森尾電機(6647)の株価時系列情報
森尾電機(6647)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,701 | 1,701 | 1,701 | 1,701 | 200 |
| 2025/06/10 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2025/06/09 | 1,699 | 1,699 | 1,699 | 1,699 | 100 |
| 2025/06/05 | 1,645 | 1,650 | 1,645 | 1,650 | 2,200 |
| 2025/06/04 | 1,628 | 1,628 | 1,628 | 1,628 | 100 |
| 2025/06/03 | 1,640 | 1,647 | 1,625 | 1,625 | 500 |
| 2025/06/02 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
| 2025/05/30 | 1,648 | 1,648 | 1,621 | 1,621 | 500 |
| 2025/05/29 | 1,622 | 1,622 | 1,622 | 1,622 | 200 |
| 2025/05/28 | 1,622 | 1,622 | 1,622 | 1,622 | 100 |
| 2025/05/27 | 1,622 | 1,622 | 1,620 | 1,620 | 200 |
| 2025/05/26 | 1,645 | 1,645 | 1,631 | 1,631 | 800 |
| 2025/05/23 | 1,650 | 1,650 | 1,647 | 1,647 | 400 |
| 2025/05/21 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2025/05/20 | 1,632 | 1,640 | 1,632 | 1,640 | 600 |
| 2025/05/19 | 1,601 | 1,625 | 1,601 | 1,625 | 800 |
| 2025/05/16 | 1,592 | 1,601 | 1,592 | 1,601 | 2,000 |
| 2025/05/15 | 1,775 | 1,785 | 1,600 | 1,602 | 8,600 |
| 2025/05/14 | 1,742 | 1,782 | 1,730 | 1,778 | 1,600 |
| 2025/05/13 | 1,750 | 1,788 | 1,748 | 1,748 | 400 |
| 2025/05/12 | 1,727 | 1,790 | 1,727 | 1,784 | 6,600 |
| 2025/05/09 | 1,600 | 1,738 | 1,600 | 1,723 | 9,500 |
| 2025/05/08 | 1,600 | 1,600 | 1,599 | 1,600 | 1,000 |
| 2025/05/07 | 1,655 | 1,655 | 1,583 | 1,612 | 2,200 |
| 2025/04/30 | 1,632 | 1,632 | 1,614 | 1,615 | 400 |
| 2025/04/28 | 1,677 | 1,678 | 1,669 | 1,670 | 1,500 |
| 2025/04/25 | 1,652 | 1,652 | 1,617 | 1,617 | 400 |
| 2025/04/24 | 1,632 | 1,632 | 1,632 | 1,632 | 100 |
| 2025/04/23 | 1,662 | 1,662 | 1,662 | 1,662 | 100 |
| 2025/04/22 | 1,582 | 1,582 | 1,582 | 1,582 | 100 |
| 2025/04/21 | 1,581 | 1,581 | 1,581 | 1,581 | 500 |
| 2025/04/16 | 1,607 | 1,621 | 1,598 | 1,621 | 1,900 |
| 2025/04/15 | 1,620 | 1,820 | 1,550 | 1,579 | 17,900 |
| 2025/04/10 | 1,553 | 1,587 | 1,553 | 1,587 | 900 |
| 2025/04/09 | 1,541 | 1,541 | 1,541 | 1,541 | 200 |
| 2025/04/08 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2025/04/07 | 1,521 | 1,521 | 1,503 | 1,506 | 1,400 |
| 2025/04/04 | 1,597 | 1,597 | 1,544 | 1,544 | 1,400 |
| 2025/04/01 | 1,629 | 1,629 | 1,629 | 1,629 | 200 |
| 2025/03/31 | 1,625 | 1,625 | 1,621 | 1,624 | 600 |
| 2025/03/28 | 1,625 | 1,625 | 1,625 | 1,625 | 500 |
| 2025/03/26 | 1,665 | 1,665 | 1,656 | 1,656 | 500 |
| 2025/03/25 | 1,644 | 1,667 | 1,644 | 1,645 | 1,000 |
| 2025/03/24 | 1,735 | 1,735 | 1,635 | 1,644 | 3,900 |
| 2025/03/21 | 1,699 | 1,700 | 1,699 | 1,700 | 200 |
| 2025/03/19 | 1,732 | 1,780 | 1,703 | 1,703 | 2,300 |
| 2025/03/18 | 1,690 | 1,694 | 1,683 | 1,694 | 1,200 |
| 2025/03/17 | 1,695 | 1,695 | 1,655 | 1,655 | 400 |
| 2025/03/14 | 1,630 | 1,630 | 1,630 | 1,630 | 400 |
| 2025/03/10 | 1,642 | 1,642 | 1,642 | 1,642 | 400 |
| 2025/03/07 | 1,624 | 1,624 | 1,624 | 1,624 | 200 |
| 2025/03/05 | 1,628 | 1,628 | 1,628 | 1,628 | 100 |
| 2025/03/03 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2025/02/28 | 1,622 | 1,622 | 1,600 | 1,600 | 900 |
| 2025/02/26 | 1,638 | 1,638 | 1,622 | 1,622 | 400 |
| 2025/02/25 | 1,634 | 1,637 | 1,622 | 1,622 | 400 |
| 2025/02/17 | 1,606 | 1,606 | 1,588 | 1,595 | 900 |
| 2025/02/14 | 1,623 | 1,625 | 1,606 | 1,606 | 500 |
| 2025/02/13 | 1,616 | 1,616 | 1,616 | 1,616 | 200 |
| 2025/02/12 | 1,616 | 1,616 | 1,616 | 1,616 | 100 |
| 2025/02/10 | 1,627 | 1,627 | 1,627 | 1,627 | 400 |
| 2025/02/07 | 1,603 | 1,614 | 1,602 | 1,614 | 400 |
| 2025/02/06 | 1,614 | 1,621 | 1,589 | 1,600 | 5,000 |
| 2025/02/05 | 1,584 | 1,584 | 1,575 | 1,575 | 400 |
| 2025/02/04 | 1,569 | 1,569 | 1,569 | 1,569 | 200 |
| 2025/02/03 | 1,562 | 1,562 | 1,562 | 1,562 | 300 |
| 2025/01/31 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2025/01/29 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2025/01/28 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 |
| 2025/01/27 | 1,591 | 1,591 | 1,591 | 1,591 | 700 |
| 2025/01/24 | 1,558 | 1,558 | 1,558 | 1,558 | 200 |
| 2025/01/23 | 1,558 | 1,558 | 1,558 | 1,558 | 200 |
| 2025/01/20 | 1,558 | 1,558 | 1,558 | 1,558 | 200 |
| 2025/01/17 | 1,580 | 1,580 | 1,557 | 1,557 | 300 |
| 2025/01/16 | 1,560 | 1,560 | 1,553 | 1,560 | 800 |
| 2025/01/15 | 1,554 | 1,564 | 1,554 | 1,564 | 300 |
| 2025/01/14 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2025/01/10 | 1,592 | 1,592 | 1,592 | 1,592 | 300 |
| 2025/01/09 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
| 2025/01/08 | 1,595 | 1,598 | 1,585 | 1,591 | 500 |
| 2025/01/07 | 1,593 | 1,593 | 1,590 | 1,590 | 400 |
| 2025/01/06 | 1,562 | 1,562 | 1,562 | 1,562 | 200 |
| 2024/12/30 | 1,568 | 1,568 | 1,544 | 1,544 | 300 |
| 2024/12/27 | 1,565 | 1,565 | 1,565 | 1,565 | 200 |
| 2024/12/26 | 1,595 | 1,595 | 1,567 | 1,567 | 1,700 |
| 2024/12/25 | 1,596 | 1,596 | 1,568 | 1,595 | 500 |
| 2024/12/24 | 1,589 | 1,589 | 1,587 | 1,587 | 400 |
| 2024/12/23 | 1,551 | 1,583 | 1,551 | 1,566 | 3,100 |
| 2024/12/20 | 1,567 | 1,580 | 1,551 | 1,578 | 1,800 |
| 2024/12/19 | 1,545 | 1,567 | 1,545 | 1,567 | 2,800 |
| 2024/12/18 | 1,596 | 1,596 | 1,573 | 1,573 | 300 |
| 2024/12/17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 |
| 2024/12/13 | 1,604 | 1,619 | 1,604 | 1,619 | 900 |
| 2024/12/12 | 1,624 | 1,638 | 1,620 | 1,638 | 900 |
| 2024/12/11 | 1,622 | 1,639 | 1,622 | 1,639 | 400 |
| 2024/12/10 | 1,624 | 1,624 | 1,623 | 1,623 | 800 |
| 2024/12/09 | 1,650 | 1,650 | 1,640 | 1,640 | 300 |
| 2024/12/06 | 1,676 | 1,676 | 1,650 | 1,650 | 1,200 |
| 2024/12/05 | 1,651 | 1,651 | 1,651 | 1,651 | 100 |
| 2024/12/04 | 1,647 | 1,650 | 1,647 | 1,650 | 300 |
| 2024/12/02 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2024/11/29 | 1,631 | 1,631 | 1,624 | 1,631 | 900 |
| 2024/11/28 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/11/26 | 1,646 | 1,646 | 1,622 | 1,622 | 400 |
| 2024/11/25 | 1,646 | 1,646 | 1,646 | 1,646 | 300 |
| 2024/11/22 | 1,633 | 1,636 | 1,633 | 1,636 | 200 |
| 2024/11/21 | 1,638 | 1,650 | 1,632 | 1,632 | 900 |
| 2024/11/20 | 1,631 | 1,649 | 1,631 | 1,649 | 400 |
| 2024/11/19 | 1,631 | 1,631 | 1,631 | 1,631 | 100 |
| 2024/11/15 | 1,620 | 1,620 | 1,620 | 1,620 | 600 |
| 2024/11/12 | 1,671 | 1,671 | 1,648 | 1,648 | 300 |
| 2024/11/11 | 1,681 | 1,681 | 1,671 | 1,671 | 600 |
| 2024/11/08 | 1,667 | 1,667 | 1,660 | 1,665 | 300 |
| 2024/11/05 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2024/10/31 | 1,614 | 1,614 | 1,614 | 1,614 | 300 |
| 2024/10/30 | 1,623 | 1,623 | 1,623 | 1,623 | 100 |
| 2024/10/28 | 1,667 | 1,667 | 1,662 | 1,662 | 500 |
| 2024/10/25 | 1,633 | 1,662 | 1,633 | 1,662 | 1,100 |
| 2024/10/22 | 1,620 | 1,633 | 1,620 | 1,633 | 400 |
| 2024/10/21 | 1,614 | 1,614 | 1,614 | 1,614 | 100 |
| 2024/10/18 | 1,615 | 1,615 | 1,610 | 1,610 | 700 |
| 2024/10/16 | 1,634 | 1,634 | 1,620 | 1,633 | 900 |
| 2024/10/15 | 1,640 | 1,640 | 1,635 | 1,635 | 200 |
| 2024/10/10 | 1,620 | 1,620 | 1,620 | 1,620 | 400 |
| 2024/10/09 | 1,650 | 1,650 | 1,619 | 1,619 | 400 |
| 2024/10/07 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/10/03 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2024/09/30 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2024/09/26 | 1,681 | 1,681 | 1,681 | 1,681 | 400 |
| 2024/09/25 | 1,670 | 1,670 | 1,670 | 1,670 | 300 |
| 2024/09/20 | 1,649 | 1,649 | 1,638 | 1,638 | 300 |
| 2024/09/18 | 1,647 | 1,647 | 1,647 | 1,647 | 100 |
| 2024/09/17 | 1,658 | 1,658 | 1,636 | 1,647 | 700 |
| 2024/09/10 | 1,674 | 1,674 | 1,650 | 1,662 | 700 |
| 2024/09/09 | 1,651 | 1,651 | 1,651 | 1,651 | 200 |
| 2024/09/04 | 1,644 | 1,645 | 1,637 | 1,637 | 700 |
| 2024/09/03 | 1,656 | 1,656 | 1,656 | 1,656 | 400 |
| 2024/09/02 | 1,680 | 1,681 | 1,652 | 1,656 | 1,600 |
| 2024/08/26 | 1,666 | 1,678 | 1,666 | 1,678 | 700 |
| 2024/08/23 | 1,670 | 1,680 | 1,670 | 1,675 | 400 |
| 2024/08/22 | 1,639 | 1,670 | 1,639 | 1,670 | 300 |
| 2024/08/21 | 1,677 | 1,679 | 1,666 | 1,679 | 500 |
| 2024/08/20 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2024/08/16 | 1,616 | 1,628 | 1,609 | 1,628 | 700 |
| 2024/08/15 | 1,580 | 1,580 | 1,576 | 1,576 | 300 |
| 2024/08/13 | 1,573 | 1,573 | 1,573 | 1,573 | 500 |
| 2024/08/09 | 1,586 | 1,586 | 1,571 | 1,571 | 600 |
| 2024/08/07 | 1,610 | 1,610 | 1,542 | 1,551 | 4,000 |
| 2024/08/06 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2024/08/05 | 1,650 | 1,658 | 1,638 | 1,638 | 1,200 |
| 2024/08/02 | 1,735 | 1,735 | 1,688 | 1,688 | 1,400 |
| 2024/08/01 | 1,735 | 1,735 | 1,735 | 1,735 | 200 |
| 2024/07/29 | 1,738 | 1,738 | 1,738 | 1,738 | 500 |
| 2024/07/26 | 1,767 | 1,773 | 1,767 | 1,773 | 500 |
| 2024/07/25 | 1,774 | 1,774 | 1,750 | 1,761 | 1,700 |
| 2024/07/24 | 1,751 | 1,764 | 1,751 | 1,764 | 300 |
| 2024/07/23 | 1,753 | 1,765 | 1,753 | 1,764 | 500 |
| 2024/07/22 | 1,738 | 1,738 | 1,738 | 1,738 | 300 |
| 2024/07/19 | 1,760 | 1,764 | 1,738 | 1,738 | 500 |
| 2024/07/18 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2024/07/17 | 1,749 | 1,750 | 1,749 | 1,750 | 300 |
| 2024/07/16 | 1,750 | 1,754 | 1,740 | 1,743 | 500 |
| 2024/07/12 | 1,750 | 1,750 | 1,750 | 1,750 | 100 |
| 2024/07/11 | 1,750 | 1,750 | 1,750 | 1,750 | 700 |
| 2024/07/10 | 1,749 | 1,749 | 1,749 | 1,749 | 2,500 |
| 2024/07/09 | 1,745 | 1,746 | 1,740 | 1,746 | 600 |
| 2024/07/08 | 1,737 | 1,746 | 1,730 | 1,745 | 700 |
| 2024/07/05 | 1,740 | 1,741 | 1,739 | 1,739 | 1,700 |
| 2024/07/04 | 1,733 | 1,733 | 1,729 | 1,729 | 300 |
| 2024/07/03 | 1,738 | 1,738 | 1,729 | 1,730 | 1,700 |
| 2024/07/02 | 1,713 | 1,713 | 1,713 | 1,713 | 200 |
| 2024/07/01 | 1,719 | 1,719 | 1,705 | 1,705 | 300 |
| 2024/06/26 | 1,745 | 1,745 | 1,714 | 1,719 | 1,300 |
| 2024/06/25 | 1,738 | 1,740 | 1,728 | 1,740 | 800 |
| 2024/06/21 | 1,700 | 1,737 | 1,700 | 1,737 | 700 |
| 2024/06/20 | 1,720 | 1,721 | 1,715 | 1,715 | 400 |
| 2024/06/10 | 1,741 | 1,741 | 1,741 | 1,741 | 400 |
| 2024/06/07 | 1,725 | 1,743 | 1,725 | 1,743 | 300 |
| 2024/06/06 | 1,743 | 1,743 | 1,732 | 1,732 | 300 |
| 2024/06/04 | 1,731 | 1,731 | 1,730 | 1,731 | 600 |
| 2024/05/30 | 1,710 | 1,750 | 1,710 | 1,740 | 900 |
| 2024/05/29 | 1,710 | 1,710 | 1,710 | 1,710 | 1,500 |
| 2024/05/28 | 1,726 | 1,726 | 1,726 | 1,726 | 100 |
| 2024/05/27 | 1,757 | 1,757 | 1,725 | 1,725 | 800 |
| 2024/05/24 | 1,750 | 1,750 | 1,750 | 1,750 | 200 |
| 2024/05/23 | 1,759 | 1,759 | 1,747 | 1,750 | 400 |
| 2024/05/22 | 1,761 | 1,761 | 1,761 | 1,761 | 100 |
| 2024/05/21 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2024/05/17 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2024/05/16 | 1,756 | 1,763 | 1,713 | 1,713 | 2,000 |
| 2024/05/15 | 1,750 | 1,783 | 1,750 | 1,756 | 800 |
| 2024/05/14 | 1,757 | 1,757 | 1,751 | 1,752 | 400 |
| 2024/05/13 | 1,753 | 1,776 | 1,753 | 1,774 | 500 |
| 2024/05/10 | 1,760 | 1,840 | 1,748 | 1,753 | 6,100 |
| 2024/05/09 | 1,760 | 1,760 | 1,760 | 1,760 | 300 |
| 2024/05/08 | 1,762 | 1,762 | 1,760 | 1,760 | 300 |
| 2024/05/07 | 1,745 | 1,750 | 1,745 | 1,750 | 300 |
| 2024/04/30 | 1,778 | 1,778 | 1,778 | 1,778 | 100 |
| 2024/04/26 | 1,778 | 1,778 | 1,778 | 1,778 | 400 |
| 2024/04/25 | 1,774 | 1,776 | 1,774 | 1,776 | 200 |