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 |
---|---|---|---|---|---|
2023/12/29 | 1,622 | 1,623 | 1,622 | 1,622 | 400 |
2023/12/28 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
2023/12/27 | 1,651 | 1,651 | 1,630 | 1,630 | 2,400 |
2023/12/26 | 1,651 | 1,651 | 1,651 | 1,651 | 400 |
2023/12/25 | 1,637 | 1,655 | 1,637 | 1,641 | 600 |
2023/12/21 | 1,632 | 1,632 | 1,632 | 1,632 | 200 |
2023/12/20 | 1,660 | 1,665 | 1,651 | 1,651 | 800 |
2023/12/19 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2023/12/18 | 1,709 | 1,709 | 1,709 | 1,709 | 100 |
2023/12/12 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
2023/12/11 | 1,688 | 1,688 | 1,688 | 1,688 | 300 |
2023/12/05 | 1,671 | 1,688 | 1,669 | 1,688 | 700 |
2023/12/04 | 1,654 | 1,684 | 1,653 | 1,684 | 500 |
2023/12/01 | 1,739 | 1,739 | 1,683 | 1,694 | 1,400 |
2023/11/30 | 1,720 | 1,720 | 1,716 | 1,716 | 300 |
2023/11/29 | 1,748 | 1,748 | 1,740 | 1,740 | 600 |
2023/11/28 | 1,664 | 1,690 | 1,664 | 1,690 | 200 |
2023/11/27 | 1,699 | 1,699 | 1,680 | 1,680 | 800 |
2023/11/22 | 1,673 | 1,673 | 1,633 | 1,659 | 600 |
2023/11/21 | 1,642 | 1,642 | 1,642 | 1,642 | 100 |
2023/11/20 | 1,613 | 1,613 | 1,613 | 1,613 | 100 |
2023/11/15 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
2023/11/14 | 1,640 | 1,640 | 1,628 | 1,628 | 400 |
2023/11/10 | 1,655 | 1,655 | 1,641 | 1,641 | 700 |
2023/11/09 | 1,750 | 1,750 | 1,651 | 1,651 | 900 |
2023/11/08 | 1,659 | 1,731 | 1,659 | 1,705 | 1,100 |
2023/11/07 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
2023/11/06 | 1,741 | 1,741 | 1,688 | 1,688 | 800 |
2023/11/02 | 1,624 | 1,799 | 1,615 | 1,759 | 4,600 |
2023/10/26 | 1,629 | 1,629 | 1,627 | 1,627 | 600 |
2023/10/25 | 1,615 | 1,615 | 1,615 | 1,615 | 200 |
2023/10/24 | 1,587 | 1,587 | 1,575 | 1,575 | 600 |
2023/10/20 | 1,587 | 1,587 | 1,569 | 1,587 | 400 |
2023/10/19 | 1,586 | 1,586 | 1,586 | 1,586 | 100 |
2023/10/18 | 1,600 | 1,600 | 1,586 | 1,586 | 300 |
2023/10/17 | 1,612 | 1,612 | 1,601 | 1,601 | 300 |
2023/10/10 | 1,652 | 1,652 | 1,652 | 1,652 | 300 |
2023/10/06 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
2023/10/04 | 1,625 | 1,625 | 1,600 | 1,600 | 700 |
2023/10/03 | 1,652 | 1,652 | 1,629 | 1,629 | 700 |
2023/09/26 | 1,664 | 1,680 | 1,664 | 1,680 | 1,200 |
2023/09/25 | 1,679 | 1,679 | 1,664 | 1,664 | 600 |
2023/09/20 | 1,670 | 1,670 | 1,670 | 1,670 | 200 |
2023/09/19 | 1,667 | 1,670 | 1,667 | 1,670 | 300 |
2023/09/15 | 1,653 | 1,653 | 1,652 | 1,652 | 200 |
2023/09/14 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2023/09/11 | 1,726 | 1,726 | 1,673 | 1,673 | 700 |
2023/09/08 | 1,674 | 1,695 | 1,674 | 1,695 | 200 |
2023/09/07 | 1,658 | 1,658 | 1,658 | 1,658 | 200 |
2023/09/05 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
2023/08/28 | 1,669 | 1,669 | 1,657 | 1,657 | 600 |
2023/08/25 | 1,741 | 1,741 | 1,655 | 1,669 | 900 |
2023/08/21 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
2023/08/18 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2023/08/17 | 1,660 | 1,660 | 1,660 | 1,660 | 200 |
2023/08/16 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
2023/08/15 | 1,689 | 1,689 | 1,689 | 1,689 | 200 |
2023/08/14 | 1,647 | 1,653 | 1,647 | 1,653 | 300 |
2023/08/10 | 1,655 | 1,655 | 1,655 | 1,655 | 400 |
2023/08/09 | 1,655 | 1,655 | 1,653 | 1,653 | 200 |
2023/08/07 | 1,633 | 1,674 | 1,633 | 1,674 | 1,000 |
2023/08/04 | 1,651 | 1,651 | 1,633 | 1,633 | 300 |
2023/08/03 | 1,750 | 1,779 | 1,651 | 1,651 | 1,400 |
2023/07/31 | 1,730 | 1,750 | 1,730 | 1,750 | 300 |
2023/07/27 | 1,770 | 1,770 | 1,770 | 1,770 | 100 |
2023/07/26 | 1,810 | 1,810 | 1,770 | 1,770 | 500 |
2023/07/25 | 1,830 | 1,830 | 1,810 | 1,810 | 1,100 |
2023/07/24 | 1,790 | 1,800 | 1,790 | 1,790 | 300 |
2023/07/21 | 1,780 | 1,798 | 1,750 | 1,750 | 1,500 |
2023/07/20 | 1,738 | 1,738 | 1,732 | 1,732 | 500 |
2023/07/13 | 1,740 | 1,740 | 1,740 | 1,740 | 100 |
2023/07/12 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
2023/07/11 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2023/07/10 | 1,799 | 1,799 | 1,780 | 1,780 | 1,700 |
2023/07/07 | 1,740 | 1,740 | 1,715 | 1,740 | 1,800 |
2023/07/06 | 1,698 | 1,700 | 1,698 | 1,700 | 400 |
2023/07/05 | 1,690 | 1,697 | 1,690 | 1,697 | 300 |
2023/07/04 | 1,660 | 1,675 | 1,660 | 1,675 | 200 |
2023/07/03 | 1,660 | 1,674 | 1,659 | 1,674 | 400 |
2023/06/30 | 1,635 | 1,635 | 1,635 | 1,635 | 300 |
2023/06/29 | 1,626 | 1,636 | 1,626 | 1,636 | 300 |
2023/06/28 | 1,695 | 1,695 | 1,664 | 1,664 | 500 |
2023/06/27 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
2023/06/26 | 1,675 | 1,675 | 1,655 | 1,655 | 800 |
2023/06/22 | 1,630 | 1,635 | 1,630 | 1,635 | 300 |
2023/06/21 | 1,650 | 1,650 | 1,630 | 1,630 | 500 |
2023/06/19 | 1,631 | 1,631 | 1,630 | 1,630 | 400 |
2023/06/15 | 1,620 | 1,632 | 1,620 | 1,632 | 800 |
2023/06/14 | 1,676 | 1,676 | 1,676 | 1,676 | 100 |
2023/06/12 | 1,687 | 1,687 | 1,650 | 1,650 | 500 |
2023/06/09 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2023/06/08 | 1,642 | 1,642 | 1,640 | 1,640 | 600 |
2023/06/06 | 1,641 | 1,641 | 1,641 | 1,641 | 100 |
2023/06/05 | 1,638 | 1,640 | 1,638 | 1,640 | 500 |
2023/06/01 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
2023/05/26 | 1,687 | 1,690 | 1,678 | 1,689 | 800 |
2023/05/25 | 1,673 | 1,673 | 1,670 | 1,670 | 400 |
2023/05/24 | 1,679 | 1,680 | 1,673 | 1,673 | 400 |
2023/05/19 | 1,660 | 1,660 | 1,653 | 1,654 | 400 |
2023/05/18 | 1,680 | 1,700 | 1,679 | 1,700 | 700 |
2023/05/10 | 1,680 | 1,701 | 1,680 | 1,701 | 500 |
2023/05/09 | 1,694 | 1,694 | 1,689 | 1,689 | 800 |
2023/05/08 | 1,694 | 1,694 | 1,694 | 1,694 | 100 |
2023/05/02 | 1,693 | 1,708 | 1,693 | 1,694 | 900 |
2023/05/01 | 1,766 | 1,766 | 1,700 | 1,720 | 600 |
2023/04/28 | 1,695 | 1,695 | 1,690 | 1,690 | 400 |
2023/04/26 | 1,735 | 1,735 | 1,735 | 1,735 | 400 |
2023/04/25 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
2023/04/24 | 1,690 | 1,700 | 1,690 | 1,700 | 500 |
2023/04/19 | 1,692 | 1,692 | 1,691 | 1,691 | 400 |
2023/04/17 | 1,701 | 1,703 | 1,700 | 1,700 | 400 |
2023/04/14 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2023/04/12 | 1,688 | 1,700 | 1,688 | 1,691 | 1,300 |
2023/04/10 | 1,715 | 1,717 | 1,715 | 1,717 | 600 |
2023/04/07 | 1,755 | 1,755 | 1,699 | 1,708 | 1,000 |
2023/04/05 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
2023/04/04 | 1,715 | 1,715 | 1,715 | 1,715 | 200 |
2023/04/03 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
2023/03/27 | 1,731 | 1,742 | 1,728 | 1,728 | 1,200 |
2023/03/24 | 1,775 | 1,775 | 1,770 | 1,770 | 400 |
2023/03/23 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
2023/03/22 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
2023/03/17 | 1,793 | 1,793 | 1,793 | 1,793 | 200 |
2023/03/16 | 1,764 | 1,793 | 1,764 | 1,793 | 300 |
2023/03/13 | 1,735 | 1,765 | 1,735 | 1,765 | 300 |
2023/03/10 | 1,762 | 1,762 | 1,736 | 1,736 | 800 |
2023/03/09 | 1,762 | 1,762 | 1,762 | 1,762 | 100 |
2023/03/08 | 1,780 | 1,780 | 1,762 | 1,762 | 300 |
2023/03/06 | 1,767 | 1,767 | 1,767 | 1,767 | 200 |
2023/03/03 | 1,807 | 1,807 | 1,807 | 1,807 | 100 |
2023/02/27 | 1,817 | 1,817 | 1,776 | 1,776 | 700 |
2023/02/24 | 1,741 | 1,777 | 1,741 | 1,777 | 500 |
2023/02/22 | 1,758 | 1,758 | 1,758 | 1,758 | 100 |
2023/02/21 | 1,740 | 1,740 | 1,740 | 1,740 | 200 |
2023/02/20 | 1,776 | 1,776 | 1,739 | 1,740 | 300 |
2023/02/17 | 1,736 | 1,736 | 1,736 | 1,736 | 200 |
2023/02/16 | 1,696 | 1,696 | 1,696 | 1,696 | 100 |
2023/02/15 | 1,730 | 1,791 | 1,730 | 1,739 | 700 |
2023/02/14 | 1,713 | 1,730 | 1,713 | 1,730 | 200 |
2023/02/13 | 1,758 | 1,758 | 1,713 | 1,713 | 300 |
2023/02/10 | 1,825 | 1,866 | 1,730 | 1,730 | 1,500 |
2023/02/09 | 1,840 | 1,840 | 1,781 | 1,781 | 400 |
2023/02/08 | 1,763 | 1,800 | 1,763 | 1,800 | 200 |
2023/02/07 | 1,821 | 1,840 | 1,821 | 1,840 | 200 |
2023/02/06 | 1,740 | 1,881 | 1,740 | 1,879 | 900 |
2023/02/01 | 1,723 | 1,742 | 1,723 | 1,742 | 400 |
2023/01/31 | 1,763 | 1,763 | 1,763 | 1,763 | 100 |
2023/01/26 | 1,776 | 1,776 | 1,776 | 1,776 | 500 |
2023/01/25 | 1,755 | 1,755 | 1,736 | 1,736 | 800 |
2023/01/24 | 1,720 | 1,755 | 1,716 | 1,755 | 400 |
2023/01/18 | 1,690 | 1,722 | 1,690 | 1,722 | 300 |
2023/01/12 | 1,720 | 1,720 | 1,719 | 1,719 | 400 |
2023/01/10 | 1,720 | 1,720 | 1,720 | 1,720 | 400 |
2023/01/06 | 1,760 | 1,760 | 1,760 | 1,760 | 100 |
2023/01/05 | 1,808 | 1,808 | 1,735 | 1,736 | 2,600 |
2023/01/04 | 1,827 | 1,848 | 1,808 | 1,848 | 500 |