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
2016/12/30 63 63 62 63 191,000
2016/12/29 64 64 63 63 231,000
2016/12/28 63 64 63 64 329,000
2016/12/27 63 64 62 63 837,000
2016/12/26 65 65 62 63 845,000
2016/12/22 66 67 63 64 1,023,000
2016/12/21 64 65 64 65 516,000
2016/12/20 64 64 63 64 697,000
2016/12/19 64 65 63 64 479,000
2016/12/16 66 66 64 64 501,000
2016/12/15 66 67 65 66 416,000
2016/12/14 67 67 66 66 533,000
2016/12/13 65 68 65 67 856,000
2016/12/12 67 67 66 66 656,000
2016/12/09 67 67 66 67 650,000
2016/12/08 68 68 65 66 886,000
2016/12/07 67 68 66 68 824,000
2016/12/06 65 68 64 68 1,084,000
2016/12/05 66 66 64 65 448,000
2016/12/02 66 66 65 66 572,000
2016/12/01 66 67 64 65 827,000
2016/11/30 65 66 64 64 1,146,000
2016/11/29 63 65 63 64 951,000
2016/11/28 64 65 63 63 875,000
2016/11/25 66 66 62 63 1,305,000
2016/11/24 69 69 65 66 1,796,000
2016/11/22 68 70 67 68 1,177,000
2016/11/21 74 76 69 69 5,730,000
2016/11/18 62 76 62 70 14,400,000
2016/11/17 60 61 60 60 235,000
2016/11/16 60 61 59 60 333,000
2016/11/15 60 61 59 59 210,000
2016/11/14 59 61 58 61 328,000
2016/11/11 58 60 58 58 461,000
2016/11/10 56 58 56 58 313,000
2016/11/09 59 59 53 54 360,000
2016/11/08 60 60 58 59 259,000
2016/11/07 60 61 59 60 330,000
2016/11/04 60 61 60 60 314,000
2016/11/02 61 62 60 60 353,000
2016/11/01 61 62 61 61 550,000
2016/10/31 63 63 61 61 481,000
2016/10/28 61 63 61 63 655,000
2016/10/27 61 62 61 61 233,000
2016/10/26 62 62 60 61 783,000
2016/10/25 62 66 62 62 1,122,000
2016/10/24 62 63 61 61 274,000
2016/10/21 63 63 61 62 294,000
2016/10/20 62 62 61 62 483,000
2016/10/19 62 63 62 62 367,000
2016/10/18 63 63 61 62 418,000
2016/10/17 62 63 62 63 385,000
2016/10/14 63 64 63 63 396,000
2016/10/13 64 65 63 63 180,000
2016/10/12 64 65 64 65 457,000
2016/10/11 62 65 62 65 649,000
2016/10/07 62 63 62 62 228,000
2016/10/06 64 65 62 62 993,000
2016/10/05 62 69 61 63 2,375,000
2016/10/04 60 62 60 62 379,000
2016/10/03 62 62 60 60 511,000
2016/09/30 62 62 61 62 159,000
2016/09/29 62 63 61 63 204,000
2016/09/28 61 63 61 62 401,000
2016/09/27 62 62 61 61 356,000
2016/09/26 62 63 62 63 136,000
2016/09/23 62 63 62 63 63,000
2016/09/21 64 64 61 63 226,000
2016/09/20 64 65 64 64 72,000
2016/09/16 65 65 64 65 68,000
2016/09/15 65 65 64 64 103,000
2016/09/14 66 66 65 66 103,000
2016/09/13 66 67 65 66 95,000
2016/09/12 66 67 66 67 172,000
2016/09/09 67 67 66 66 454,000
2016/09/08 72 74 66 67 2,409,000
2016/09/07 66 67 66 66 212,000
2016/09/06 68 69 65 67 562,000
2016/09/05 69 69 68 68 145,000
2016/09/02 69 69 67 68 377,000
2016/09/01 69 73 69 69 1,046,000
2016/08/31 70 71 69 69 165,000
2016/08/30 68 70 68 69 276,000
2016/08/29 67 69 66 68 245,000
2016/08/26 68 68 66 66 344,000
2016/08/25 68 69 67 67 453,000
2016/08/24 68 69 67 68 337,000
2016/08/23 71 71 67 67 760,000
2016/08/22 67 72 65 71 749,000
2016/08/19 66 72 65 66 1,603,000
2016/08/18 66 66 64 64 585,000
2016/08/17 69 70 67 67 306,000
2016/08/16 72 74 69 69 1,199,000
2016/08/15 65 77 64 70 3,625,000
2016/08/12 62 72 62 65 2,078,000
2016/08/10 65 66 61 62 809,000
2016/08/09 62 69 61 64 1,537,000
2016/08/08 64 64 61 62 1,135,000
2016/08/05 66 67 64 65 568,000
2016/08/04 69 70 65 67 982,000
2016/08/03 73 74 68 68 1,430,000
2016/08/02 70 78 69 74 3,301,000
2016/08/01 71 74 67 72 3,306,000
2016/07/29 79 84 68 72 10,850,000
2016/07/28 95 97 73 75 16,754,000
2016/07/27 120 150 92 96 53,992,000
2016/07/26 86 112 83 112 53,127,000
2016/07/25 52 82 52 82 9,348,000
2016/07/22 51 52 50 52 73,000
2016/07/21 51 52 51 52 60,000
2016/07/20 52 52 51 51 16,000
2016/07/19 52 52 51 52 33,000
2016/07/15 52 54 52 53 90,000
2016/07/14 52 54 52 52 218,000
2016/07/13 53 53 52 52 35,000
2016/07/12 52 57 52 53 373,000
2016/07/11 51 52 51 52 20,000
2016/07/08 52 53 51 51 88,000
2016/07/07 50 55 50 52 400,000
2016/07/06 50 50 48 50 96,000
2016/07/05 51 51 50 50 23,000
2016/07/04 49 51 49 51 64,000
2016/07/01 49 49 49 49 29,000
2016/06/30 50 51 49 49 117,000
2016/06/29 48 50 48 50 157,000
2016/06/28 46 48 46 48 131,000
2016/06/27 45 47 45 47 114,000
2016/06/24 50 50 45 45 195,000
2016/06/23 49 50 49 49 61,000
2016/06/22 51 51 49 49 158,000
2016/06/21 53 53 51 51 93,000
2016/06/20 52 53 51 52 67,000
2016/06/17 52 52 50 52 157,000
2016/06/16 55 55 50 51 286,000
2016/06/15 56 57 56 56 43,000
2016/06/14 57 58 57 57 51,000
2016/06/13 59 59 58 58 66,000
2016/06/10 60 61 60 60 41,000
2016/06/09 61 61 60 61 53,000
2016/06/08 61 61 60 60 51,000
2016/06/07 61 61 61 61 19,000
2016/06/06 63 63 59 61 221,000
2016/06/03 64 64 63 63 46,000
2016/06/02 64 64 63 64 123,000
2016/06/01 63 63 63 63 19,000
2016/05/31 66 66 63 64 153,000
2016/05/30 64 66 64 65 83,000
2016/05/27 65 67 64 64 158,000
2016/05/26 65 65 63 64 40,000
2016/05/25 64 65 64 64 125,000
2016/05/24 67 67 64 64 176,000
2016/05/23 68 73 66 68 179,000
2016/05/20 69 69 66 68 86,000
2016/05/19 68 69 65 69 191,000
2016/05/18 73 74 69 70 289,000
2016/05/17 70 81 68 73 864,000
2016/05/16 62 92 62 72 4,501,000
2016/05/13 61 63 61 62 130,000
2016/05/12 60 61 60 61 45,000
2016/05/11 61 61 61 61 35,000
2016/05/10 62 62 60 60 56,000
2016/05/09 61 62 61 61 38,000
2016/05/06 60 61 59 61 24,000
2016/05/02 61 61 59 60 59,000
2016/04/28 61 61 60 61 89,000
2016/04/27 61 61 61 61 89,000
2016/04/26 61 61 60 61 154,000
2016/04/25 62 62 62 62 43,000
2016/04/22 62 63 60 61 210,000
2016/04/21 62 62 61 61 29,000
2016/04/20 61 63 61 61 194,000
2016/04/19 61 61 60 60 43,000
2016/04/18 61 61 59 61 140,000
2016/04/15 62 63 62 62 52,000
2016/04/14 61 62 60 62 163,000
2016/04/13 61 61 60 60 107,000
2016/04/12 60 61 60 61 251,000
2016/04/11 60 60 60 60 64,000
2016/04/08 61 61 61 61 21,000
2016/04/07 59 60 59 60 20,000
2016/04/06 60 60 60 60 15,000
2016/04/05 61 61 60 60 47,000
2016/04/04 63 63 61 61 45,000
2016/04/01 63 64 62 63 74,000
2016/03/31 64 64 64 64 1,000
2016/03/30 64 64 64 64 22,000
2016/03/29 65 65 65 65 25,000
2016/03/28 65 65 65 65 9,000
2016/03/25 64 65 64 65 26,000
2016/03/24 65 65 64 64 33,000
2016/03/23 66 66 65 65 8,000
2016/03/22 65 66 65 66 37,000
2016/03/18 64 65 64 65 24,000
2016/03/17 67 67 65 66 120,000
2016/03/16 69 69 64 66 226,000
2016/03/15 68 69 68 68 11,000
2016/03/14 66 69 66 68 96,000
2016/03/11 65 67 64 65 99,000
2016/03/10 64 65 64 65 53,000
2016/03/09 62 64 62 64 41,000
2016/03/08 65 65 62 64 53,000
2016/03/07 66 66 64 65 18,000
2016/03/04 65 65 64 64 121,000
2016/03/03 62 64 62 64 79,000
2016/03/02 61 63 61 62 34,000
2016/03/01 62 62 60 61 69,000
2016/02/29 61 62 61 61 54,000
2016/02/26 60 62 60 60 59,000
2016/02/25 60 61 58 60 84,000
2016/02/24 59 61 59 60 15,000
2016/02/23 59 62 59 60 82,000
2016/02/22 57 59 57 59 25,000
2016/02/19 58 58 58 58 26,000
2016/02/18 57 60 57 59 79,000
2016/02/17 58 58 56 57 29,000
2016/02/16 53 58 53 58 78,000
2016/02/15 53 54 52 53 100,000
2016/02/12 51 55 51 51 256,000
2016/02/10 64 64 61 61 60,000
2016/02/09 64 65 62 64 46,000
2016/02/08 63 64 63 64 11,000
2016/02/05 65 65 64 65 43,000
2016/02/04 66 66 65 66 27,000
2016/02/03 67 67 65 66 30,000
2016/02/02 67 67 67 67 16,000
2016/02/01 66 67 66 67 42,000
2016/01/29 64 65 63 65 55,000
2016/01/28 64 64 64 64 55,000
2016/01/27 63 65 63 64 49,000
2016/01/26 63 64 62 63 96,000
2016/01/25 64 65 63 65 124,000
2016/01/22 62 63 61 63 117,000
2016/01/21 64 65 60 61 51,000
2016/01/20 69 69 63 65 90,000
2016/01/19 68 68 67 68 25,000
2016/01/18 67 68 64 68 68,000
2016/01/15 71 71 69 70 62,000
2016/01/14 70 71 69 71 71,000
2016/01/13 72 72 71 72 114,000
2016/01/12 74 74 70 71 70,000
2016/01/08 73 75 73 75 39,000
2016/01/07 77 77 73 73 64,000
2016/01/06 77 77 77 77 16,000
2016/01/05 77 78 77 77 18,000
2016/01/04 77 77 76 77 25,000

このページの先頭へ