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
2021/12/30 1,700 1,700 1,700 1,700 100
2021/12/29 1,660 1,700 1,660 1,700 200
2021/12/28 1,750 1,760 1,620 1,620 1,100
2021/12/27 1,815 1,815 1,754 1,754 700
2021/12/24 1,774 1,775 1,774 1,775 200
2021/12/23 1,780 1,791 1,780 1,791 200
2021/12/21 1,780 1,780 1,780 1,780 100
2021/12/17 1,780 1,780 1,780 1,780 100
2021/12/16 1,789 1,789 1,789 1,789 100
2021/12/10 1,830 1,830 1,829 1,829 700
2021/12/09 1,790 1,790 1,790 1,790 100
2021/12/03 1,751 1,751 1,750 1,750 1,600
2021/12/02 1,776 1,800 1,776 1,800 200
2021/12/01 1,797 1,811 1,785 1,785 300
2021/11/29 1,798 1,798 1,751 1,768 900
2021/11/26 1,876 1,876 1,876 1,876 400
2021/11/25 1,887 1,887 1,877 1,877 500
2021/11/24 1,800 1,849 1,771 1,849 1,400
2021/11/19 1,820 1,820 1,820 1,820 200
2021/11/15 1,830 1,830 1,830 1,830 500
2021/11/10 1,829 1,830 1,829 1,830 500
2021/11/09 1,824 1,829 1,823 1,829 500
2021/11/08 1,870 1,870 1,830 1,830 200
2021/11/05 1,890 1,890 1,890 1,890 300
2021/11/04 1,888 1,888 1,888 1,888 200
2021/11/02 1,888 1,888 1,888 1,888 100
2021/10/26 1,910 1,910 1,910 1,910 300
2021/10/25 1,905 1,910 1,905 1,910 400
2021/10/22 1,865 1,865 1,865 1,865 100
2021/10/21 1,880 1,880 1,865 1,865 200
2021/10/18 1,900 1,900 1,900 1,900 200
2021/10/13 1,977 1,977 1,977 1,977 300
2021/10/11 1,880 1,949 1,880 1,949 600
2021/10/06 1,800 1,800 1,800 1,800 100
2021/10/04 1,820 1,832 1,820 1,832 200
2021/09/27 1,936 1,936 1,900 1,900 900
2021/09/22 1,830 1,830 1,821 1,821 300
2021/09/16 1,800 1,830 1,800 1,830 200
2021/09/15 1,840 1,840 1,840 1,840 200
2021/09/13 1,840 1,840 1,840 1,840 100
2021/09/10 1,889 1,889 1,818 1,818 500
2021/09/09 1,875 1,889 1,875 1,889 200
2021/09/07 1,842 1,842 1,842 1,842 300
2021/09/06 1,882 1,882 1,882 1,882 100
2021/09/01 1,802 1,802 1,802 1,802 200
2021/08/30 1,779 1,819 1,779 1,819 300
2021/08/27 1,859 1,859 1,819 1,819 200
2021/08/26 1,977 1,977 1,899 1,899 500
2021/08/25 1,947 1,954 1,947 1,954 500
2021/08/20 1,860 1,867 1,860 1,867 300
2021/08/18 1,900 1,900 1,900 1,900 100
2021/08/13 1,881 1,890 1,881 1,890 300
2021/08/12 1,770 1,781 1,770 1,781 300
2021/08/11 1,850 1,850 1,850 1,850 100
2021/08/10 1,900 1,900 1,900 1,900 300
2021/08/05 1,900 1,900 1,900 1,900 400
2021/08/04 1,936 1,936 1,936 1,936 100
2021/07/29 1,999 1,999 1,999 1,999 100
2021/07/26 1,982 1,989 1,968 1,988 2,100
2021/07/21 1,862 1,862 1,862 1,862 100
2021/07/19 1,782 1,822 1,782 1,822 300
2021/07/16 1,873 1,873 1,862 1,862 200
2021/07/14 2,003 2,003 2,003 2,003 100
2021/07/13 2,008 2,008 2,007 2,007 200
2021/07/12 2,039 2,039 1,986 1,986 1,900
2021/07/09 1,919 1,919 1,919 1,919 800
2021/07/08 1,899 1,918 1,899 1,917 600
2021/07/07 1,870 1,883 1,870 1,883 400
2021/07/05 1,840 1,860 1,840 1,841 700
2021/06/29 1,800 1,880 1,800 1,880 300
2021/06/28 1,800 1,850 1,800 1,850 800
2021/06/25 1,778 1,778 1,778 1,778 300
2021/06/23 1,751 1,754 1,751 1,754 300
2021/06/16 1,781 1,781 1,781 1,781 300
2021/06/14 1,813 1,813 1,813 1,813 100
2021/06/10 1,759 1,787 1,750 1,787 800
2021/06/08 1,754 1,759 1,754 1,759 200
2021/06/07 1,800 1,800 1,721 1,771 900
2021/06/02 1,780 1,780 1,780 1,780 300
2021/05/28 1,768 1,768 1,768 1,768 100
2021/05/27 1,750 1,750 1,750 1,750 100
2021/05/26 1,765 1,768 1,765 1,768 400
2021/05/25 1,717 1,751 1,717 1,750 1,000
2021/05/24 1,751 1,751 1,751 1,751 300
2021/05/18 1,740 1,740 1,740 1,740 500
2021/05/17 1,755 1,755 1,755 1,755 300
2021/05/14 1,775 1,775 1,775 1,775 100
2021/05/13 1,750 1,750 1,750 1,750 100
2021/05/12 1,750 1,750 1,750 1,750 100
2021/05/10 1,800 1,800 1,800 1,800 400
2021/05/07 1,799 1,800 1,799 1,800 200
2021/05/06 1,800 1,800 1,800 1,800 1,000
2021/04/30 1,764 1,764 1,764 1,764 100
2021/04/26 1,804 1,804 1,804 1,804 700
2021/04/22 1,790 1,798 1,790 1,798 200
2021/04/21 1,780 1,780 1,750 1,750 800
2021/04/19 1,799 1,799 1,799 1,799 100
2021/04/16 1,780 1,811 1,771 1,773 500
2021/04/14 1,770 1,780 1,770 1,780 400
2021/04/13 1,810 1,810 1,810 1,810 3,000
2021/04/12 1,809 1,810 1,797 1,810 5,000
2021/04/09 1,800 1,800 1,800 1,800 100
2021/04/08 1,808 1,808 1,808 1,808 100
2021/04/07 1,802 1,802 1,802 1,802 100
2021/04/06 1,800 1,800 1,800 1,800 1,700
2021/04/05 1,790 1,800 1,790 1,800 400
2021/03/31 1,790 1,790 1,790 1,790 500
2021/03/26 1,800 1,800 1,753 1,800 2,000
2021/03/25 1,799 1,799 1,790 1,799 500
2021/03/24 1,780 1,780 1,777 1,777 200
2021/03/23 1,798 1,798 1,798 1,798 100
2021/03/18 1,776 1,798 1,773 1,773 500
2021/03/17 1,770 1,770 1,770 1,770 100
2021/03/16 1,777 1,777 1,777 1,777 100
2021/03/12 1,817 1,817 1,817 1,817 900
2021/03/10 1,828 1,828 1,788 1,818 1,000
2021/03/09 1,741 1,788 1,741 1,788 200
2021/03/08 1,711 1,711 1,711 1,711 100
2021/03/04 1,710 1,720 1,710 1,720 200
2021/03/02 1,750 1,750 1,750 1,750 400
2021/03/01 1,749 1,749 1,749 1,749 300
2021/02/26 1,799 1,830 1,799 1,830 400
2021/02/25 1,799 1,799 1,799 1,799 300
2021/02/24 1,700 1,770 1,675 1,770 2,100
2021/02/22 1,730 1,730 1,701 1,701 1,500
2021/02/19 1,747 1,747 1,738 1,738 300
2021/02/18 1,752 1,752 1,750 1,750 2,200
2021/02/17 1,751 1,778 1,750 1,752 800
2021/02/16 1,750 1,750 1,750 1,750 100
2021/02/15 1,750 1,750 1,748 1,750 1,700
2021/02/10 1,831 1,831 1,831 1,831 300
2021/02/09 1,831 1,831 1,831 1,831 100
2021/02/05 1,839 1,839 1,796 1,817 800
2021/02/04 1,879 1,879 1,870 1,879 800
2021/02/02 1,800 1,820 1,800 1,820 200
2021/01/29 1,800 1,800 1,800 1,800 1,300
2021/01/26 1,760 1,800 1,760 1,800 700
2021/01/25 1,752 1,760 1,745 1,760 700
2021/01/22 1,750 1,750 1,750 1,750 100
2021/01/21 1,744 1,744 1,742 1,742 300
2021/01/20 1,750 1,750 1,750 1,750 300
2021/01/19 1,750 1,750 1,750 1,750 200
2021/01/14 1,730 1,730 1,730 1,730 400
2021/01/13 1,730 1,730 1,730 1,730 600
2021/01/12 1,730 1,730 1,730 1,730 700
2021/01/08 1,730 1,730 1,730 1,730 200
2021/01/07 1,735 1,735 1,735 1,735 100
2021/01/06 1,701 1,715 1,701 1,715 200
2021/01/05 1,730 1,730 1,729 1,730 500
2021/01/04 1,725 1,725 1,665 1,690 700

このページの先頭へ