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
2019/12/30 1,667 1,671 1,667 1,671 500
2019/12/27 1,650 1,680 1,650 1,666 700
2019/12/26 1,650 1,660 1,650 1,660 2,000
2019/12/25 1,690 1,690 1,660 1,660 800
2019/12/24 1,657 1,676 1,650 1,650 1,600
2019/12/23 1,655 1,657 1,651 1,651 2,000
2019/12/20 1,685 1,685 1,662 1,669 300
2019/12/19 1,658 1,674 1,658 1,674 500
2019/12/18 1,654 1,676 1,654 1,676 900
2019/12/17 1,680 1,680 1,671 1,671 700
2019/12/16 1,682 1,682 1,680 1,680 1,000
2019/12/13 1,700 1,710 1,700 1,708 1,900
2019/12/11 1,737 1,737 1,737 1,737 100
2019/12/10 1,709 1,736 1,709 1,736 500
2019/12/09 1,748 1,748 1,710 1,710 600
2019/12/06 1,744 1,744 1,730 1,730 1,000
2019/12/05 1,694 1,704 1,694 1,704 300
2019/12/04 1,672 1,700 1,672 1,696 600
2019/12/03 1,686 1,689 1,686 1,689 200
2019/12/02 1,697 1,726 1,697 1,702 1,000
2019/11/29 1,700 1,730 1,700 1,730 1,300
2019/11/28 1,690 1,690 1,690 1,690 400
2019/11/27 1,690 1,690 1,690 1,690 100
2019/11/26 1,700 1,700 1,688 1,690 600
2019/11/25 1,694 1,696 1,694 1,696 2,900
2019/11/22 1,691 1,694 1,691 1,694 300
2019/11/21 1,690 1,690 1,690 1,690 100
2019/11/20 1,706 1,706 1,706 1,706 100
2019/11/19 1,685 1,715 1,685 1,700 1,200
2019/11/18 1,680 1,702 1,680 1,699 500
2019/11/15 1,686 1,686 1,682 1,682 400
2019/11/13 1,704 1,704 1,686 1,686 200
2019/11/12 1,707 1,707 1,676 1,690 1,700
2019/11/11 1,723 1,723 1,680 1,700 800
2019/11/08 1,685 1,685 1,683 1,683 1,100
2019/11/07 1,710 1,725 1,686 1,725 300
2019/11/06 1,683 1,694 1,683 1,689 700
2019/11/05 1,709 1,710 1,709 1,710 400
2019/11/01 1,714 1,743 1,714 1,743 300
2019/10/31 1,700 1,709 1,691 1,708 500
2019/10/30 1,724 1,724 1,684 1,684 200
2019/10/29 1,712 1,720 1,712 1,720 700
2019/10/28 1,791 1,791 1,695 1,712 1,900
2019/10/25 1,773 1,773 1,751 1,751 400
2019/10/24 1,740 1,740 1,712 1,733 800
2019/10/23 1,777 1,777 1,741 1,750 1,000
2019/10/21 1,739 1,739 1,739 1,739 100
2019/10/18 1,799 1,809 1,757 1,779 1,200
2019/10/17 1,809 1,809 1,809 1,809 1,000
2019/10/16 1,746 1,818 1,746 1,818 1,500
2019/10/15 1,846 1,846 1,728 1,746 3,100
2019/10/10 1,686 1,686 1,686 1,686 300
2019/10/09 1,682 1,682 1,682 1,682 100
2019/10/08 1,685 1,685 1,685 1,685 100
2019/10/07 1,657 1,657 1,657 1,657 200
2019/10/04 1,684 1,684 1,684 1,684 100
2019/10/03 1,650 1,650 1,650 1,650 500
2019/10/01 1,694 1,694 1,694 1,694 100
2019/09/30 1,708 1,743 1,662 1,662 300
2019/09/27 1,668 1,668 1,668 1,668 100
2019/09/26 1,704 1,704 1,670 1,680 800
2019/09/25 1,715 1,715 1,660 1,664 1,300
2019/09/24 1,657 1,657 1,651 1,655 500
2019/09/20 1,659 1,697 1,659 1,697 200
2019/09/19 1,661 1,661 1,661 1,661 100
2019/09/18 1,667 1,667 1,627 1,627 200
2019/09/17 1,620 1,627 1,620 1,627 300
2019/09/13 1,663 1,663 1,614 1,620 800
2019/09/12 1,610 1,637 1,610 1,637 1,300
2019/09/11 1,660 1,660 1,660 1,660 100
2019/09/10 1,659 1,666 1,640 1,640 1,500
2019/09/09 1,631 1,654 1,631 1,654 200
2019/09/06 1,659 1,659 1,650 1,650 1,200
2019/09/05 1,618 1,642 1,618 1,642 300
2019/09/04 1,611 1,611 1,611 1,611 100
2019/09/03 1,609 1,611 1,609 1,611 200
2019/09/02 1,591 1,620 1,582 1,603 3,900
2019/08/30 1,671 1,671 1,671 1,671 100
2019/08/29 1,650 1,671 1,650 1,671 200
2019/08/28 1,671 1,671 1,671 1,671 100
2019/08/27 1,650 1,650 1,650 1,650 100
2019/08/26 1,679 1,679 1,650 1,650 1,100
2019/08/23 1,665 1,675 1,650 1,650 900
2019/08/22 1,683 1,683 1,683 1,683 100
2019/08/21 1,683 1,683 1,683 1,683 100
2019/08/20 1,653 1,653 1,653 1,653 100
2019/08/16 1,666 1,666 1,650 1,650 1,600
2019/08/15 1,748 1,748 1,658 1,663 1,000
2019/08/14 1,749 1,749 1,749 1,749 100
2019/08/13 1,727 1,732 1,727 1,732 600
2019/08/09 1,650 1,687 1,650 1,687 1,300
2019/08/08 1,671 1,690 1,671 1,671 500
2019/08/07 1,712 1,712 1,711 1,711 200
2019/08/06 1,692 1,770 1,692 1,770 200
2019/08/02 1,772 1,772 1,692 1,730 700
2019/08/01 1,736 1,736 1,736 1,736 100
2019/07/31 1,758 1,776 1,758 1,776 200
2019/07/30 1,713 1,753 1,713 1,753 400
2019/07/26 1,712 1,713 1,702 1,713 600
2019/07/25 1,696 1,696 1,696 1,696 1,200
2019/07/24 1,680 1,680 1,680 1,680 300
2019/07/23 1,676 1,693 1,676 1,693 300
2019/07/22 1,676 1,678 1,676 1,678 300
2019/07/19 1,715 1,715 1,715 1,715 300
2019/07/18 1,675 1,675 1,675 1,675 200
2019/07/16 1,690 1,719 1,679 1,679 300
2019/07/12 1,730 1,730 1,730 1,730 100
2019/07/11 1,737 1,737 1,737 1,737 200
2019/07/10 1,704 1,737 1,704 1,737 1,500
2019/07/09 1,720 1,721 1,704 1,704 1,800
2019/07/08 1,717 1,717 1,717 1,717 100
2019/07/05 1,774 1,776 1,701 1,702 1,400
2019/07/04 1,761 1,761 1,750 1,760 500
2019/07/03 1,752 1,769 1,751 1,759 400
2019/07/02 1,784 1,787 1,765 1,765 300
2019/07/01 1,758 1,758 1,744 1,744 200
2019/06/27 1,758 1,758 1,758 1,758 100
2019/06/26 1,718 1,718 1,718 1,718 400
2019/06/25 1,683 1,686 1,678 1,678 600
2019/06/21 1,651 1,677 1,650 1,650 1,800
2019/06/20 1,691 1,691 1,691 1,691 100
2019/06/19 1,651 1,659 1,651 1,651 300
2019/06/18 1,660 1,660 1,655 1,655 200
2019/06/14 1,650 1,667 1,650 1,667 500
2019/06/11 1,680 1,680 1,680 1,680 200
2019/06/10 1,719 1,719 1,719 1,719 400
2019/06/07 1,719 1,719 1,719 1,719 100
2019/06/06 1,704 1,704 1,704 1,704 100
2019/06/05 1,680 1,720 1,680 1,720 400
2019/06/04 1,701 1,701 1,701 1,701 200
2019/06/03 1,658 1,735 1,658 1,735 2,000
2019/05/31 1,698 1,698 1,698 1,698 100
2019/05/27 1,700 1,700 1,660 1,660 1,600
2019/05/24 1,633 1,648 1,633 1,648 200
2019/05/23 1,670 1,670 1,636 1,636 600
2019/05/22 1,650 1,677 1,650 1,677 800
2019/05/21 1,660 1,660 1,660 1,660 100
2019/05/20 1,650 1,660 1,650 1,650 1,600
2019/05/17 1,718 1,718 1,718 1,718 300
2019/05/16 1,700 1,700 1,700 1,700 100
2019/05/15 1,665 1,665 1,665 1,665 200
2019/05/14 1,716 1,716 1,700 1,700 1,500
2019/05/13 1,700 1,722 1,676 1,676 1,600
2019/05/10 1,715 1,738 1,675 1,738 1,000
2019/05/09 1,755 1,755 1,715 1,715 200
2019/05/08 1,716 1,716 1,661 1,715 600
2019/05/07 1,748 1,748 1,748 1,748 100
2019/04/26 1,769 1,769 1,729 1,729 500
2019/04/25 1,759 1,759 1,754 1,754 400
2019/04/24 1,710 1,751 1,710 1,732 900
2019/04/19 1,680 1,695 1,671 1,695 400
2019/04/18 1,680 1,695 1,680 1,695 600
2019/04/17 1,680 1,695 1,680 1,695 200
2019/04/16 1,670 1,720 1,670 1,720 500
2019/04/15 1,670 1,710 1,670 1,710 200
2019/04/12 1,729 1,729 1,709 1,709 600
2019/04/11 1,755 1,770 1,755 1,770 200
2019/04/10 1,741 1,741 1,716 1,716 900
2019/04/09 1,738 1,738 1,738 1,738 100
2019/04/08 1,781 1,781 1,714 1,714 700
2019/04/05 1,760 1,761 1,708 1,761 1,000
2019/04/04 1,750 1,750 1,750 1,750 400
2019/04/03 1,719 1,753 1,719 1,753 400
2019/04/02 1,643 1,734 1,643 1,720 600
2019/04/01 1,634 1,665 1,634 1,665 700
2019/03/29 1,662 1,680 1,640 1,669 400
2019/03/28 1,661 1,661 1,622 1,622 300
2019/03/26 1,663 1,696 1,663 1,691 2,200
2019/03/25 1,700 1,700 1,681 1,699 700
2019/03/22 1,721 1,742 1,721 1,742 200
2019/03/19 1,681 1,728 1,681 1,723 2,200
2019/03/18 1,757 1,757 1,681 1,681 1,600
2019/03/15 1,700 1,720 1,697 1,720 1,000
2019/03/14 1,729 1,729 1,675 1,675 1,400
2019/03/13 1,758 1,758 1,700 1,700 1,400
2019/03/11 1,720 1,758 1,717 1,758 1,200
2019/03/08 1,717 1,747 1,717 1,720 500
2019/03/06 1,715 1,756 1,715 1,756 500
2019/03/05 1,733 1,773 1,732 1,732 500
2019/03/04 1,719 1,751 1,719 1,751 500
2019/02/28 1,746 1,746 1,739 1,746 400
2019/02/27 1,738 1,738 1,717 1,717 400
2019/02/26 1,746 1,746 1,746 1,746 500
2019/02/25 1,730 1,747 1,715 1,747 900
2019/02/22 1,730 1,731 1,730 1,730 800
2019/02/21 1,705 1,727 1,702 1,727 400
2019/02/20 1,710 1,741 1,706 1,706 400
2019/02/19 1,717 1,717 1,710 1,710 1,500
2019/02/18 1,721 1,746 1,705 1,746 1,400
2019/02/15 1,741 1,743 1,696 1,742 3,200
2019/02/14 1,727 1,741 1,727 1,741 400
2019/02/13 1,727 1,727 1,727 1,727 200
2019/02/12 1,710 1,743 1,624 1,727 2,200
2019/02/08 1,625 1,709 1,620 1,708 2,700
2019/02/07 1,612 1,626 1,612 1,625 700
2019/02/06 1,621 1,632 1,621 1,630 400
2019/02/05 1,612 1,626 1,601 1,623 400
2019/02/04 1,626 1,633 1,618 1,618 500
2019/02/01 1,617 1,627 1,617 1,626 400
2019/01/31 1,618 1,618 1,606 1,617 600
2019/01/30 1,620 1,630 1,618 1,618 700
2019/01/29 1,637 1,647 1,620 1,633 1,200
2019/01/28 1,658 1,698 1,637 1,652 1,700
2019/01/25 1,634 1,642 1,634 1,642 800
2019/01/24 1,623 1,632 1,608 1,632 900
2019/01/23 1,626 1,626 1,626 1,626 100
2019/01/22 1,633 1,644 1,600 1,603 3,100
2019/01/21 1,655 1,655 1,628 1,628 1,700
2019/01/18 1,652 1,657 1,631 1,657 3,600
2019/01/17 1,633 1,651 1,625 1,631 1,500
2019/01/16 1,631 1,657 1,623 1,657 900
2019/01/15 1,638 1,638 1,631 1,631 200
2019/01/11 1,638 1,678 1,638 1,678 300
2019/01/10 1,688 1,688 1,654 1,656 1,100
2019/01/09 1,653 1,692 1,650 1,690 900
2019/01/08 1,651 1,651 1,651 1,651 300
2019/01/07 1,659 1,697 1,651 1,651 400

このページの先頭へ