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
2009/12/30 89 89 89 89 1,000
2009/12/29 88 88 88 88 18,000
2009/12/28 85 88 83 88 37,000
2009/12/25 83 84 82 84 9,000
2009/12/24 83 83 82 83 21,000
2009/12/22 83 83 82 82 12,000
2009/12/18 79 83 79 83 6,000
2009/12/17 81 81 81 81 1,000
2009/12/16 82 82 82 82 2,000
2009/12/11 84 84 84 84 1,000
2009/12/09 87 87 82 87 6,000
2009/12/08 85 89 85 89 3,000
2009/12/07 84 87 84 87 38,000
2009/12/04 80 84 78 84 9,000
2009/12/01 71 75 71 75 17,000
2009/11/30 74 75 74 75 26,000
2009/11/27 74 74 74 74 18,000
2009/11/26 77 77 74 74 3,000
2009/11/25 72 76 69 76 19,000
2009/11/24 74 76 72 76 16,000
2009/11/20 74 76 72 76 7,000
2009/11/19 79 79 79 79 2,000
2009/11/18 82 88 81 83 18,000
2009/11/17 87 90 87 90 3,000
2009/11/16 89 89 80 85 8,000
2009/11/13 84 84 84 84 3,000
2009/11/12 82 82 82 82 5,000
2009/11/10 83 85 83 85 5,000
2009/11/09 82 82 82 82 13,000
2009/11/06 83 88 83 88 5,000
2009/11/05 85 88 83 88 9,000
2009/11/04 92 92 86 87 14,000
2009/11/02 88 92 88 92 5,000
2009/10/30 91 91 89 91 8,000
2009/10/29 91 91 91 91 18,000
2009/10/28 92 92 92 92 13,000
2009/10/27 92 92 92 92 1,000
2009/10/26 90 90 90 90 3,000
2009/10/22 94 97 90 97 6,000
2009/10/21 95 95 95 95 2,000
2009/10/20 90 90 90 90 1,000
2009/10/19 89 91 89 91 4,000
2009/10/16 89 94 89 94 7,000
2009/10/15 89 89 89 89 1,000
2009/10/14 89 90 89 90 5,000
2009/10/13 86 87 86 87 4,000
2009/10/09 87 88 87 88 3,000
2009/10/08 87 89 85 85 10,000
2009/10/07 85 86 84 85 9,000
2009/10/06 84 88 84 88 31,000
2009/10/05 97 97 93 93 5,000
2009/10/02 95 98 85 98 12,000
2009/09/30 91 98 91 98 5,000
2009/09/29 96 96 96 96 17,000
2009/09/28 96 96 91 96 18,000
2009/09/25 96 96 96 96 10,000
2009/09/24 97 97 96 96 2,000
2009/09/18 93 99 93 99 7,000
2009/09/17 100 100 97 100 9,000
2009/09/16 102 102 102 102 2,000
2009/09/15 98 100 95 100 33,000
2009/09/14 100 101 100 101 10,000
2009/09/11 102 103 102 103 8,000
2009/09/10 102 107 101 102 35,000
2009/09/09 100 104 100 102 17,000
2009/09/08 99 99 99 99 4,000
2009/09/07 101 101 101 101 2,000
2009/09/04 101 101 101 101 8,000
2009/09/03 99 104 99 101 7,000
2009/09/02 99 99 97 97 12,000
2009/09/01 99 99 99 99 18,000
2009/08/31 99 100 99 100 26,000
2009/08/28 100 100 98 99 39,000
2009/08/27 102 102 100 100 40,000
2009/08/26 102 103 102 103 61,000
2009/08/25 99 115 99 104 242,000
2009/08/24 98 99 98 99 3,000
2009/08/21 99 99 98 98 3,000
2009/08/20 98 98 98 98 1,000
2009/08/19 98 99 98 99 8,000
2009/08/18 95 95 95 95 10,000
2009/08/17 98 98 97 97 3,000
2009/08/14 98 98 97 98 6,000
2009/08/13 108 108 98 100 41,000
2009/08/12 106 106 106 106 3,000
2009/08/11 108 108 108 108 5,000
2009/08/10 111 111 111 111 5,000
2009/08/06 108 108 107 107 3,000
2009/08/05 108 108 103 106 12,000
2009/08/04 110 110 108 108 8,000
2009/08/03 109 110 107 107 25,000
2009/07/31 106 108 105 108 9,000
2009/07/30 105 105 105 105 3,000
2009/07/29 103 106 103 106 23,000
2009/07/28 105 105 103 103 13,000
2009/07/27 107 107 105 105 6,000
2009/07/24 106 106 105 105 4,000
2009/07/23 105 105 105 105 3,000
2009/07/22 102 106 101 105 19,000
2009/07/21 101 105 101 105 14,000
2009/07/17 96 98 96 98 8,000
2009/07/16 94 95 92 92 8,000
2009/07/15 94 94 92 92 29,000
2009/07/14 100 100 94 94 8,000
2009/07/13 100 100 100 100 2,000
2009/07/10 97 99 96 96 10,000
2009/07/09 100 100 97 97 18,000
2009/07/08 104 104 100 101 14,000
2009/07/07 106 107 105 106 6,000
2009/07/06 107 107 106 106 59,000
2009/07/03 109 111 106 107 25,000
2009/07/02 110 110 109 109 13,000
2009/07/01 105 109 105 109 7,000
2009/06/30 108 110 104 104 20,000
2009/06/29 108 108 105 105 33,000
2009/06/26 111 114 108 108 25,000
2009/06/25 109 109 106 108 9,000
2009/06/24 110 110 108 110 13,000
2009/06/23 108 110 106 110 30,000
2009/06/22 104 113 104 112 50,000
2009/06/19 104 107 102 104 26,000
2009/06/18 95 101 95 100 23,000
2009/06/17 95 96 92 94 23,000
2009/06/16 95 95 91 92 24,000
2009/06/15 94 96 94 96 10,000
2009/06/12 95 95 94 95 5,000
2009/06/11 95 95 95 95 1,000
2009/06/10 92 94 92 94 17,000
2009/06/09 90 93 90 92 22,000
2009/06/08 93 93 87 90 15,000
2009/06/05 91 92 91 92 6,000
2009/06/04 93 93 92 92 2,000
2009/06/03 93 93 93 93 8,000
2009/06/02 93 93 93 93 3,000
2009/06/01 93 93 93 93 5,000
2009/05/29 92 95 90 90 35,000
2009/05/28 92 92 92 92 23,000
2009/05/27 91 92 91 92 5,000
2009/05/26 86 95 86 95 14,000
2009/05/25 85 85 85 85 2,000
2009/05/22 82 85 82 85 3,000
2009/05/21 84 84 84 84 1,000
2009/05/20 84 84 84 84 1,000
2009/05/19 85 85 84 84 3,000
2009/05/18 84 84 82 82 5,000
2009/05/15 76 80 76 80 2,000
2009/05/12 82 82 82 82 5,000
2009/05/11 82 82 82 82 1,000
2009/05/07 78 78 77 77 4,000
2009/05/01 77 77 77 77 7,000
2009/04/30 77 77 77 77 20,000
2009/04/28 82 82 77 77 15,000
2009/04/27 83 83 82 82 2,000
2009/04/22 83 83 83 83 5,000
2009/04/21 85 85 81 83 5,000
2009/04/20 80 83 80 83 11,000
2009/04/17 82 87 82 87 16,000
2009/04/16 73 73 72 72 5,000
2009/04/13 72 72 70 70 10,000
2009/04/10 70 72 70 71 8,000
2009/04/09 69 69 69 69 2,000
2009/04/08 75 75 73 73 6,000
2009/04/07 77 77 73 75 21,000
2009/04/06 81 82 81 81 5,000
2009/04/03 83 83 80 81 14,000
2009/04/02 77 82 77 80 25,000
2009/04/01 73 75 66 75 28,000
2009/03/31 63 70 63 63 45,000
2009/03/30 63 63 63 63 1,000
2009/03/27 62 62 61 61 12,000
2009/03/26 59 60 59 60 9,000
2009/03/25 58 60 57 59 56,000
2009/03/24 61 61 59 59 7,000
2009/03/23 59 59 58 58 7,000
2009/03/19 59 61 59 61 6,000
2009/03/18 59 61 59 61 7,000
2009/03/17 57 57 57 57 4,000
2009/03/16 57 57 56 57 16,000
2009/03/13 57 57 57 57 4,000
2009/03/12 55 57 55 57 4,000
2009/03/11 56 59 56 59 3,000
2009/03/10 56 56 56 56 2,000
2009/03/05 59 59 59 59 2,000
2009/03/04 60 60 59 60 8,000
2009/03/03 59 60 59 60 7,000
2009/03/02 59 59 59 59 31,000
2009/02/27 59 59 59 59 23,000
2009/02/26 59 59 59 59 5,000
2009/02/25 59 59 59 59 5,000
2009/02/24 58 58 58 58 1,000
2009/02/23 57 58 55 58 4,000
2009/02/20 57 57 57 57 8,000
2009/02/19 57 57 57 57 12,000
2009/02/18 58 61 58 60 26,000
2009/02/16 60 60 57 57 10,000
2009/02/09 63 63 57 60 14,000
2009/02/06 67 67 63 63 18,000
2009/02/05 67 67 67 67 11,000
2009/01/30 67 67 67 67 1,000
2009/01/29 69 69 69 69 29,000
2009/01/28 69 69 69 69 15,000
2009/01/26 69 69 69 69 1,000
2009/01/23 67 67 67 67 5,000
2009/01/21 68 68 68 68 2,000
2009/01/19 72 72 68 68 2,000
2009/01/15 71 71 69 69 4,000
2009/01/13 75 75 74 74 2,000
2009/01/09 83 83 75 77 16,000
2009/01/08 75 79 75 79 7,000
2009/01/07 75 77 75 75 14,000
2009/01/06 74 74 74 74 1,000
2009/01/05 74 74 74 74 3,000

このページの先頭へ