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
2020/12/30 509 522 502 505 77,300
2020/12/29 528 539 495 510 197,800
2020/12/28 522 589 522 548 639,800
2020/12/25 497 550 485 512 236,300
2020/12/24 482 497 463 484 116,300
2020/12/23 484 514 474 483 241,200
2020/12/22 495 567 482 491 766,000
2020/12/21 510 510 475 487 105,800
2020/12/18 537 539 510 512 91,300
2020/12/17 576 586 523 523 195,000
2020/12/16 626 639 553 556 306,200
2020/12/15 651 679 641 653 183,100
2020/12/14 616 706 610 671 530,400
2020/12/11 607 638 593 623 153,500
2020/12/10 590 643 575 622 356,100
2020/12/09 592 639 573 593 495,700
2020/12/08 606 614 570 610 404,400
2020/12/07 700 730 632 632 788,900
2020/12/04 777 872 748 782 1,954,000
2020/12/03 715 777 683 738 2,017,200
2020/12/02 842 930 713 745 6,175,600
2020/12/01 657 657 657 657 24,800
2020/11/30 557 557 557 557 48,300
2020/11/27 398 477 390 477 1,210,500
2020/11/26 441 441 390 397 796,000
2020/11/25 457 457 432 457 540,700
2020/11/24 300 377 297 377 361,200
2020/11/20 292 297 280 297 11,200
2020/11/19 293 301 289 289 6,600
2020/11/18 290 296 286 293 10,900
2020/11/17 300 304 293 297 5,500
2020/11/16 294 300 294 295 2,000
2020/11/13 298 309 292 292 6,500
2020/11/12 313 313 300 304 23,100
2020/11/11 317 328 313 315 22,700
2020/11/10 319 319 310 313 14,600
2020/11/09 315 331 302 316 104,400
2020/11/06 295 303 295 299 3,700
2020/11/05 295 295 286 295 8,800
2020/11/04 304 304 291 291 8,100
2020/11/02 292 296 284 288 9,500
2020/10/30 304 309 293 295 31,200
2020/10/29 311 314 310 311 5,300
2020/10/28 313 319 308 311 12,500
2020/10/27 316 318 307 313 10,000
2020/10/26 306 323 301 318 26,300
2020/10/23 304 310 301 306 8,700
2020/10/22 313 313 301 304 11,700
2020/10/21 309 317 309 313 10,600
2020/10/20 306 314 306 309 12,400
2020/10/19 306 312 302 306 23,000
2020/10/16 315 317 303 303 33,600
2020/10/15 316 323 308 323 48,600
2020/10/14 347 348 316 321 158,800
2020/10/13 402 405 332 352 754,800
2020/10/12 314 378 314 378 407,800
2020/10/09 295 302 295 298 1,700
2020/10/08 300 306 300 302 9,000
2020/10/07 297 305 286 298 15,000
2020/10/06 290 306 288 295 19,400
2020/10/05 284 289 284 288 2,000
2020/10/02 291 291 282 284 7,000
2020/09/30 290 290 282 283 3,700
2020/09/29 288 289 280 289 9,600
2020/09/28 292 293 285 288 7,200
2020/09/25 280 285 280 285 5,200
2020/09/24 291 291 275 280 9,800
2020/09/23 292 292 287 290 2,100
2020/09/18 288 289 286 288 2,300
2020/09/17 288 290 284 287 4,600
2020/09/16 286 291 285 288 1,600
2020/09/15 292 292 287 287 1,300
2020/09/14 291 291 286 291 2,100
2020/09/11 287 289 286 288 4,600
2020/09/10 286 292 285 291 9,800
2020/09/09 284 290 284 287 5,800
2020/09/08 294 294 287 292 1,000
2020/09/07 289 289 282 287 5,700
2020/09/04 291 291 281 289 8,100
2020/09/03 299 300 287 295 10,400
2020/09/02 296 299 292 299 9,200
2020/09/01 289 299 287 296 14,400
2020/08/31 283 293 283 287 7,500
2020/08/28 281 293 277 280 32,500
2020/08/27 280 282 278 280 4,700
2020/08/26 280 280 277 278 6,100
2020/08/25 283 283 278 280 11,700
2020/08/24 276 286 274 278 6,900
2020/08/21 273 289 269 278 19,400
2020/08/20 268 303 268 271 35,100
2020/08/19 267 269 267 268 4,200
2020/08/18 266 269 264 269 7,400
2020/08/17 268 278 263 270 15,900
2020/08/14 288 288 265 271 38,100
2020/08/13 283 325 282 290 299,800
2020/08/12 252 257 251 251 4,700
2020/08/11 254 259 254 259 5,200
2020/08/07 264 264 256 258 9,400
2020/08/06 273 274 262 267 2,000
2020/08/05 271 272 265 272 1,700
2020/08/04 261 263 261 261 2,000
2020/08/03 263 272 260 260 7,000
2020/07/31 270 271 256 270 5,100
2020/07/30 274 278 272 273 2,300
2020/07/29 280 280 275 275 4,900
2020/07/28 278 282 278 278 3,500
2020/07/27 279 279 273 278 2,800
2020/07/22 276 279 273 279 1,100
2020/07/21 282 282 275 279 2,000
2020/07/20 273 282 273 282 1,500
2020/07/17 278 280 273 275 5,800
2020/07/16 271 277 271 275 3,700
2020/07/15 277 280 271 278 7,100
2020/07/14 277 279 272 277 6,300
2020/07/13 276 277 275 276 1,100
2020/07/10 277 283 274 274 4,000
2020/07/09 270 285 270 285 6,400
2020/07/08 272 275 267 275 6,300
2020/07/07 275 275 269 272 1,100
2020/07/06 261 268 261 268 2,300
2020/07/03 257 269 256 261 8,100
2020/07/02 278 278 257 257 4,900
2020/07/01 280 280 274 274 2,500
2020/06/30 275 282 275 282 3,800
2020/06/29 290 290 260 272 23,000
2020/06/26 293 293 280 286 4,600
2020/06/25 287 287 280 286 1,500
2020/06/24 289 292 288 291 2,600
2020/06/23 290 297 287 291 11,100
2020/06/22 290 290 286 290 2,400
2020/06/19 287 292 284 288 3,800
2020/06/18 284 294 272 292 3,600
2020/06/17 296 296 279 287 4,500
2020/06/16 273 290 270 290 7,000
2020/06/15 291 291 272 272 21,300
2020/06/12 290 296 286 291 3,800
2020/06/11 303 307 295 300 13,200
2020/06/10 311 313 301 302 13,800
2020/06/09 310 311 303 311 11,500
2020/06/08 300 315 295 310 33,000
2020/06/05 297 300 292 295 5,800
2020/06/04 306 306 297 297 5,900
2020/06/03 306 307 299 300 8,100
2020/06/02 305 308 298 298 11,700
2020/06/01 310 310 304 305 6,900
2020/05/29 313 313 297 310 10,600
2020/05/28 314 315 308 314 14,400
2020/05/27 307 315 291 308 21,600
2020/05/26 293 303 286 303 12,000
2020/05/25 283 293 280 281 21,900
2020/05/22 268 276 264 275 7,100
2020/05/21 266 279 263 269 13,800
2020/05/20 262 270 262 266 12,300
2020/05/19 260 270 259 265 22,100
2020/05/18 264 270 258 268 9,300
2020/05/15 263 269 260 265 15,400
2020/05/14 278 285 256 279 65,100
2020/05/13 324 388 291 291 535,500
2020/05/12 249 313 249 313 390,700
2020/05/11 241 241 231 233 4,700
2020/05/08 238 238 233 238 2,900
2020/05/07 241 241 234 238 2,900
2020/05/01 230 234 230 233 4,300
2020/04/30 236 242 230 242 7,500
2020/04/28 243 243 235 235 1,900
2020/04/27 236 240 227 240 6,400
2020/04/24 228 233 223 233 2,900
2020/04/23 220 239 220 226 10,200
2020/04/22 229 235 218 220 7,400
2020/04/21 233 240 231 236 5,100
2020/04/20 238 239 231 233 4,600
2020/04/17 225 244 224 233 7,800
2020/04/16 226 233 224 225 9,700
2020/04/15 223 229 212 229 13,900
2020/04/14 210 222 209 219 5,700
2020/04/13 206 209 200 209 8,200
2020/04/10 199 205 197 205 2,900
2020/04/09 194 198 193 198 3,400
2020/04/08 186 195 186 193 1,100
2020/04/07 182 188 181 188 6,700
2020/04/06 183 185 183 185 400
2020/04/03 183 188 175 179 6,700
2020/04/02 179 181 178 180 1,600
2020/04/01 185 188 180 181 4,900
2020/03/31 189 196 183 185 5,900
2020/03/30 190 199 182 188 9,300
2020/03/27 199 208 190 190 9,500
2020/03/26 208 208 186 197 8,900
2020/03/25 182 208 182 208 10,800
2020/03/24 173 183 170 175 4,700
2020/03/23 171 176 165 170 5,800
2020/03/19 178 188 177 180 8,700
2020/03/18 179 190 176 179 15,600
2020/03/17 174 185 165 179 30,300
2020/03/16 208 208 189 189 13,900
2020/03/13 203 203 192 194 16,700
2020/03/12 243 250 227 239 20,400
2020/03/11 252 283 252 256 6,100
2020/03/10 244 267 240 267 19,800
2020/03/09 277 277 257 260 19,000
2020/03/06 313 313 283 294 6,500
2020/03/05 321 328 310 315 4,300
2020/03/04 330 330 306 322 4,800
2020/03/03 317 317 311 311 5,200
2020/03/02 309 318 309 311 8,900
2020/02/28 342 343 283 297 37,300
2020/02/27 347 352 344 344 8,700
2020/02/26 347 355 342 347 8,100
2020/02/25 357 361 355 355 32,600
2020/02/21 367 367 362 362 3,800
2020/02/20 368 378 344 372 26,400
2020/02/19 368 370 366 367 21,600
2020/02/18 371 372 368 368 4,200
2020/02/17 375 375 372 372 4,700
2020/02/14 378 378 372 377 9,700
2020/02/13 385 386 376 378 6,700
2020/02/12 389 390 371 387 15,600
2020/02/10 377 385 377 384 8,000
2020/02/07 375 377 374 377 3,600
2020/02/06 377 380 372 375 5,500
2020/02/05 376 376 371 373 6,000
2020/02/04 373 375 363 374 18,100
2020/02/03 376 376 360 365 11,600
2020/01/31 384 384 376 377 3,300
2020/01/30 378 380 376 376 3,800
2020/01/29 384 392 377 383 10,600
2020/01/28 378 380 372 380 13,900
2020/01/27 390 390 385 385 12,300
2020/01/24 393 394 391 393 4,800
2020/01/23 396 397 393 396 2,800
2020/01/22 396 396 394 395 700
2020/01/21 390 396 390 392 8,000
2020/01/20 400 400 390 390 13,300
2020/01/17 398 403 396 396 12,600
2020/01/16 402 402 395 401 8,700
2020/01/15 398 405 391 400 10,000
2020/01/14 398 398 395 395 4,200
2020/01/10 397 397 390 396 3,600
2020/01/09 391 397 391 397 7,400
2020/01/08 395 399 387 395 16,100
2020/01/07 405 405 399 403 1,600
2020/01/06 399 401 396 400 8,100

このページの先頭へ