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
2020/12/29 1,739 1,781 1,739 1,741 500
2020/12/28 1,818 1,818 1,779 1,779 800
2020/12/25 1,770 1,770 1,735 1,755 1,000
2020/12/24 1,774 1,774 1,730 1,730 1,100
2020/12/23 1,750 1,770 1,740 1,770 900
2020/12/22 1,755 1,764 1,755 1,755 1,100
2020/12/21 1,781 1,781 1,781 1,781 100
2020/12/18 1,780 1,780 1,780 1,780 200
2020/12/15 1,764 1,779 1,764 1,779 300
2020/12/11 1,802 1,802 1,802 1,802 100
2020/12/10 1,745 1,745 1,745 1,745 400
2020/12/09 1,785 1,811 1,744 1,744 600
2020/12/08 1,762 1,762 1,762 1,762 200
2020/12/07 1,835 1,850 1,761 1,780 2,800
2020/12/04 1,799 1,820 1,799 1,820 1,600
2020/12/03 1,795 1,798 1,795 1,798 300
2020/12/02 1,760 1,779 1,760 1,779 300
2020/12/01 1,798 1,798 1,798 1,798 300
2020/11/30 1,735 1,773 1,735 1,773 400
2020/11/27 1,735 1,735 1,735 1,735 200
2020/11/26 1,797 1,797 1,757 1,775 700
2020/11/25 1,822 1,822 1,751 1,771 700
2020/11/24 1,741 1,760 1,741 1,752 500
2020/11/20 1,750 1,750 1,750 1,750 300
2020/11/19 1,805 1,805 1,748 1,748 1,900
2020/11/18 1,760 1,766 1,720 1,766 1,300
2020/11/17 1,701 1,701 1,700 1,700 200
2020/11/16 1,684 1,714 1,684 1,700 1,000
2020/11/13 1,703 1,715 1,703 1,715 200
2020/11/12 1,705 1,722 1,705 1,715 400
2020/11/11 1,718 1,760 1,718 1,740 600
2020/11/10 1,800 1,800 1,701 1,751 1,200
2020/11/09 1,702 1,771 1,702 1,771 1,200
2020/11/06 1,743 1,743 1,742 1,742 300
2020/11/05 1,834 1,834 1,750 1,750 900
2020/11/04 1,883 1,883 1,801 1,801 1,500
2020/11/02 1,690 1,820 1,689 1,723 6,000
2020/10/30 1,698 1,698 1,689 1,690 500
2020/10/29 1,698 1,698 1,698 1,698 300
2020/10/28 1,696 1,696 1,695 1,695 300
2020/10/27 1,655 1,699 1,655 1,677 500
2020/10/26 1,710 1,710 1,695 1,695 1,500
2020/10/23 1,705 1,712 1,705 1,712 200
2020/10/22 1,714 1,724 1,704 1,704 700
2020/10/21 1,712 1,733 1,712 1,733 200
2020/10/20 1,700 1,709 1,680 1,709 400
2020/10/19 1,706 1,707 1,700 1,700 600
2020/10/12 1,705 1,705 1,699 1,699 600
2020/10/09 1,720 1,720 1,705 1,705 400
2020/10/08 1,700 1,700 1,699 1,700 900
2020/10/07 1,710 1,710 1,710 1,710 200
2020/10/06 1,700 1,700 1,700 1,700 1,200
2020/10/02 1,700 1,740 1,700 1,700 400
2020/09/30 1,707 1,707 1,700 1,700 200
2020/09/29 1,700 1,700 1,700 1,700 100
2020/09/28 1,740 1,740 1,710 1,730 600
2020/09/25 1,720 1,720 1,700 1,700 400
2020/09/24 1,700 1,713 1,693 1,693 700
2020/09/23 1,660 1,700 1,660 1,691 500
2020/09/18 1,690 1,700 1,690 1,700 700
2020/09/17 1,700 1,700 1,690 1,690 900
2020/09/15 1,700 1,700 1,700 1,700 200
2020/09/14 1,700 1,700 1,691 1,691 300
2020/09/11 1,717 1,717 1,679 1,679 1,100
2020/09/10 1,698 1,700 1,697 1,697 800
2020/09/09 1,700 1,711 1,700 1,711 600
2020/09/08 1,688 1,688 1,688 1,688 200
2020/09/07 1,693 1,693 1,682 1,682 1,000
2020/09/04 1,670 1,670 1,670 1,670 100
2020/09/03 1,699 1,699 1,659 1,659 200
2020/09/02 1,676 1,679 1,675 1,678 1,000
2020/09/01 1,715 1,715 1,715 1,715 100
2020/08/31 1,726 1,726 1,710 1,710 400
2020/08/28 1,720 1,720 1,686 1,686 400
2020/08/27 1,701 1,701 1,701 1,701 100
2020/08/26 1,713 1,716 1,713 1,715 600
2020/08/25 1,710 1,710 1,706 1,706 500
2020/08/24 1,670 1,695 1,670 1,687 1,200
2020/08/19 1,670 1,670 1,655 1,655 300
2020/08/18 1,670 1,670 1,660 1,660 400
2020/08/17 1,646 1,690 1,646 1,670 1,200
2020/08/14 1,684 1,686 1,684 1,686 200
2020/08/13 1,700 1,700 1,687 1,687 500
2020/08/11 1,702 1,702 1,700 1,700 600
2020/08/07 1,702 1,721 1,689 1,713 1,100
2020/08/06 1,700 1,700 1,700 1,700 500
2020/08/05 1,712 1,712 1,712 1,712 300
2020/08/04 1,751 1,751 1,751 1,751 100
2020/07/31 1,720 1,720 1,720 1,720 100
2020/07/30 1,720 1,720 1,720 1,720 300
2020/07/29 1,690 1,690 1,680 1,680 200
2020/07/27 1,674 1,674 1,660 1,660 900
2020/07/22 1,712 1,714 1,712 1,714 400
2020/07/21 1,711 1,712 1,680 1,703 1,400
2020/07/20 1,654 1,714 1,654 1,704 1,800
2020/07/16 1,658 1,698 1,658 1,658 300
2020/07/15 1,700 1,700 1,609 1,658 1,200
2020/07/14 1,768 1,768 1,689 1,689 2,800
2020/07/13 1,725 1,728 1,725 1,728 500
2020/07/10 1,739 1,739 1,720 1,729 2,100
2020/07/09 1,710 1,710 1,704 1,710 700
2020/07/08 1,700 1,764 1,692 1,693 3,600
2020/07/07 1,678 1,689 1,678 1,689 1,000
2020/07/06 1,670 1,678 1,670 1,678 600
2020/07/03 1,651 1,688 1,651 1,677 700
2020/07/02 1,688 1,688 1,665 1,683 300
2020/07/01 1,660 1,684 1,660 1,684 3,300
2020/06/30 1,663 1,663 1,663 1,663 100
2020/06/29 1,663 1,663 1,663 1,663 200
2020/06/26 1,691 1,691 1,651 1,679 800
2020/06/25 1,691 1,691 1,650 1,655 1,400
2020/06/24 1,653 1,653 1,653 1,653 200
2020/06/23 1,650 1,650 1,650 1,650 100
2020/06/22 1,650 1,662 1,650 1,662 800
2020/06/18 1,650 1,650 1,650 1,650 1,100
2020/06/17 1,650 1,650 1,624 1,624 500
2020/06/16 1,679 1,680 1,650 1,650 2,100
2020/06/15 1,558 1,650 1,558 1,650 900
2020/06/12 1,600 1,600 1,560 1,591 1,400
2020/06/11 1,626 1,650 1,626 1,650 1,100
2020/06/10 1,641 1,650 1,615 1,615 1,200
2020/06/09 1,641 1,641 1,641 1,641 300
2020/06/08 1,684 1,684 1,641 1,654 800
2020/06/05 1,625 1,644 1,625 1,644 200
2020/06/04 1,624 1,663 1,612 1,646 1,000
2020/06/03 1,612 1,651 1,612 1,624 800
2020/06/02 1,666 1,666 1,610 1,610 1,400
2020/05/29 1,602 1,647 1,602 1,647 500
2020/05/28 1,651 1,695 1,642 1,642 1,200
2020/05/26 1,650 1,650 1,611 1,611 700
2020/05/25 1,649 1,649 1,620 1,631 1,100
2020/05/22 1,597 1,629 1,597 1,615 800
2020/05/21 1,634 1,634 1,617 1,617 400
2020/05/20 1,560 1,615 1,560 1,595 2,800
2020/05/19 1,525 1,560 1,525 1,560 1,600
2020/05/18 1,511 1,525 1,511 1,519 1,000
2020/05/15 1,526 1,557 1,526 1,527 500
2020/05/14 1,599 1,606 1,555 1,606 800
2020/05/13 1,550 1,578 1,540 1,578 900
2020/05/12 1,709 1,709 1,543 1,555 6,500
2020/05/11 1,569 1,788 1,550 1,712 23,300
2020/05/08 1,530 1,545 1,530 1,530 700
2020/05/07 1,530 1,530 1,530 1,530 100
2020/05/01 1,542 1,542 1,542 1,542 100
2020/04/30 1,520 1,520 1,520 1,520 100
2020/04/28 1,530 1,547 1,530 1,547 400
2020/04/27 1,549 1,549 1,520 1,525 1,100
2020/04/24 1,543 1,543 1,510 1,510 400
2020/04/23 1,512 1,512 1,512 1,512 200
2020/04/22 1,480 1,533 1,480 1,533 300
2020/04/21 1,502 1,502 1,462 1,462 200
2020/04/17 1,515 1,542 1,515 1,542 300
2020/04/16 1,480 1,537 1,480 1,498 500
2020/04/15 1,503 1,538 1,500 1,520 900
2020/04/14 1,543 1,543 1,543 1,543 100
2020/04/13 1,545 1,545 1,545 1,545 200
2020/04/10 1,549 1,549 1,549 1,549 400
2020/04/09 1,505 1,530 1,505 1,530 300
2020/04/08 1,472 1,529 1,472 1,528 900
2020/04/07 1,518 1,518 1,472 1,472 400
2020/04/06 1,499 1,499 1,499 1,499 300
2020/04/03 1,522 1,522 1,522 1,522 100
2020/04/02 1,521 1,521 1,521 1,521 100
2020/04/01 1,530 1,530 1,530 1,530 100
2020/03/31 1,500 1,500 1,500 1,500 200
2020/03/30 1,560 1,560 1,560 1,560 100
2020/03/27 1,540 1,580 1,540 1,550 400
2020/03/26 1,522 1,540 1,469 1,500 1,900
2020/03/25 1,449 1,462 1,438 1,462 800
2020/03/24 1,400 1,408 1,380 1,408 700
2020/03/23 1,361 1,410 1,340 1,408 4,700
2020/03/19 1,403 1,420 1,401 1,420 800
2020/03/18 1,445 1,445 1,445 1,445 100
2020/03/17 1,423 1,448 1,423 1,448 400
2020/03/16 1,365 1,493 1,365 1,477 800
2020/03/13 1,427 1,460 1,330 1,425 3,300
2020/03/12 1,490 1,636 1,414 1,504 2,000
2020/03/11 1,430 1,490 1,400 1,446 1,400
2020/03/10 1,479 1,479 1,402 1,402 700
2020/03/09 1,450 1,500 1,449 1,449 2,600
2020/03/06 1,451 1,451 1,451 1,451 100
2020/03/05 1,451 1,451 1,451 1,451 100
2020/03/04 1,436 1,457 1,436 1,451 1,200
2020/03/03 1,565 1,565 1,450 1,487 700
2020/03/02 1,430 1,435 1,410 1,435 300
2020/02/28 1,550 1,550 1,410 1,460 2,700
2020/02/27 1,600 1,616 1,566 1,579 1,500
2020/02/26 1,666 1,666 1,600 1,601 2,100
2020/02/25 1,648 1,648 1,626 1,626 400
2020/02/21 1,636 1,650 1,612 1,622 1,300
2020/02/20 1,638 1,646 1,638 1,646 1,000
2020/02/19 1,678 1,678 1,678 1,678 100
2020/02/18 1,650 1,650 1,647 1,647 1,200
2020/02/17 1,650 1,689 1,650 1,689 200
2020/02/14 1,650 1,650 1,650 1,650 200
2020/02/13 1,676 1,678 1,676 1,676 800
2020/02/12 1,675 1,675 1,642 1,642 300
2020/02/10 1,646 1,678 1,646 1,650 700
2020/02/07 1,642 1,666 1,642 1,646 900
2020/02/06 1,650 1,668 1,650 1,650 1,400
2020/02/05 1,671 1,671 1,621 1,640 700
2020/02/04 1,610 1,650 1,610 1,650 900
2020/02/03 1,650 1,660 1,610 1,610 2,400
2020/01/31 1,650 1,675 1,650 1,674 600
2020/01/30 1,655 1,666 1,655 1,666 500
2020/01/28 1,652 1,691 1,652 1,691 600
2020/01/27 1,694 1,694 1,651 1,687 1,200
2020/01/24 1,690 1,694 1,666 1,694 1,100
2020/01/23 1,666 1,697 1,666 1,690 400
2020/01/22 1,650 1,689 1,650 1,664 13,500
2020/01/20 1,688 1,688 1,688 1,688 200
2020/01/16 1,696 1,728 1,696 1,728 300
2020/01/15 1,736 1,736 1,736 1,736 100
2020/01/14 1,713 1,713 1,712 1,712 300
2020/01/10 1,734 1,774 1,706 1,706 700
2020/01/09 1,694 1,694 1,678 1,694 500
2020/01/08 1,693 1,693 1,693 1,693 100
2020/01/07 1,690 1,690 1,663 1,670 300
2020/01/06 1,671 1,691 1,651 1,691 500

このページの先頭へ