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
2018/12/28 1,601 1,699 1,601 1,699 1,900
2018/12/27 1,700 1,740 1,600 1,600 3,900
2018/12/26 1,699 1,739 1,699 1,739 500
2018/12/25 1,621 1,621 1,540 1,579 2,500
2018/12/21 1,744 1,744 1,662 1,720 1,300
2018/12/20 1,721 1,744 1,641 1,744 900
2018/12/19 1,710 1,744 1,710 1,744 200
2018/12/18 1,700 1,704 1,658 1,704 3,400
2018/12/17 1,710 1,710 1,710 1,710 100
2018/12/14 1,745 1,785 1,745 1,785 200
2018/12/13 1,703 1,785 1,702 1,785 800
2018/12/12 1,701 1,761 1,701 1,721 1,000
2018/12/11 1,765 1,765 1,700 1,765 2,500
2018/12/10 1,767 1,805 1,767 1,805 400
2018/12/07 1,819 1,819 1,800 1,807 1,300
2018/12/06 1,819 1,820 1,799 1,820 500
2018/12/05 1,818 1,819 1,771 1,818 4,100
2018/12/04 1,801 1,819 1,796 1,819 300
2018/12/03 1,820 1,820 1,760 1,815 1,500
2018/11/30 1,755 1,835 1,755 1,835 400
2018/11/27 1,835 1,835 1,835 1,835 300
2018/11/26 1,831 1,831 1,790 1,831 1,200
2018/11/22 1,754 1,834 1,754 1,800 900
2018/11/21 1,740 1,849 1,740 1,741 2,000
2018/11/20 1,755 1,780 1,755 1,780 500
2018/11/19 1,755 1,755 1,755 1,755 100
2018/11/16 1,760 1,760 1,755 1,755 300
2018/11/15 1,854 1,854 1,774 1,800 500
2018/11/14 1,859 1,859 1,785 1,854 700
2018/11/13 1,867 1,867 1,867 1,867 100
2018/11/12 1,883 1,886 1,770 1,828 1,500
2018/11/09 1,781 1,847 1,763 1,763 1,200
2018/11/08 1,769 1,818 1,769 1,804 1,000
2018/11/07 1,770 1,800 1,760 1,769 1,500
2018/11/06 1,770 1,770 1,767 1,767 500
2018/11/05 1,708 1,765 1,708 1,751 3,400
2018/11/02 1,750 1,770 1,730 1,743 1,300
2018/11/01 1,784 1,784 1,751 1,768 2,000
2018/10/31 1,750 1,824 1,750 1,824 500
2018/10/30 1,751 1,787 1,750 1,786 1,600
2018/10/29 1,793 1,823 1,756 1,756 600
2018/10/26 1,818 1,818 1,757 1,793 3,800
2018/10/25 1,818 1,824 1,780 1,818 2,400
2018/10/24 1,829 1,860 1,820 1,820 300
2018/10/23 1,816 1,838 1,777 1,838 3,700
2018/10/22 1,828 1,834 1,828 1,834 200
2018/10/19 1,815 1,860 1,815 1,834 400
2018/10/18 1,840 1,840 1,815 1,815 400
2018/10/17 1,813 1,864 1,813 1,840 700
2018/10/16 1,834 1,836 1,810 1,813 1,000
2018/10/15 1,842 1,842 1,842 1,842 800
2018/10/12 1,840 1,849 1,840 1,849 200
2018/10/11 1,814 1,856 1,814 1,817 3,400
2018/10/10 1,894 1,894 1,894 1,894 400
2018/10/09 1,862 1,899 1,862 1,897 600
2018/10/05 1,871 1,900 1,862 1,871 1,300
2018/10/04 1,848 1,848 1,836 1,839 1,000
2018/10/03 1,850 1,850 1,850 1,850 1,200
2018/10/02 1,854 1,894 1,850 1,850 1,100
2018/10/01 1,854 1,882 1,854 1,856 1,600
2018/09/27 1,854 1,895 1,854 1,882 1,700
2018/09/26 1,865 1,895 1,865 1,894 1,600
2018/09/25 1,865 1,865 1,833 1,865 3,100
2018/09/21 1,833 1,857 1,833 1,836 700
2018/09/20 1,836 1,836 1,830 1,830 400
2018/09/19 1,835 1,856 1,822 1,831 700
2018/09/18 1,865 1,865 1,822 1,858 2,400
2018/09/14 1,853 1,853 1,819 1,827 500
2018/09/12 1,869 1,891 1,809 1,891 2,500
2018/09/11 1,880 1,880 1,856 1,856 200
2018/09/10 1,899 1,899 1,880 1,880 500
2018/09/07 1,862 1,900 1,861 1,900 700
2018/09/06 1,881 1,888 1,872 1,888 500
2018/09/05 1,856 1,861 1,856 1,860 900
2018/09/04 1,903 1,926 1,882 1,882 500
2018/09/03 1,867 1,867 1,862 1,863 1,400
2018/08/31 1,871 1,872 1,870 1,872 1,400
2018/08/30 1,860 1,885 1,860 1,871 1,400
2018/08/29 1,883 1,919 1,883 1,894 1,000
2018/08/28 1,930 1,930 1,897 1,921 2,900
2018/08/27 1,933 1,933 1,930 1,930 1,100
2018/08/24 1,920 1,920 1,880 1,893 1,000
2018/08/23 1,890 1,921 1,890 1,921 300
2018/08/22 1,891 1,896 1,855 1,863 1,100
2018/08/21 1,874 1,909 1,861 1,909 700
2018/08/20 1,862 1,902 1,862 1,862 300
2018/08/17 1,861 1,902 1,861 1,902 400
2018/08/16 1,900 1,901 1,900 1,901 500
2018/08/15 1,900 1,900 1,900 1,900 600
2018/08/14 1,901 1,901 1,900 1,900 1,000
2018/08/13 1,904 1,920 1,904 1,908 1,000
2018/08/10 1,945 1,945 1,911 1,911 800
2018/08/09 1,914 1,932 1,914 1,932 600
2018/08/08 1,967 1,967 1,967 1,967 100
2018/08/06 1,925 1,965 1,925 1,931 1,300
2018/08/03 1,951 1,999 1,940 1,940 4,400
2018/08/02 1,989 1,989 1,940 1,979 1,300
2018/08/01 1,975 1,990 1,934 1,974 1,100
2018/07/31 1,970 1,999 1,970 1,999 2,700
2018/07/30 1,963 2,037 1,956 1,961 3,600
2018/07/27 1,900 1,958 1,900 1,923 4,700
2018/07/26 1,965 1,966 1,935 1,935 1,500
2018/07/25 1,956 1,966 1,857 1,930 10,200
2018/07/24 2,003 2,031 1,995 1,996 3,900
2018/07/23 2,006 2,052 1,995 2,033 2,600
2018/07/20 2,051 2,055 2,000 2,026 2,300
2018/07/19 2,042 2,056 2,042 2,050 800
2018/07/18 2,072 2,118 2,041 2,079 700
2018/07/17 2,115 2,115 2,054 2,072 2,400
2018/07/13 2,120 2,120 2,080 2,115 600
2018/07/12 2,133 2,133 2,133 2,133 100
2018/07/11 2,143 2,143 2,143 2,143 100
2018/07/10 2,145 2,145 2,102 2,136 2,100
2018/07/09 2,129 2,129 2,081 2,128 600
2018/07/06 2,088 2,117 2,061 2,117 2,800
2018/07/05 2,121 2,121 2,062 2,102 1,700
2018/07/04 2,107 2,150 2,100 2,148 1,200
2018/07/03 2,130 2,130 2,111 2,126 1,800
2018/07/02 2,090 2,090 2,090 2,090 100
2018/06/29 2,110 2,140 2,110 2,140 400
2018/06/28 2,114 2,114 2,080 2,080 700
2018/06/27 2,121 2,121 2,100 2,114 700
2018/06/26 2,118 2,131 2,101 2,120 1,000
2018/06/25 2,112 2,167 2,100 2,167 1,500
2018/06/22 2,164 2,164 2,122 2,131 800
2018/06/21 2,159 2,166 2,106 2,114 1,600
2018/06/20 2,101 2,157 2,101 2,129 1,800
2018/06/19 2,139 2,199 2,139 2,199 1,100
2018/06/18 2,140 2,171 2,121 2,160 500
2018/06/15 2,135 2,182 2,132 2,132 400
2018/06/14 2,133 2,133 2,133 2,133 300
2018/06/13 2,197 2,205 2,111 2,129 2,300
2018/06/12 2,148 2,185 2,148 2,149 1,300
2018/06/11 2,140 2,190 2,140 2,190 500
2018/06/08 2,138 2,140 2,138 2,140 900
2018/06/07 2,151 2,182 2,114 2,114 3,600
2018/06/06 2,171 2,214 2,111 2,158 3,300
2018/06/04 2,180 2,214 2,180 2,181 500
2018/06/01 2,200 2,200 2,200 2,200 100
2018/05/31 2,145 2,239 2,145 2,217 1,900
2018/05/30 2,198 2,200 2,189 2,189 400
2018/05/29 2,202 2,212 2,190 2,190 400
2018/05/28 2,229 2,229 2,192 2,201 500
2018/05/25 2,225 2,229 2,201 2,229 2,700
2018/05/24 2,182 2,227 2,182 2,205 800
2018/05/23 2,201 2,201 2,180 2,180 800
2018/05/22 2,220 2,220 2,210 2,219 600
2018/05/21 2,190 2,222 2,190 2,222 2,200
2018/05/18 2,190 2,220 2,190 2,193 2,000
2018/05/17 2,214 2,218 2,214 2,214 300
2018/05/16 2,191 2,223 2,191 2,191 1,100
2018/05/15 2,190 2,227 2,190 2,223 2,600
2018/05/14 2,249 2,249 2,170 2,199 1,700
2018/05/11 2,261 2,261 2,210 2,212 2,300
2018/05/10 2,257 2,261 2,212 2,261 1,100
2018/05/09 2,210 2,243 2,192 2,243 2,100
2018/05/08 2,220 2,243 2,200 2,210 4,300
2018/05/07 2,213 2,213 2,180 2,196 700
2018/05/02 2,175 2,198 2,144 2,198 1,200
2018/05/01 2,154 2,199 2,154 2,199 1,200
2018/04/27 2,184 2,206 2,184 2,204 800
2018/04/26 2,227 2,227 2,151 2,184 1,300
2018/04/25 2,188 2,209 2,187 2,187 800
2018/04/24 2,183 2,224 2,183 2,224 700
2018/04/23 2,167 2,183 2,167 2,183 800
2018/04/20 2,227 2,227 2,140 2,140 1,300
2018/04/19 2,139 2,232 2,138 2,177 3,900
2018/04/18 2,137 2,169 2,137 2,142 1,000
2018/04/17 2,167 2,167 2,141 2,141 1,400
2018/04/16 2,205 2,205 2,139 2,166 2,200
2018/04/13 2,226 2,235 2,207 2,207 400
2018/04/12 2,236 2,236 2,204 2,232 1,600
2018/04/11 2,219 2,237 2,206 2,206 1,700
2018/04/10 2,215 2,250 2,215 2,240 1,300
2018/04/09 2,235 2,248 2,206 2,215 2,500
2018/04/06 2,300 2,300 2,261 2,262 1,200
2018/04/05 2,273 2,320 2,273 2,303 1,300
2018/04/04 2,296 2,305 2,262 2,262 2,900
2018/04/03 2,276 2,361 2,264 2,361 1,600
2018/04/02 2,306 2,353 2,246 2,276 7,000
2018/03/30 2,330 2,375 2,300 2,352 2,400
2018/03/29 2,321 2,387 2,321 2,330 2,000
2018/03/28 2,268 2,368 2,268 2,344 2,300
2018/03/27 2,389 2,389 2,307 2,348 6,900
2018/03/26 2,349 2,386 2,300 2,302 4,500
2018/03/23 2,366 2,399 2,301 2,399 9,700
2018/03/22 2,581 2,665 2,415 2,415 26,600
2018/03/20 2,413 2,600 2,306 2,579 22,500
2018/03/19 2,306 2,627 2,226 2,404 36,100
2018/03/16 2,230 2,290 2,202 2,272 6,800
2018/03/15 2,257 2,292 2,226 2,228 1,100
2018/03/14 2,208 2,284 2,208 2,283 2,400
2018/03/13 2,225 2,249 2,201 2,213 2,600
2018/03/12 2,252 2,289 2,229 2,271 1,700
2018/03/09 2,265 2,281 2,240 2,252 2,100
2018/03/08 2,208 2,286 2,208 2,282 1,500
2018/03/07 2,209 2,263 2,203 2,215 2,300
2018/03/06 2,190 2,230 2,183 2,229 3,700
2018/03/05 2,121 2,222 2,118 2,182 4,700
2018/03/02 2,134 2,200 2,112 2,121 2,600
2018/03/01 2,231 2,231 2,184 2,184 800
2018/02/28 2,241 2,299 2,235 2,240 1,400
2018/02/27 2,270 2,300 2,254 2,257 3,100
2018/02/26 2,222 2,300 2,222 2,231 4,200
2018/02/23 2,200 2,210 2,180 2,202 1,200
2018/02/22 2,200 2,200 2,162 2,162 1,700
2018/02/21 2,187 2,222 2,151 2,222 4,900
2018/02/20 2,155 2,189 2,140 2,188 2,700
2018/02/19 2,101 2,188 2,047 2,188 5,500
2018/02/16 2,149 2,170 2,128 2,128 2,800
2018/02/15 2,077 2,177 2,077 2,148 3,300
2018/02/14 2,175 2,224 2,039 2,077 6,900
2018/02/13 2,234 2,244 2,150 2,175 6,900
2018/02/09 2,050 2,155 2,031 2,134 16,000
2018/02/08 2,249 2,399 2,249 2,270 5,600
2018/02/07 2,444 2,444 2,246 2,246 7,400
2018/02/06 2,431 2,431 2,081 2,244 22,500
2018/02/05 2,546 2,560 2,510 2,531 12,200
2018/02/02 2,675 2,729 2,630 2,646 12,300
2018/02/01 2,686 2,686 2,629 2,675 16,400
2018/01/31 2,768 2,785 2,627 2,674 41,900
2018/01/30 3,105 3,105 2,701 2,766 52,300
2018/01/29 3,205 3,225 2,885 3,035 38,600
2018/01/26 3,115 3,350 3,100 3,175 89,500
2018/01/25 3,430 3,460 3,180 3,200 80,600
2018/01/24 3,460 3,850 3,110 3,375 234,200
2018/01/23 3,300 3,735 3,230 3,315 533,500
2018/01/22 3,035 3,035 3,035 3,035 23,500
2018/01/19 2,042 2,531 2,031 2,531 55,500
2018/01/18 2,042 2,050 2,031 2,031 1,100
2018/01/17 2,057 2,076 2,045 2,058 1,600
2018/01/16 2,057 2,070 2,057 2,070 600
2018/01/15 2,093 2,093 2,067 2,082 2,700
2018/01/12 2,016 2,036 2,016 2,035 1,600
2018/01/11 1,990 2,013 1,978 2,013 1,700
2018/01/10 1,970 2,000 1,970 1,995 3,300
2018/01/09 1,965 1,989 1,965 1,980 1,700
2018/01/05 1,966 1,966 1,957 1,963 2,200
2018/01/04 1,957 1,972 1,951 1,960 1,000

このページの先頭へ