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
2026/03/27 2,840 2,888 2,837 2,888 900
2026/03/26 2,910 2,910 2,857 2,890 1,200
2026/03/25 2,782 2,911 2,782 2,911 1,500
2026/03/24 2,701 2,736 2,701 2,736 1,700
2026/03/23 2,615 2,651 2,520 2,651 3,200
2026/03/19 2,714 2,714 2,664 2,690 600
2026/03/18 2,704 2,735 2,703 2,735 700
2026/03/17 2,650 2,699 2,642 2,699 1,600
2026/03/16 2,739 2,739 2,626 2,674 2,400
2026/03/13 2,659 2,698 2,659 2,698 300
2026/03/12 2,703 2,703 2,677 2,678 500
2026/03/11 2,659 2,753 2,647 2,753 700
2026/03/10 2,605 2,676 2,605 2,644 1,300
2026/03/09 2,647 2,647 2,565 2,570 5,000
2026/03/06 2,670 2,680 2,658 2,680 500
2026/03/05 2,727 2,739 2,674 2,700 1,800
2026/03/04 2,762 2,762 2,660 2,677 2,900
2026/03/03 2,746 2,812 2,742 2,812 1,800
2026/03/02 2,714 2,746 2,709 2,746 2,400
2026/02/27 2,783 2,793 2,730 2,742 3,400
2026/02/26 2,848 2,848 2,774 2,814 2,500
2026/02/25 2,792 2,914 2,765 2,849 1,500
2026/02/24 2,749 2,810 2,707 2,770 2,600
2026/02/20 2,722 2,740 2,722 2,739 1,700
2026/02/19 2,689 2,716 2,671 2,672 1,600
2026/02/18 2,699 2,699 2,636 2,689 2,100
2026/02/17 2,631 2,714 2,631 2,714 500
2026/02/16 2,630 2,680 2,628 2,647 700
2026/02/13 2,699 2,740 2,630 2,630 1,500
2026/02/12 2,612 2,749 2,588 2,749 3,900
2026/02/10 2,640 2,671 2,570 2,630 6,100
2026/02/09 2,629 2,677 2,614 2,631 7,700
2026/02/06 2,201 2,548 2,201 2,529 5,300
2026/02/05 2,205 2,239 2,205 2,239 1,000
2026/02/04 2,294 2,294 2,221 2,221 500
2026/02/03 2,421 2,421 2,304 2,304 4,700
2026/01/30 2,391 2,399 2,391 2,399 400
2026/01/29 2,377 2,399 2,377 2,399 500
2026/01/28 2,354 2,377 2,354 2,377 300
2026/01/27 2,360 2,422 2,260 2,404 1,700
2026/01/26 2,425 2,430 2,360 2,360 4,700
2026/01/23 2,489 2,490 2,439 2,440 1,400
2026/01/22 2,413 2,439 2,410 2,439 700
2026/01/21 2,366 2,419 2,366 2,419 1,600
2026/01/20 2,368 2,399 2,349 2,397 1,900
2026/01/19 2,275 2,318 2,275 2,318 900
2026/01/16 2,237 2,280 2,230 2,241 1,100
2026/01/15 2,250 2,250 2,250 2,250 300
2026/01/14 2,300 2,300 2,300 2,300 100
2026/01/13 2,225 2,258 2,225 2,258 400
2026/01/09 2,258 2,258 2,258 2,258 100
2026/01/08 2,258 2,258 2,258 2,258 100
2026/01/07 2,279 2,280 2,200 2,280 2,800
2026/01/06 2,313 2,313 2,279 2,279 500
2026/01/05 2,265 2,290 2,265 2,290 1,000
2025/12/30 2,315 2,319 2,300 2,300 700
2025/12/29 2,297 2,318 2,297 2,300 1,200
2025/12/26 2,289 2,289 2,289 2,289 300
2025/12/25 2,280 2,280 2,280 2,280 6,200
2025/12/24 2,275 2,275 2,267 2,267 200
2025/12/23 2,273 2,273 2,236 2,273 1,100
2025/12/22 2,273 2,273 2,273 2,273 500
2025/12/18 2,245 2,250 2,222 2,239 700
2025/12/17 2,218 2,219 2,218 2,219 200
2025/12/16 2,218 2,218 2,218 2,218 500
2025/12/15 2,249 2,264 2,236 2,264 400
2025/12/12 2,298 2,299 2,213 2,299 1,300
2025/12/11 2,287 2,299 2,282 2,299 900
2025/12/10 2,230 2,297 2,230 2,289 1,500
2025/12/09 2,205 2,215 2,200 2,215 600
2025/12/08 2,233 2,237 2,230 2,230 600
2025/12/05 2,273 2,274 2,232 2,232 900
2025/12/04 2,250 2,250 2,250 2,250 200
2025/12/03 2,217 2,250 2,212 2,250 500
2025/12/02 2,300 2,300 2,260 2,260 700
2025/12/01 2,204 2,315 2,204 2,250 1,100
2025/11/28 2,244 2,264 2,214 2,217 900
2025/11/27 2,245 2,245 2,244 2,244 600
2025/11/26 2,164 2,212 2,164 2,195 3,300
2025/11/25 2,154 2,158 2,154 2,158 600
2025/11/21 2,135 2,135 2,120 2,120 400
2025/11/20 2,141 2,141 2,140 2,140 600
2025/11/19 2,208 2,208 2,140 2,140 1,300
2025/11/18 2,177 2,180 2,152 2,158 1,200
2025/11/17 2,159 2,220 2,159 2,220 700
2025/11/14 2,163 2,165 2,156 2,156 1,000
2025/11/13 2,184 2,263 2,182 2,191 1,600
2025/11/12 2,216 2,276 2,176 2,226 1,500
2025/11/11 2,232 2,293 2,232 2,262 600
2025/11/10 2,277 2,332 2,277 2,332 800
2025/11/07 2,197 2,228 2,197 2,227 2,700
2025/11/06 2,297 2,306 2,197 2,197 3,900
2025/11/05 2,148 2,167 2,103 2,147 5,300
2025/11/04 2,398 2,438 2,201 2,248 9,700
2025/10/31 2,399 2,444 2,376 2,418 3,200
2025/10/30 2,420 2,430 2,375 2,391 3,200
2025/10/29 2,444 2,444 2,402 2,420 5,600
2025/10/28 2,298 2,448 2,298 2,443 6,200
2025/10/27 2,140 2,358 2,140 2,261 5,700
2025/10/24 2,055 2,133 2,055 2,133 1,800
2025/10/23 2,056 2,092 2,050 2,052 600
2025/10/22 2,050 2,098 2,050 2,056 3,600
2025/10/21 2,040 2,050 2,031 2,038 1,000
2025/10/20 2,025 2,038 2,011 2,022 600
2025/10/17 2,003 2,003 2,003 2,003 400
2025/10/16 2,028 2,038 2,020 2,020 800
2025/10/15 1,980 2,022 1,980 2,022 300
2025/10/14 1,963 1,998 1,963 1,980 2,900
2025/10/10 1,985 1,985 1,980 1,980 1,200
2025/10/09 2,000 2,000 2,000 2,000 100
2025/10/08 2,009 2,011 2,001 2,001 1,000
2025/10/07 2,014 2,079 2,012 2,016 1,800
2025/10/06 2,048 2,048 2,013 2,013 1,200
2025/10/03 2,000 2,050 1,972 1,996 1,900
2025/10/02 2,010 2,028 1,993 1,993 900
2025/10/01 2,000 2,027 2,000 2,005 800
2025/09/30 2,000 2,000 2,000 2,000 1,700
2025/09/29 1,980 2,000 1,980 2,000 3,300
2025/09/26 1,976 1,977 1,948 1,974 1,300
2025/09/25 1,973 1,976 1,972 1,972 1,500
2025/09/24 1,960 1,966 1,960 1,965 1,300
2025/09/22 1,946 1,946 1,933 1,940 500
2025/09/19 1,946 1,946 1,946 1,946 200
2025/09/16 1,945 1,945 1,945 1,945 100
2025/09/11 1,930 1,946 1,930 1,946 300
2025/09/10 1,922 1,927 1,905 1,927 1,400
2025/09/09 1,882 1,922 1,882 1,922 200
2025/09/08 1,922 1,922 1,902 1,902 200
2025/09/01 1,850 1,931 1,850 1,931 700
2025/08/28 1,871 1,875 1,871 1,875 400
2025/08/27 1,873 1,873 1,873 1,873 100
2025/08/26 1,891 1,909 1,890 1,909 900
2025/08/25 1,936 1,936 1,892 1,892 1,200
2025/08/22 1,892 1,936 1,892 1,936 1,000
2025/08/21 1,934 1,934 1,894 1,894 800
2025/08/20 1,902 1,902 1,902 1,902 300
2025/08/19 1,925 1,942 1,925 1,942 200
2025/08/18 1,875 1,885 1,875 1,885 200
2025/08/15 1,880 1,880 1,878 1,878 200
2025/08/14 1,919 1,919 1,862 1,883 500
2025/08/13 1,886 1,886 1,881 1,881 700
2025/08/12 1,914 1,954 1,914 1,914 1,800
2025/08/08 1,975 1,975 1,911 1,911 1,300
2025/08/07 1,917 1,975 1,910 1,975 4,000
2025/08/06 1,919 1,919 1,883 1,919 800
2025/08/05 1,886 1,925 1,885 1,925 4,400
2025/08/04 1,886 1,886 1,886 1,886 100
2025/08/01 1,836 1,872 1,832 1,870 500
2025/07/30 1,836 1,836 1,836 1,836 100
2025/07/29 1,846 1,846 1,846 1,846 200
2025/07/28 1,862 1,862 1,862 1,862 400
2025/07/25 1,896 1,896 1,871 1,871 1,900
2025/07/24 1,879 1,879 1,853 1,858 1,100
2025/07/23 1,897 1,897 1,884 1,884 200
2025/07/22 1,880 1,897 1,880 1,897 500
2025/07/18 1,875 1,875 1,874 1,874 400
2025/07/17 1,835 1,875 1,835 1,875 200
2025/07/16 1,870 1,998 1,788 1,835 24,500
2025/07/15 1,841 1,841 1,841 1,841 200
2025/07/14 1,873 1,873 1,850 1,850 300
2025/07/11 1,869 1,869 1,869 1,869 100
2025/07/10 1,908 1,908 1,868 1,868 3,500
2025/07/09 1,805 1,868 1,805 1,868 1,400
2025/07/08 1,770 1,800 1,770 1,800 900
2025/07/07 1,765 1,770 1,745 1,770 1,200
2025/07/04 1,756 1,759 1,756 1,759 1,100
2025/07/03 1,729 1,729 1,729 1,729 600
2025/07/02 1,760 1,760 1,760 1,760 1,500
2025/07/01 1,730 1,730 1,730 1,730 200
2025/06/30 1,738 1,751 1,730 1,730 300
2025/06/27 1,750 1,750 1,739 1,750 1,800
2025/06/26 1,744 1,750 1,725 1,750 1,000
2025/06/25 1,688 1,746 1,688 1,746 3,600
2025/06/24 1,671 1,672 1,671 1,671 300
2025/06/23 1,671 1,671 1,671 1,671 200
2025/06/20 1,671 1,671 1,671 1,671 100
2025/06/19 1,714 1,714 1,674 1,674 600
2025/06/18 1,686 1,686 1,686 1,686 200
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

このページの先頭へ