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 |
|---|---|---|---|---|---|
| 2024/07/26 | 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 |
| 2024/04/24 | 1,780 | 1,793 | 1,774 | 1,774 | 300 |
| 2024/04/23 | 1,775 | 1,798 | 1,775 | 1,798 | 300 |
| 2024/04/22 | 1,745 | 1,745 | 1,745 | 1,745 | 200 |
| 2024/04/17 | 1,751 | 1,751 | 1,751 | 1,751 | 300 |
| 2024/04/16 | 1,767 | 1,767 | 1,767 | 1,767 | 100 |
| 2024/04/15 | 1,781 | 1,782 | 1,781 | 1,782 | 600 |
| 2024/04/12 | 1,777 | 1,799 | 1,777 | 1,799 | 700 |
| 2024/04/11 | 1,780 | 1,784 | 1,752 | 1,752 | 300 |
| 2024/04/10 | 1,760 | 1,800 | 1,760 | 1,800 | 800 |
| 2024/04/09 | 1,743 | 1,743 | 1,743 | 1,743 | 100 |
| 2024/04/05 | 1,759 | 1,759 | 1,742 | 1,750 | 600 |
| 2024/04/04 | 1,761 | 1,784 | 1,761 | 1,775 | 800 |
| 2024/04/03 | 1,748 | 1,761 | 1,741 | 1,761 | 1,000 |
| 2024/04/02 | 1,745 | 1,745 | 1,742 | 1,742 | 500 |
| 2024/03/29 | 1,816 | 1,816 | 1,776 | 1,776 | 400 |
| 2024/03/28 | 1,780 | 1,780 | 1,776 | 1,776 | 200 |
| 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 |