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
2010/12/30 113 114 112 114 10,000
2010/12/29 110 112 110 112 3,000
2010/12/28 113 113 113 113 1,000
2010/12/27 112 113 112 113 15,000
2010/12/24 111 111 109 111 4,000
2010/12/22 108 110 108 110 9,000
2010/12/21 108 108 107 108 8,000
2010/12/20 107 114 107 108 20,000
2010/12/17 107 108 107 107 8,000
2010/12/16 108 109 107 107 30,000
2010/12/15 111 111 108 108 14,000
2010/12/14 112 112 112 112 2,000
2010/12/13 113 113 113 113 3,000
2010/12/10 115 115 115 115 6,000
2010/12/09 112 115 112 114 4,000
2010/12/08 109 111 109 111 22,000
2010/12/07 108 108 108 108 2,000
2010/12/06 110 110 109 109 4,000
2010/12/03 109 109 108 108 18,000
2010/12/02 104 105 103 105 23,000
2010/12/01 104 105 104 104 4,000
2010/11/30 104 104 103 103 6,000
2010/11/29 104 104 104 104 1,000
2010/11/26 108 108 105 105 15,000
2010/11/25 107 107 106 106 17,000
2010/11/24 107 109 107 109 13,000
2010/11/22 100 109 100 108 55,000
2010/11/19 100 100 99 100 8,000
2010/11/18 98 99 98 99 7,000
2010/11/17 97 97 97 97 12,000
2010/11/16 99 99 97 97 13,000
2010/11/15 0 0 0 97 0
2010/11/12 99 99 97 97 17,000
2010/11/11 99 100 99 99 7,000
2010/11/10 100 100 98 98 12,000
2010/11/09 99 99 99 99 3,000
2010/11/08 99 99 99 99 2,000
2010/11/05 97 99 97 99 3,000
2010/11/04 97 97 97 97 1,000
2010/11/02 96 100 96 100 6,000
2010/11/01 95 97 95 96 7,000
2010/10/29 95 98 95 98 8,000
2010/10/28 98 98 97 97 2,000
2010/10/27 100 100 99 99 4,000
2010/10/26 103 103 103 103 7,000
2010/10/25 102 102 100 100 23,000
2010/10/22 100 100 97 97 15,000
2010/10/21 101 101 100 100 3,000
2010/10/20 102 102 102 102 1,000
2010/10/19 103 103 103 103 1,000
2010/10/18 97 104 97 103 43,000
2010/10/15 97 97 97 97 4,000
2010/10/14 98 98 97 97 3,000
2010/10/13 97 97 97 97 8,000
2010/10/12 97 103 97 98 27,000
2010/10/08 97 98 95 97 31,000
2010/10/07 98 99 98 99 28,000
2010/10/06 100 100 100 100 12,000
2010/10/05 0 0 0 101 0
2010/10/04 103 103 101 101 2,000
2010/10/01 103 104 103 103 13,000
2010/09/30 103 103 103 103 1,000
2010/09/29 103 104 101 104 10,000
2010/09/28 105 105 105 105 6,000
2010/09/27 106 106 104 104 16,000
2010/09/24 105 105 104 104 6,000
2010/09/22 104 105 104 104 11,000
2010/09/21 105 105 104 104 12,000
2010/09/17 104 104 104 104 7,000
2010/09/16 103 105 102 105 19,000
2010/09/15 0 0 0 108 0
2010/09/14 109 109 108 108 7,000
2010/09/13 0 0 0 114 0
2010/09/10 114 114 113 114 13,000
2010/09/09 109 109 105 109 13,000
2010/09/08 105 106 105 105 5,000
2010/09/07 104 105 103 105 16,000
2010/09/06 103 105 103 104 12,000
2010/09/03 0 0 0 105 0
2010/09/02 106 106 105 105 14,000
2010/09/01 104 104 101 101 5,000
2010/08/31 106 106 105 105 6,000
2010/08/30 106 106 106 106 11,000
2010/08/27 106 106 106 106 1,000
2010/08/26 107 108 102 105 18,000
2010/08/25 105 106 104 105 22,000
2010/08/24 103 104 103 104 3,000
2010/08/23 105 105 100 103 22,000
2010/08/20 105 105 103 105 21,000
2010/08/19 106 106 105 105 7,000
2010/08/18 106 106 106 106 7,000
2010/08/17 106 106 102 104 27,000
2010/08/16 109 109 107 107 5,000
2010/08/13 110 110 109 110 5,000
2010/08/12 113 113 108 111 7,000
2010/08/11 115 115 115 115 1,000
2010/08/10 115 115 114 114 16,000
2010/08/09 116 116 115 115 15,000
2010/08/06 116 117 116 116 5,000
2010/08/05 117 117 116 116 10,000
2010/08/04 117 117 117 117 2,000
2010/08/03 117 117 117 117 3,000
2010/08/02 0 0 0 119 0
2010/07/30 119 119 119 119 1,000
2010/07/29 119 121 118 121 46,000
2010/07/28 121 122 119 119 6,000
2010/07/27 0 0 0 122 0
2010/07/26 122 122 122 122 15,000
2010/07/23 119 120 119 120 14,000
2010/07/22 117 117 117 117 1,000
2010/07/21 119 119 119 119 1,000
2010/07/20 118 118 118 118 1,000
2010/07/16 118 118 118 118 2,000
2010/07/15 119 119 119 119 3,000
2010/07/14 120 120 120 120 3,000
2010/07/13 123 123 120 120 5,000
2010/07/12 121 123 119 123 27,000
2010/07/09 119 121 119 121 12,000
2010/07/08 120 121 119 119 8,000
2010/07/07 120 120 119 119 3,000
2010/07/06 118 120 118 120 13,000
2010/07/05 118 119 118 118 15,000
2010/07/02 123 123 123 123 16,000
2010/07/01 120 120 118 118 20,000
2010/06/30 121 122 118 122 6,000
2010/06/29 120 120 120 120 32,000
2010/06/28 120 122 120 120 21,000
2010/06/25 121 122 120 120 42,000
2010/06/24 123 123 121 121 8,000
2010/06/23 121 124 121 124 6,000
2010/06/22 122 122 121 121 5,000
2010/06/21 120 122 120 121 11,000
2010/06/18 121 122 121 122 6,000
2010/06/17 123 123 123 123 7,000
2010/06/16 124 125 124 125 3,000
2010/06/15 124 124 119 121 10,000
2010/06/14 124 124 124 124 1,000
2010/06/11 123 123 123 123 1,000
2010/06/10 121 121 121 121 10,000
2010/06/09 122 122 121 122 11,000
2010/06/08 121 124 121 121 15,000
2010/06/07 121 124 121 121 3,000
2010/06/04 124 124 124 124 1,000
2010/06/03 128 128 128 128 1,000
2010/06/02 124 128 124 124 3,000
2010/06/01 123 124 123 124 2,000
2010/05/31 122 123 122 123 3,000
2010/05/28 121 125 121 122 11,000
2010/05/27 118 122 118 121 22,000
2010/05/26 117 119 117 119 22,000
2010/05/25 125 125 118 118 27,000
2010/05/24 126 126 124 124 7,000
2010/05/21 122 124 121 124 12,000
2010/05/20 130 130 126 129 18,000
2010/05/19 131 131 130 130 15,000
2010/05/18 133 133 131 131 20,000
2010/05/17 135 135 133 133 15,000
2010/05/14 135 135 134 135 12,000
2010/05/13 136 136 135 135 23,000
2010/05/12 135 138 135 136 33,000
2010/05/11 139 139 136 136 7,000
2010/05/10 135 140 135 137 31,000
2010/05/07 140 144 135 136 75,000
2010/05/06 143 144 141 142 108,000
2010/04/30 145 150 143 146 133,000
2010/04/28 140 142 139 140 23,000
2010/04/27 141 141 140 140 31,000
2010/04/26 139 142 139 140 28,000
2010/04/23 141 141 139 139 20,000
2010/04/22 141 141 141 141 10,000
2010/04/21 140 141 140 140 11,000
2010/04/20 139 141 139 140 21,000
2010/04/19 138 140 138 139 18,000
2010/04/16 142 144 142 142 65,000
2010/04/15 142 143 137 142 82,000
2010/04/14 141 142 135 138 65,000
2010/04/13 142 142 142 142 8,000
2010/04/12 139 145 139 143 30,000
2010/04/09 138 140 138 140 23,000
2010/04/08 140 140 138 138 33,000
2010/04/07 140 141 140 141 37,000
2010/04/06 143 144 141 143 29,000
2010/04/05 142 144 142 143 13,000
2010/04/02 143 143 139 141 34,000
2010/04/01 139 142 138 141 16,000
2010/03/31 140 150 140 142 56,000
2010/03/30 139 139 138 138 12,000
2010/03/29 138 140 137 138 21,000
2010/03/26 140 142 140 141 22,000
2010/03/25 145 145 137 137 27,000
2010/03/24 138 140 136 140 13,000
2010/03/23 136 138 136 138 12,000
2010/03/19 135 135 134 135 14,000
2010/03/18 135 136 135 135 17,000
2010/03/17 134 134 132 134 16,000
2010/03/16 135 135 132 134 18,000
2010/03/15 134 135 134 135 15,000
2010/03/12 133 136 133 134 18,000
2010/03/11 134 134 134 134 1,000
2010/03/10 132 136 132 136 16,000
2010/03/09 131 134 131 134 14,000
2010/03/08 134 135 134 135 4,000
2010/03/05 131 134 131 134 5,000
2010/03/04 133 133 133 133 1,000
2010/03/03 136 136 134 134 3,000
2010/03/02 136 137 136 137 9,000
2010/03/01 136 136 136 136 1,000
2010/02/26 136 136 136 136 5,000
2010/02/25 135 135 135 135 5,000
2010/02/24 134 136 134 135 8,000
2010/02/23 131 134 131 134 6,000
2010/02/22 130 132 130 132 3,000
2010/02/19 136 136 120 130 30,000
2010/02/18 136 138 136 138 3,000
2010/02/17 135 136 135 136 2,000
2010/02/15 133 136 133 136 2,000
2010/02/12 136 136 132 132 12,000
2010/02/10 137 138 135 135 16,000
2010/02/09 137 139 137 139 7,000
2010/02/08 137 138 136 136 4,000
2010/02/05 135 138 135 138 17,000
2010/02/04 137 141 136 137 17,000
2010/02/03 142 143 137 139 12,000
2010/02/02 141 141 141 141 5,000
2010/02/01 142 142 139 141 22,000
2010/01/29 145 145 143 143 7,000
2010/01/28 144 146 142 145 15,000
2010/01/27 147 148 145 145 20,000
2010/01/26 147 152 145 145 25,000
2010/01/25 145 148 141 148 20,000
2010/01/22 149 149 144 144 14,000
2010/01/21 149 149 149 149 4,000
2010/01/20 147 151 146 150 24,000
2010/01/19 149 149 145 146 23,000
2010/01/18 148 151 148 149 17,000
2010/01/15 153 153 147 147 32,000
2010/01/14 157 157 150 152 26,000
2010/01/13 155 158 153 153 37,000
2010/01/12 144 162 144 159 111,000
2010/01/08 138 145 138 144 49,000
2010/01/07 134 139 134 136 17,000
2010/01/06 134 136 134 135 5,000
2010/01/05 131 136 130 130 21,000
2010/01/04 131 131 130 130 2,000

このページの先頭へ