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

松尾電機(6969)の株価時系列情報

松尾電機(6969)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
2026/03/27 994 1,020 969 990 17,300
2026/03/26 987 1,003 967 979 16,900
2026/03/25 955 1,020 955 990 40,200
2026/03/24 919 961 919 955 17,400
2026/03/23 919 921 892 904 19,200
2026/03/19 998 998 952 954 25,700
2026/03/18 991 1,056 991 1,000 30,300
2026/03/17 1,020 1,030 965 972 31,400
2026/03/16 1,017 1,061 1,011 1,020 15,900
2026/03/13 1,072 1,119 1,031 1,035 31,600
2026/03/12 1,124 1,135 1,085 1,113 21,100
2026/03/11 1,099 1,195 1,093 1,154 43,900
2026/03/10 1,071 1,118 1,071 1,118 9,900
2026/03/09 1,006 1,067 1,005 1,067 27,000
2026/03/06 1,084 1,136 1,076 1,126 20,900
2026/03/05 1,047 1,138 1,047 1,110 39,300
2026/03/04 1,012 1,050 1,000 1,030 43,500
2026/03/03 1,089 1,110 1,035 1,050 51,700
2026/03/02 987 1,150 987 1,090 153,800
2026/02/27 912 1,010 909 1,000 35,300
2026/02/26 908 915 899 904 8,200
2026/02/25 909 914 869 905 25,700
2026/02/24 838 908 838 908 30,100
2026/02/20 846 850 830 838 7,200
2026/02/19 866 869 845 849 12,300
2026/02/18 830 851 828 846 27,600
2026/02/17 829 830 812 830 10,400
2026/02/16 811 816 805 814 12,000
2026/02/13 834 834 812 815 28,400
2026/02/12 830 845 826 834 48,600
2026/02/10 859 927 824 828 106,800
2026/02/09 810 857 810 846 34,000
2026/02/06 807 812 801 809 3,300
2026/02/05 805 817 805 811 20,000
2026/02/04 825 830 816 820 13,100
2026/02/03 833 833 816 825 6,900
2026/02/02 816 824 808 822 11,100
2026/01/30 820 820 809 819 3,900
2026/01/29 827 827 814 820 2,700
2026/01/28 829 830 813 827 5,500
2026/01/27 823 829 823 827 2,400
2026/01/26 820 830 816 820 8,200
2026/01/23 822 822 811 819 8,500
2026/01/22 829 829 814 817 9,200
2026/01/21 840 840 820 821 7,500
2026/01/20 860 860 828 840 8,800
2026/01/19 854 862 846 859 7,400
2026/01/16 855 855 843 849 4,800
2026/01/15 847 848 839 843 4,900
2026/01/14 848 849 842 847 3,300
2026/01/13 858 858 821 854 17,500
2026/01/09 848 856 842 856 5,700
2026/01/08 860 860 850 853 2,600
2026/01/07 864 864 848 857 5,000
2026/01/06 873 881 845 868 7,000
2026/01/05 855 865 852 865 5,200
2025/12/30 844 847 842 844 3,700
2025/12/29 851 855 849 849 5,400
2025/12/26 850 858 835 850 15,200
2025/12/25 849 849 837 844 2,500
2025/12/24 861 861 841 845 5,000
2025/12/23 833 860 833 860 18,500
2025/12/22 853 853 812 833 10,000
2025/12/19 832 843 818 843 9,100
2025/12/18 844 848 828 831 8,700
2025/12/17 831 873 831 843 19,000
2025/12/16 841 844 832 832 5,100
2025/12/15 853 868 844 856 11,200
2025/12/12 827 850 822 850 4,300
2025/12/11 863 863 822 827 10,300
2025/12/10 844 877 844 848 9,200
2025/12/09 879 879 831 850 15,900
2025/12/08 882 882 866 880 12,200
2025/12/05 880 880 855 855 8,700
2025/12/04 832 890 832 884 28,200
2025/12/03 836 837 820 835 6,500
2025/12/02 840 840 816 821 9,100
2025/12/01 845 850 826 830 21,700
2025/11/28 811 850 805 832 25,900
2025/11/27 763 805 763 805 11,100
2025/11/26 774 774 757 762 4,000
2025/11/25 773 781 739 749 32,200
2025/11/21 743 770 733 758 21,100
2025/11/20 730 784 730 771 55,500
2025/11/19 733 763 715 722 29,400
2025/11/18 807 807 725 731 48,100
2025/11/17 813 826 812 812 9,400
2025/11/14 795 832 795 816 36,900
2025/11/13 875 927 808 824 86,100
2025/11/12 854 894 839 865 32,900
2025/11/11 889 889 848 857 32,400
2025/11/10 924 924 893 893 18,200
2025/11/07 964 964 919 919 13,000
2025/11/06 946 980 939 968 13,700
2025/11/05 943 943 905 933 14,800
2025/11/04 947 949 932 949 7,100
2025/10/31 941 941 923 933 2,800
2025/10/30 912 927 911 927 4,000
2025/10/29 931 932 914 919 4,100
2025/10/28 955 955 911 920 21,400
2025/10/27 964 964 942 947 14,900
2025/10/24 915 947 915 940 7,800
2025/10/23 905 912 905 911 5,600
2025/10/22 900 917 893 917 7,900
2025/10/21 893 899 892 896 5,100
2025/10/20 885 902 870 894 17,800
2025/10/17 879 885 858 885 4,600
2025/10/16 877 885 865 879 4,700
2025/10/15 844 885 830 879 12,000
2025/10/14 875 878 819 840 25,500
2025/10/10 891 891 865 890 10,400
2025/10/09 905 907 880 891 15,800
2025/10/08 925 925 890 890 20,200
2025/10/07 875 927 865 926 42,100
2025/10/06 921 922 836 860 59,500
2025/10/03 911 925 911 925 3,900
2025/10/02 889 924 889 921 6,200
2025/10/01 906 907 880 893 12,800
2025/09/30 928 939 895 906 19,900
2025/09/29 980 980 943 943 10,200
2025/09/26 985 990 975 975 8,300
2025/09/25 995 999 986 986 4,000
2025/09/24 999 999 988 995 7,300
2025/09/22 974 999 974 999 9,200
2025/09/19 994 994 975 976 6,700
2025/09/18 989 998 989 990 5,200
2025/09/17 989 993 980 988 2,800
2025/09/16 981 1,005 981 993 3,100
2025/09/12 981 1,000 976 981 10,700
2025/09/11 991 991 974 982 9,900
2025/09/10 1,000 1,000 984 988 6,300
2025/09/09 1,004 1,015 976 1,000 20,300
2025/09/08 984 1,020 984 1,015 16,900
2025/09/05 982 1,020 982 990 13,200
2025/09/04 974 992 959 975 19,900
2025/09/03 1,028 1,030 970 989 17,400
2025/09/02 966 1,030 966 1,016 18,600
2025/09/01 991 1,006 967 971 10,900
2025/08/29 1,030 1,030 996 996 9,000
2025/08/28 987 1,030 981 1,030 12,100
2025/08/27 1,034 1,034 981 985 18,100
2025/08/26 1,030 1,040 1,001 1,010 34,900
2025/08/25 1,098 1,120 1,031 1,045 60,200
2025/08/22 1,050 1,094 1,040 1,079 49,300
2025/08/21 997 1,084 997 1,057 76,200
2025/08/20 977 1,005 941 997 37,300
2025/08/19 949 988 936 962 42,000
2025/08/18 885 934 885 934 31,100
2025/08/15 890 890 875 877 17,200
2025/08/14 878 894 878 888 11,200
2025/08/13 887 890 835 879 59,600
2025/08/12 796 908 796 864 124,800
2025/08/08 808 808 795 795 14,800
2025/08/07 812 816 808 808 3,300
2025/08/06 820 821 808 815 5,000
2025/08/05 829 829 815 819 8,400
2025/08/04 810 832 805 832 7,900
2025/08/01 802 811 789 811 12,800
2025/07/31 797 817 794 804 10,300
2025/07/30 781 804 781 794 9,400
2025/07/29 793 793 782 783 2,600
2025/07/28 788 796 788 793 1,900
2025/07/25 797 802 785 787 7,300
2025/07/24 802 805 789 801 10,000
2025/07/23 787 807 787 803 12,400
2025/07/22 779 793 772 788 15,400
2025/07/18 798 798 779 779 6,300
2025/07/17 800 805 783 798 7,700
2025/07/16 798 810 798 810 3,700
2025/07/15 796 821 796 806 12,500
2025/07/14 806 815 789 801 21,400
2025/07/11 816 819 807 810 6,400
2025/07/10 824 829 815 816 6,700
2025/07/09 838 838 810 822 25,800
2025/07/08 805 837 805 816 36,400
2025/07/07 796 824 781 805 33,700
2025/07/04 738 786 738 784 29,700
2025/07/03 744 744 731 738 11,100
2025/07/02 747 749 736 743 7,100
2025/07/01 742 767 730 753 35,000
2025/06/30 743 768 741 742 13,200
2025/06/27 763 763 741 741 14,900
2025/06/26 780 780 761 763 4,700
2025/06/25 800 800 762 765 31,200
2025/06/24 751 798 751 794 33,200
2025/06/23 751 752 735 740 21,500
2025/06/20 741 782 741 766 28,500
2025/06/19 765 776 733 738 26,700
2025/06/18 795 804 766 768 24,000
2025/06/17 824 824 795 808 29,400
2025/06/16 762 823 759 819 63,200
2025/06/13 806 806 754 760 38,900
2025/06/12 820 820 787 802 36,700
2025/06/11 775 818 775 812 43,600
2025/06/10 781 832 759 772 111,900
2025/06/09 700 751 699 751 42,600
2025/06/06 669 696 669 696 20,600
2025/06/05 698 698 665 671 29,400
2025/06/04 637 683 628 679 52,000
2025/06/03 630 635 620 635 25,300

このページの先頭へ