/01/22 1,617 1,652 1,617 1,645 104,000
2026/01/21 1,600 1,616 1,592 1,612 133,100
2026/01/20 1,635 1,636 1,619 1,623 112,100
2026/01/19 1,643 1,645 1,611 1,631 178,300
2026/01/16 1,632 1,648 1,616 1,645 231,700
2026/01/15 1,624 1,643 1,621 1,636 186,300
2026/01/14 1,618 1,630 1,605 1,626 159,000
2026/01/13 1,621 1,628 1,599 1,614 146,000
2026/01/09 1,596 1,616 1,591 1,599 111,800
2026/01/08 1,593 1,607 1,584 1,590 105,700
2026/01/07 1,592 1,613 1,584 1,595 157,800
2026/01/06 1,603 1,634 1,603 1,607 175,500
2026/01/05 1,593 1,606 1,581 1,601 133,100

このページの先頭へ