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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 630 | 636 | 612 | 620 | 19,000 |
| 2025/05/30 | 623 | 629 | 619 | 620 | 23,000 |
| 2025/05/29 | 604 | 642 | 604 | 629 | 31,600 |
| 2025/05/28 | 602 | 607 | 592 | 597 | 21,600 |
| 2025/05/27 | 601 | 602 | 583 | 600 | 13,500 |
| 2025/05/26 | 595 | 600 | 586 | 600 | 20,300 |
| 2025/05/23 | 578 | 602 | 578 | 588 | 38,700 |
| 2025/05/22 | 563 | 585 | 563 | 578 | 14,800 |
| 2025/05/21 | 558 | 565 | 555 | 563 | 1,800 |
| 2025/05/20 | 563 | 566 | 555 | 562 | 11,200 |
| 2025/05/19 | 550 | 570 | 546 | 553 | 13,000 |
| 2025/05/16 | 548 | 567 | 541 | 560 | 15,500 |
| 2025/05/15 | 569 | 575 | 537 | 558 | 49,400 |
| 2025/05/14 | 509 | 552 | 509 | 552 | 61,100 |
| 2025/05/13 | 505 | 514 | 501 | 509 | 5,600 |
| 2025/05/12 | 503 | 516 | 497 | 497 | 8,600 |
| 2025/05/09 | 498 | 503 | 498 | 503 | 500 |
| 2025/05/08 | 490 | 500 | 486 | 500 | 5,100 |
| 2025/05/07 | 510 | 510 | 492 | 492 | 4,200 |
| 2025/05/02 | 517 | 517 | 504 | 511 | 5,700 |
| 2025/05/01 | 504 | 514 | 503 | 514 | 2,200 |
| 2025/04/30 | 499 | 505 | 498 | 503 | 3,100 |
| 2025/04/28 | 497 | 511 | 475 | 497 | 13,500 |
| 2025/04/25 | 495 | 497 | 489 | 497 | 3,600 |
| 2025/04/24 | 474 | 500 | 469 | 493 | 13,600 |
| 2025/04/23 | 461 | 470 | 461 | 467 | 1,900 |
| 2025/04/22 | 481 | 498 | 461 | 461 | 20,100 |
| 2025/04/21 | 481 | 483 | 475 | 481 | 3,600 |
| 2025/04/18 | 446 | 480 | 446 | 480 | 30,000 |
| 2025/04/17 | 445 | 456 | 443 | 449 | 2,600 |
| 2025/04/16 | 459 | 465 | 453 | 453 | 2,000 |
| 2025/04/15 | 451 | 462 | 451 | 462 | 2,700 |
| 2025/04/14 | 423 | 440 | 423 | 439 | 5,000 |
| 2025/04/11 | 415 | 424 | 414 | 422 | 2,900 |
| 2025/04/10 | 430 | 435 | 412 | 423 | 22,000 |
| 2025/04/09 | 400 | 400 | 379 | 390 | 11,300 |
| 2025/04/08 | 405 | 419 | 394 | 408 | 7,600 |
| 2025/04/07 | 372 | 408 | 372 | 382 | 23,000 |
| 2025/04/04 | 451 | 465 | 427 | 444 | 20,800 |
| 2025/04/03 | 473 | 473 | 460 | 467 | 10,100 |
| 2025/04/02 | 488 | 492 | 476 | 479 | 2,800 |
| 2025/04/01 | 489 | 493 | 488 | 488 | 600 |
| 2025/03/31 | 493 | 501 | 483 | 487 | 7,500 |
| 2025/03/28 | 510 | 510 | 493 | 493 | 3,400 |
| 2025/03/27 | 507 | 508 | 495 | 508 | 5,400 |
| 2025/03/26 | 509 | 520 | 509 | 517 | 11,100 |
| 2025/03/25 | 500 | 507 | 500 | 505 | 18,900 |
| 2025/03/24 | 499 | 502 | 496 | 499 | 11,800 |
| 2025/03/21 | 485 | 491 | 482 | 491 | 10,300 |
| 2025/03/19 | 483 | 488 | 482 | 485 | 12,100 |
| 2025/03/18 | 487 | 495 | 484 | 488 | 3,100 |
| 2025/03/17 | 489 | 489 | 484 | 487 | 4,300 |
| 2025/03/14 | 485 | 486 | 482 | 485 | 2,800 |
| 2025/03/13 | 483 | 490 | 483 | 485 | 2,800 |
| 2025/03/12 | 484 | 488 | 482 | 482 | 3,600 |
| 2025/03/11 | 485 | 485 | 477 | 479 | 8,800 |
| 2025/03/10 | 482 | 488 | 482 | 485 | 3,300 |
| 2025/03/07 | 489 | 492 | 481 | 481 | 3,500 |
| 2025/03/06 | 490 | 491 | 478 | 489 | 19,200 |
| 2025/03/05 | 476 | 495 | 476 | 489 | 10,600 |
| 2025/03/04 | 492 | 492 | 468 | 476 | 20,000 |
| 2025/03/03 | 491 | 499 | 491 | 495 | 600 |
| 2025/02/28 | 497 | 498 | 481 | 488 | 12,200 |
| 2025/02/27 | 508 | 508 | 497 | 498 | 10,300 |
| 2025/02/26 | 511 | 511 | 498 | 508 | 8,700 |
| 2025/02/25 | 513 | 517 | 504 | 517 | 5,300 |
| 2025/02/21 | 512 | 517 | 502 | 514 | 10,000 |
| 2025/02/20 | 517 | 520 | 512 | 512 | 12,400 |
| 2025/02/19 | 519 | 523 | 517 | 517 | 14,100 |
| 2025/02/18 | 510 | 518 | 510 | 518 | 5,000 |
| 2025/02/17 | 518 | 520 | 508 | 509 | 5,900 |
| 2025/02/14 | 507 | 519 | 504 | 511 | 9,300 |
| 2025/02/13 | 519 | 528 | 500 | 504 | 28,400 |
| 2025/02/12 | 491 | 543 | 491 | 522 | 44,000 |
| 2025/02/10 | 479 | 491 | 479 | 487 | 3,700 |
| 2025/02/07 | 476 | 485 | 476 | 477 | 7,000 |
| 2025/02/06 | 481 | 492 | 473 | 478 | 7,300 |
| 2025/02/05 | 481 | 482 | 480 | 481 | 1,500 |
| 2025/02/04 | 479 | 490 | 479 | 484 | 1,900 |
| 2025/02/03 | 481 | 482 | 478 | 478 | 4,200 |
| 2025/01/31 | 481 | 494 | 478 | 489 | 3,800 |
| 2025/01/30 | 482 | 482 | 480 | 482 | 1,600 |
| 2025/01/29 | 488 | 488 | 481 | 482 | 3,700 |
| 2025/01/28 | 485 | 486 | 483 | 483 | 2,900 |
| 2025/01/27 | 481 | 489 | 477 | 483 | 5,700 |
| 2025/01/24 | 479 | 480 | 477 | 479 | 3,000 |
| 2025/01/23 | 488 | 488 | 476 | 476 | 4,200 |
| 2025/01/22 | 485 | 490 | 483 | 488 | 2,700 |
| 2025/01/21 | 490 | 494 | 483 | 485 | 2,900 |
| 2025/01/20 | 481 | 494 | 481 | 494 | 3,000 |
| 2025/01/17 | 475 | 480 | 473 | 480 | 2,600 |
| 2025/01/16 | 471 | 485 | 471 | 483 | 7,200 |
| 2025/01/15 | 487 | 487 | 469 | 470 | 7,900 |
| 2025/01/14 | 468 | 500 | 466 | 479 | 37,700 |
| 2025/01/10 | 474 | 474 | 465 | 465 | 10,200 |
| 2025/01/09 | 501 | 504 | 463 | 466 | 82,000 |
| 2025/01/08 | 464 | 542 | 462 | 511 | 160,200 |
| 2025/01/07 | 461 | 462 | 460 | 462 | 9,100 |
| 2025/01/06 | 459 | 468 | 457 | 458 | 11,000 |
| 2024/12/30 | 450 | 456 | 450 | 456 | 14,900 |
| 2024/12/27 | 445 | 450 | 443 | 450 | 3,700 |
| 2024/12/26 | 450 | 454 | 440 | 440 | 17,100 |
| 2024/12/25 | 457 | 457 | 450 | 450 | 10,700 |
| 2024/12/24 | 456 | 457 | 453 | 457 | 5,500 |
| 2024/12/23 | 459 | 459 | 453 | 458 | 1,500 |
| 2024/12/20 | 464 | 468 | 459 | 459 | 6,100 |
| 2024/12/19 | 465 | 465 | 456 | 464 | 7,400 |
| 2024/12/18 | 467 | 469 | 462 | 468 | 4,300 |
| 2024/12/17 | 471 | 471 | 465 | 466 | 3,400 |
| 2024/12/16 | 475 | 475 | 474 | 474 | 1,100 |
| 2024/12/13 | 479 | 479 | 471 | 476 | 700 |
| 2024/12/12 | 473 | 477 | 470 | 475 | 5,500 |
| 2024/12/11 | 471 | 473 | 469 | 472 | 4,500 |
| 2024/12/10 | 473 | 473 | 469 | 471 | 9,900 |
| 2024/12/09 | 477 | 477 | 464 | 468 | 4,900 |
| 2024/12/06 | 475 | 482 | 474 | 477 | 1,300 |
| 2024/12/05 | 467 | 479 | 467 | 475 | 5,000 |
| 2024/12/04 | 478 | 478 | 466 | 467 | 2,000 |
| 2024/12/03 | 484 | 487 | 475 | 481 | 6,200 |
| 2024/12/02 | 487 | 487 | 483 | 485 | 3,100 |
| 2024/11/29 | 482 | 488 | 482 | 487 | 700 |
| 2024/11/28 | 476 | 485 | 476 | 482 | 3,200 |
| 2024/11/27 | 488 | 492 | 476 | 476 | 3,000 |
| 2024/11/26 | 492 | 500 | 476 | 476 | 9,700 |
| 2024/11/25 | 501 | 503 | 490 | 490 | 8,000 |
| 2024/11/22 | 507 | 514 | 483 | 490 | 23,600 |
| 2024/11/21 | 482 | 552 | 477 | 499 | 189,900 |
| 2024/11/20 | 461 | 472 | 461 | 472 | 400 |
| 2024/11/19 | 460 | 465 | 457 | 465 | 1,000 |
| 2024/11/18 | 451 | 462 | 451 | 462 | 1,400 |
| 2024/11/15 | 459 | 472 | 451 | 453 | 5,600 |
| 2024/11/14 | 459 | 480 | 459 | 459 | 5,100 |
| 2024/11/13 | 474 | 474 | 454 | 459 | 5,300 |
| 2024/11/12 | 469 | 474 | 465 | 474 | 3,200 |
| 2024/11/11 | 487 | 487 | 468 | 470 | 4,500 |
| 2024/11/08 | 490 | 490 | 486 | 490 | 2,000 |
| 2024/11/07 | 488 | 492 | 486 | 491 | 600 |
| 2024/11/06 | 484 | 490 | 480 | 490 | 2,600 |
| 2024/11/05 | 485 | 492 | 482 | 482 | 2,500 |
| 2024/11/01 | 486 | 487 | 478 | 484 | 1,400 |
| 2024/10/31 | 480 | 486 | 477 | 483 | 1,700 |
| 2024/10/30 | 494 | 499 | 478 | 484 | 7,900 |
| 2024/10/29 | 500 | 503 | 500 | 502 | 5,100 |
| 2024/10/28 | 486 | 500 | 486 | 500 | 1,000 |
| 2024/10/25 | 509 | 510 | 482 | 486 | 5,600 |
| 2024/10/24 | 515 | 515 | 501 | 508 | 3,300 |
| 2024/10/23 | 507 | 507 | 504 | 505 | 1,700 |
| 2024/10/22 | 506 | 506 | 501 | 501 | 2,500 |
| 2024/10/21 | 510 | 510 | 506 | 506 | 2,800 |
| 2024/10/18 | 509 | 514 | 509 | 509 | 400 |
| 2024/10/17 | 497 | 510 | 497 | 510 | 5,700 |
| 2024/10/16 | 511 | 511 | 502 | 502 | 3,300 |
| 2024/10/15 | 515 | 518 | 511 | 515 | 2,900 |
| 2024/10/11 | 513 | 518 | 513 | 518 | 200 |
| 2024/10/10 | 514 | 518 | 513 | 518 | 1,100 |
| 2024/10/09 | 517 | 517 | 515 | 515 | 800 |
| 2024/10/08 | 526 | 527 | 517 | 523 | 1,700 |
| 2024/10/07 | 527 | 530 | 520 | 522 | 5,000 |