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
2024/03/27 1,798 1,798 1,798 1,798 100
2024/03/26 1,807 1,807 1,806 1,806 500
2024/03/25 1,790 1,790 1,770 1,788 500
2024/03/22 1,770 1,770 1,770 1,770 200
2024/03/21 1,760 1,770 1,745 1,747 2,500
2024/03/19 1,727 1,767 1,727 1,749 2,100
2024/03/18 1,716 1,744 1,716 1,717 1,900
2024/03/15 1,711 1,728 1,710 1,728 300
2024/03/14 1,710 1,710 1,710 1,710 200
2024/03/13 1,710 1,710 1,704 1,704 700
2024/03/11 1,715 1,715 1,710 1,710 900
2024/03/08 1,711 1,711 1,710 1,710 400
2024/03/07 1,711 1,711 1,708 1,708 400
2024/03/05 1,711 1,712 1,711 1,711 300
2024/03/04 1,711 1,711 1,711 1,711 100
2024/03/01 1,713 1,713 1,713 1,713 100
2024/02/29 1,669 1,679 1,669 1,679 1,400
2024/02/28 1,702 1,709 1,702 1,709 300
2024/02/27 1,701 1,701 1,701 1,701 100
2024/02/26 1,743 1,743 1,730 1,730 1,100
2024/02/21 1,703 1,703 1,703 1,703 100
2024/02/20 1,726 1,726 1,701 1,701 200
2024/02/19 1,704 1,724 1,704 1,724 600
2024/02/16 1,702 1,702 1,702 1,702 400
2024/02/15 1,700 1,702 1,699 1,700 4,400
2024/02/14 1,721 1,721 1,701 1,701 1,200
2024/02/13 1,750 1,750 1,730 1,750 1,200
2024/02/09 1,750 1,769 1,750 1,750 600
2024/02/08 1,783 1,783 1,756 1,756 1,000
2024/02/07 1,783 1,783 1,750 1,756 2,200
2024/02/06 1,816 1,950 1,800 1,801 13,800
2024/02/05 1,800 1,819 1,753 1,799 1,400
2024/02/02 1,751 1,790 1,747 1,790 900
2024/02/01 1,747 1,747 1,747 1,747 100
2024/01/31 1,739 1,739 1,739 1,739 100
2024/01/30 1,743 1,743 1,743 1,743 100
2024/01/29 1,731 1,740 1,705 1,740 1,600
2024/01/26 1,720 1,728 1,700 1,728 1,000
2024/01/25 1,710 1,721 1,705 1,721 1,000
2024/01/24 1,699 1,700 1,699 1,700 400
2024/01/19 1,699 1,699 1,699 1,699 100
2024/01/18 1,695 1,695 1,682 1,682 400
2024/01/17 1,679 1,696 1,670 1,690 2,500
2024/01/16 1,738 1,738 1,738 1,738 100
2024/01/12 1,721 1,730 1,721 1,730 200
2024/01/11 1,738 1,741 1,738 1,741 600
2024/01/10 1,740 1,740 1,706 1,706 700
2024/01/09 1,700 1,700 1,700 1,700 400
2024/01/05 1,700 1,700 1,700 1,700 100
2024/01/04 1,647 1,671 1,645 1,671 1,000
2023/12/29 1,622 1,623 1,622 1,622 400
2023/12/28 1,613 1,613 1,613 1,613 100
2023/12/27 1,651 1,651 1,630 1,630 2,400
2023/12/26 1,651 1,651 1,651 1,651 400
2023/12/25 1,637 1,655 1,637 1,641 600
2023/12/21 1,632 1,632 1,632 1,632 200
2023/12/20 1,660 1,665 1,651 1,651 800
2023/12/19 1,680 1,680 1,680 1,680 100
2023/12/18 1,709 1,709 1,709 1,709 100
2023/12/12 1,688 1,688 1,688 1,688 100
2023/12/11 1,688 1,688 1,688 1,688 300
2023/12/05 1,671 1,688 1,669 1,688 700
2023/12/04 1,654 1,684 1,653 1,684 500
2023/12/01 1,739 1,739 1,683 1,694 1,400
2023/11/30 1,720 1,720 1,716 1,716 300
2023/11/29 1,748 1,748 1,740 1,740 600
2023/11/28 1,664 1,690 1,664 1,690 200
2023/11/27 1,699 1,699 1,680 1,680 800
2023/11/22 1,673 1,673 1,633 1,659 600
2023/11/21 1,642 1,642 1,642 1,642 100
2023/11/20 1,613 1,613 1,613 1,613 100
2023/11/15 1,625 1,625 1,625 1,625 100
2023/11/14 1,640 1,640 1,628 1,628 400
2023/11/10 1,655 1,655 1,641 1,641 700
2023/11/09 1,750 1,750 1,651 1,651 900
2023/11/08 1,659 1,731 1,659 1,705 1,100
2023/11/07 1,653 1,653 1,653 1,653 100
2023/11/06 1,741 1,741 1,688 1,688 800
2023/11/02 1,624 1,799 1,615 1,759 4,600
2023/10/26 1,629 1,629 1,627 1,627 600
2023/10/25 1,615 1,615 1,615 1,615 200
2023/10/24 1,587 1,587 1,575 1,575 600
2023/10/20 1,587 1,587 1,569 1,587 400
2023/10/19 1,586 1,586 1,586 1,586 100
2023/10/18 1,600 1,600 1,586 1,586 300
2023/10/17 1,612 1,612 1,601 1,601 300
2023/10/10 1,652 1,652 1,652 1,652 300
2023/10/06 1,600 1,600 1,600 1,600 200
2023/10/04 1,625 1,625 1,600 1,600 700
2023/10/03 1,652 1,652 1,629 1,629 700
2023/09/26 1,664 1,680 1,664 1,680 1,200
2023/09/25 1,679 1,679 1,664 1,664 600
2023/09/20 1,670 1,670 1,670 1,670 200
2023/09/19 1,667 1,670 1,667 1,670 300
2023/09/15 1,653 1,653 1,652 1,652 200
2023/09/14 1,660 1,660 1,660 1,660 100
2023/09/11 1,726 1,726 1,673 1,673 700
2023/09/08 1,674 1,695 1,674 1,695 200
2023/09/07 1,658 1,658 1,658 1,658 200
2023/09/05 1,655 1,655 1,655 1,655 100
2023/08/28 1,669 1,669 1,657 1,657 600
2023/08/25 1,741 1,741 1,655 1,669 900
2023/08/21 1,661 1,661 1,661 1,661 100
2023/08/18 1,660 1,660 1,660 1,660 100
2023/08/17 1,660 1,660 1,660 1,660 200
2023/08/16 1,675 1,675 1,675 1,675 100
2023/08/15 1,689 1,689 1,689 1,689 200
2023/08/14 1,647 1,653 1,647 1,653 300
2023/08/10 1,655 1,655 1,655 1,655 400
2023/08/09 1,655 1,655 1,653 1,653 200
2023/08/07 1,633 1,674 1,633 1,674 1,000
2023/08/04 1,651 1,651 1,633 1,633 300
2023/08/03 1,750 1,779 1,651 1,651 1,400
2023/07/31 1,730 1,750 1,730 1,750 300
2023/07/27 1,770 1,770 1,770 1,770 100
2023/07/26 1,810 1,810 1,770 1,770 500
2023/07/25 1,830 1,830 1,810 1,810 1,100
2023/07/24 1,790 1,800 1,790 1,790 300
2023/07/21 1,780 1,798 1,750 1,750 1,500
2023/07/20 1,738 1,738 1,732 1,732 500
2023/07/13 1,740 1,740 1,740 1,740 100
2023/07/12 1,780 1,780 1,780 1,780 100
2023/07/11 1,700 1,700 1,700 1,700 100
2023/07/10 1,799 1,799 1,780 1,780 1,700
2023/07/07 1,740 1,740 1,715 1,740 1,800
2023/07/06 1,698 1,700 1,698 1,700 400
2023/07/05 1,690 1,697 1,690 1,697 300
2023/07/04 1,660 1,675 1,660 1,675 200
2023/07/03 1,660 1,674 1,659 1,674 400
2023/06/30 1,635 1,635 1,635 1,635 300
2023/06/29 1,626 1,636 1,626 1,636 300
2023/06/28 1,695 1,695 1,664 1,664 500
2023/06/27 1,655 1,655 1,655 1,655 100
2023/06/26 1,675 1,675 1,655 1,655 800
2023/06/22 1,630 1,635 1,630 1,635 300
2023/06/21 1,650 1,650 1,630 1,630 500
2023/06/19 1,631 1,631 1,630 1,630 400
2023/06/15 1,620 1,632 1,620 1,632 800
2023/06/14 1,676 1,676 1,676 1,676 100
2023/06/12 1,687 1,687 1,650 1,650 500
2023/06/09 1,650 1,650 1,650 1,650 100
2023/06/08 1,642 1,642 1,640 1,640 600
2023/06/06 1,641 1,641 1,641 1,641 100
2023/06/05 1,638 1,640 1,638 1,640 500
2023/06/01 1,653 1,653 1,653 1,653 100
2023/05/26 1,687 1,690 1,678 1,689 800
2023/05/25 1,673 1,673 1,670 1,670 400
2023/05/24 1,679 1,680 1,673 1,673 400
2023/05/19 1,660 1,660 1,653 1,654 400
2023/05/18 1,680 1,700 1,679 1,700 700
2023/05/10 1,680 1,701 1,680 1,701 500
2023/05/09 1,694 1,694 1,689 1,689 800
2023/05/08 1,694 1,694 1,694 1,694 100
2023/05/02 1,693 1,708 1,693 1,694 900
2023/05/01 1,766 1,766 1,700 1,720 600
2023/04/28 1,695 1,695 1,690 1,690 400
2023/04/26 1,735 1,735 1,735 1,735 400
2023/04/25 1,700 1,700 1,700 1,700 900
2023/04/24 1,690 1,700 1,690 1,700 500
2023/04/19 1,692 1,692 1,691 1,691 400
2023/04/17 1,701 1,703 1,700 1,700 400
2023/04/14 1,700 1,700 1,700 1,700 100
2023/04/12 1,688 1,700 1,688 1,691 1,300
2023/04/10 1,715 1,717 1,715 1,717 600
2023/04/07 1,755 1,755 1,699 1,708 1,000
2023/04/05 1,715 1,715 1,715 1,715 100
2023/04/04 1,715 1,715 1,715 1,715 200
2023/04/03 1,688 1,688 1,688 1,688 100
2023/03/27 1,731 1,742 1,728 1,728 1,200
2023/03/24 1,775 1,775 1,770 1,770 400
2023/03/23 1,771 1,771 1,771 1,771 100
2023/03/22 1,771 1,771 1,771 1,771 100
2023/03/17 1,793 1,793 1,793 1,793 200
2023/03/16 1,764 1,793 1,764 1,793 300
2023/03/13 1,735 1,765 1,735 1,765 300
2023/03/10 1,762 1,762 1,736 1,736 800
2023/03/09 1,762 1,762 1,762 1,762 100
2023/03/08 1,780 1,780 1,762 1,762 300
2023/03/06 1,767 1,767 1,767 1,767 200
2023/03/03 1,807 1,807 1,807 1,807 100
2023/02/27 1,817 1,817 1,776 1,776 700
2023/02/24 1,741 1,777 1,741 1,777 500
2023/02/22 1,758 1,758 1,758 1,758 100
2023/02/21 1,740 1,740 1,740 1,740 200
2023/02/20 1,776 1,776 1,739 1,740 300
2023/02/17 1,736 1,736 1,736 1,736 200
2023/02/16 1,696 1,696 1,696 1,696 100
2023/02/15 1,730 1,791 1,730 1,739 700
2023/02/14 1,713 1,730 1,713 1,730 200
2023/02/13 1,758 1,758 1,713 1,713 300
2023/02/10 1,825 1,866 1,730 1,730 1,500
2023/02/09 1,840 1,840 1,781 1,781 400
2023/02/08 1,763 1,800 1,763 1,800 200
2023/02/07 1,821 1,840 1,821 1,840 200
2023/02/06 1,740 1,881 1,740 1,879 900
2023/02/01 1,723 1,742 1,723 1,742 400
2023/01/31 1,763 1,763 1,763 1,763 100
2023/01/26 1,776 1,776 1,776 1,776 500
2023/01/25 1,755 1,755 1,736 1,736 800
2023/01/24 1,720 1,755 1,716 1,755 400

このページの先頭へ