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
2026/06/26 1,580 1,580 1,484 1,502 55,100
2026/06/25 1,637 1,637 1,550 1,589 44,900
2026/06/24 1,605 1,671 1,583 1,597 60,600
2026/06/23 1,658 1,680 1,604 1,605 54,200
2026/06/22 1,712 1,770 1,675 1,698 52,600
2026/06/19 1,812 1,830 1,743 1,747 33,200
2026/06/18 1,872 1,905 1,806 1,826 71,200
2026/06/17 1,650 1,840 1,626 1,832 75,900
2026/06/16 1,612 1,670 1,566 1,651 97,900
2026/06/15 1,520 1,628 1,508 1,617 61,300
2026/06/12 1,550 1,644 1,464 1,500 111,100
2026/06/11 1,510 1,525 1,441 1,504 79,800
2026/06/10 1,682 1,683 1,480 1,550 185,700
2026/06/09 1,780 1,794 1,702 1,722 45,200
2026/06/08 1,833 1,834 1,694 1,742 126,700
2026/06/05 1,889 1,983 1,801 1,953 75,000
2026/06/04 1,925 1,925 1,846 1,889 69,500
2026/06/03 1,915 2,148 1,871 1,945 252,200
2026/06/02 2,011 2,038 1,843 1,952 102,700
2026/06/01 2,114 2,155 1,991 2,029 111,700
2026/05/29 2,144 2,220 2,065 2,135 142,500
2026/05/28 2,031 2,117 1,913 2,044 67,600
2026/05/27 2,260 2,260 2,030 2,031 98,400
2026/05/26 2,369 2,369 2,029 2,229 128,900
2026/05/25 1,977 2,297 1,940 2,269 227,100
2026/05/22 1,848 1,909 1,801 1,897 40,700
2026/05/21 1,765 1,850 1,739 1,814 50,000
2026/05/20 1,757 1,768 1,645 1,685 48,000
2026/05/19 1,699 1,749 1,624 1,748 34,300
2026/05/18 1,634 1,750 1,632 1,699 30,600
2026/05/15 1,666 1,812 1,577 1,618 107,600
2026/05/14 1,510 1,900 1,404 1,851 216,100
2026/05/13 1,590 1,593 1,457 1,509 74,100
2026/05/12 1,668 1,712 1,578 1,620 95,900
2026/05/11 1,560 1,634 1,499 1,628 64,400
2026/05/08 1,500 1,560 1,495 1,532 36,500
2026/05/07 1,390 1,520 1,374 1,494 34,500
2026/05/01 1,371 1,371 1,324 1,369 18,800
2026/04/30 1,253 1,384 1,253 1,371 60,600
2026/04/28 1,291 1,305 1,254 1,268 14,100
2026/04/27 1,290 1,291 1,249 1,274 19,500
2026/04/24 1,251 1,307 1,251 1,268 18,300
2026/04/23 1,279 1,303 1,227 1,268 45,000
2026/04/22 1,309 1,327 1,260 1,275 44,000
2026/04/21 1,326 1,355 1,313 1,313 16,200
2026/04/20 1,363 1,386 1,320 1,356 30,900
2026/04/17 1,370 1,397 1,328 1,335 25,200
2026/04/16 1,409 1,410 1,322 1,370 74,800
2026/04/15 1,251 1,400 1,225 1,379 115,200
2026/04/14 1,178 1,228 1,150 1,225 63,700
2026/04/13 1,128 1,167 1,109 1,158 42,000
2026/04/10 1,132 1,150 1,116 1,130 26,100
2026/04/09 1,125 1,145 1,106 1,125 29,100
2026/04/08 1,064 1,129 1,050 1,129 45,700
2026/04/07 1,030 1,073 1,027 1,035 41,500
2026/04/06 1,020 1,068 1,011 1,030 29,100
2026/04/03 1,034 1,036 1,000 1,015 14,600
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

このページの先頭へ