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 |
---|---|---|---|---|---|
2022/12/30 | 797 | 805 | 785 | 805 | 5,400 |
2022/12/29 | 785 | 791 | 771 | 791 | 3,100 |
2022/12/28 | 786 | 790 | 779 | 785 | 3,900 |
2022/12/27 | 779 | 797 | 775 | 786 | 3,200 |
2022/12/26 | 773 | 790 | 750 | 771 | 7,800 |
2022/12/23 | 805 | 814 | 773 | 773 | 13,100 |
2022/12/22 | 815 | 822 | 803 | 804 | 2,200 |
2022/12/21 | 788 | 820 | 785 | 805 | 6,300 |
2022/12/20 | 824 | 833 | 781 | 791 | 11,600 |
2022/12/19 | 855 | 855 | 826 | 826 | 3,200 |
2022/12/16 | 840 | 847 | 831 | 847 | 7,500 |
2022/12/15 | 832 | 858 | 832 | 858 | 7,900 |
2022/12/14 | 823 | 839 | 823 | 832 | 5,200 |
2022/12/13 | 819 | 831 | 817 | 825 | 8,200 |
2022/12/12 | 848 | 848 | 815 | 815 | 6,800 |
2022/12/09 | 815 | 845 | 815 | 834 | 14,700 |
2022/12/08 | 813 | 826 | 795 | 815 | 11,900 |
2022/12/07 | 823 | 823 | 808 | 816 | 2,700 |
2022/12/06 | 816 | 820 | 813 | 814 | 2,700 |
2022/12/05 | 824 | 826 | 813 | 816 | 4,100 |
2022/12/02 | 820 | 839 | 810 | 824 | 4,900 |
2022/12/01 | 824 | 839 | 821 | 821 | 3,600 |
2022/11/30 | 819 | 831 | 819 | 820 | 2,000 |
2022/11/29 | 832 | 836 | 820 | 824 | 9,800 |
2022/11/28 | 831 | 839 | 823 | 830 | 4,600 |
2022/11/25 | 827 | 839 | 823 | 831 | 4,600 |
2022/11/24 | 821 | 837 | 816 | 818 | 9,700 |
2022/11/22 | 818 | 830 | 818 | 825 | 2,100 |
2022/11/21 | 832 | 833 | 816 | 816 | 6,700 |
2022/11/18 | 833 | 835 | 814 | 832 | 6,600 |
2022/11/17 | 820 | 833 | 815 | 828 | 6,600 |
2022/11/16 | 835 | 851 | 824 | 831 | 17,200 |
2022/11/15 | 840 | 849 | 835 | 842 | 6,800 |
2022/11/14 | 850 | 864 | 830 | 853 | 14,400 |
2022/11/11 | 817 | 897 | 811 | 844 | 41,000 |
2022/11/10 | 858 | 860 | 837 | 850 | 10,600 |
2022/11/09 | 862 | 865 | 848 | 848 | 7,300 |
2022/11/08 | 821 | 849 | 814 | 847 | 17,100 |
2022/11/07 | 823 | 824 | 810 | 821 | 3,800 |
2022/11/04 | 822 | 822 | 804 | 814 | 5,600 |
2022/11/02 | 817 | 829 | 812 | 823 | 37,600 |
2022/11/01 | 815 | 825 | 812 | 825 | 4,200 |
2022/10/31 | 830 | 830 | 790 | 819 | 9,500 |
2022/10/28 | 826 | 832 | 803 | 826 | 8,700 |
2022/10/27 | 827 | 830 | 811 | 826 | 9,300 |
2022/10/26 | 835 | 847 | 832 | 835 | 4,200 |
2022/10/25 | 840 | 844 | 828 | 840 | 3,700 |
2022/10/24 | 825 | 854 | 825 | 826 | 5,600 |
2022/10/21 | 846 | 846 | 822 | 825 | 6,000 |
2022/10/20 | 862 | 862 | 837 | 846 | 6,100 |
2022/10/19 | 845 | 863 | 841 | 847 | 6,300 |
2022/10/18 | 839 | 860 | 831 | 845 | 12,100 |
2022/10/17 | 827 | 834 | 824 | 834 | 5,000 |
2022/10/14 | 811 | 841 | 811 | 829 | 15,600 |
2022/10/13 | 818 | 818 | 796 | 796 | 7,500 |
2022/10/12 | 850 | 853 | 810 | 818 | 20,200 |
2022/10/11 | 884 | 885 | 859 | 859 | 17,900 |
2022/10/07 | 898 | 907 | 880 | 895 | 21,400 |
2022/10/06 | 890 | 925 | 890 | 906 | 19,600 |
2022/10/05 | 908 | 932 | 882 | 890 | 40,300 |
2022/10/04 | 921 | 925 | 907 | 908 | 19,900 |
2022/10/03 | 882 | 918 | 874 | 904 | 18,300 |
2022/09/30 | 910 | 910 | 872 | 896 | 21,700 |
2022/09/29 | 933 | 934 | 908 | 908 | 18,000 |
2022/09/28 | 949 | 949 | 901 | 918 | 37,200 |
2022/09/27 | 950 | 960 | 910 | 949 | 39,100 |
2022/09/26 | 990 | 1,000 | 947 | 952 | 46,800 |
2022/09/22 | 980 | 1,002 | 970 | 1,002 | 37,900 |
2022/09/21 | 1,013 | 1,020 | 975 | 999 | 46,700 |
2022/09/20 | 1,000 | 1,080 | 999 | 1,030 | 97,900 |
2022/09/16 | 1,005 | 1,020 | 980 | 985 | 40,200 |
2022/09/15 | 1,040 | 1,091 | 1,015 | 1,019 | 140,100 |
2022/09/14 | 964 | 1,025 | 931 | 998 | 81,900 |
2022/09/13 | 995 | 1,004 | 974 | 974 | 31,600 |
2022/09/12 | 987 | 1,005 | 965 | 1,003 | 64,600 |
2022/09/09 | 953 | 982 | 942 | 977 | 45,000 |
2022/09/08 | 953 | 981 | 945 | 954 | 45,000 |
2022/09/07 | 965 | 978 | 942 | 948 | 39,300 |
2022/09/06 | 1,006 | 1,006 | 952 | 964 | 60,500 |
2022/09/05 | 937 | 1,020 | 933 | 991 | 95,700 |
2022/09/02 | 1,043 | 1,043 | 950 | 952 | 174,700 |
2022/09/01 | 955 | 1,089 | 936 | 999 | 899,100 |
2022/08/31 | 957 | 957 | 940 | 944 | 18,100 |
2022/08/30 | 979 | 980 | 947 | 970 | 13,000 |
2022/08/29 | 945 | 954 | 926 | 949 | 21,200 |
2022/08/26 | 998 | 1,007 | 962 | 962 | 57,200 |
2022/08/25 | 947 | 985 | 946 | 983 | 28,700 |
2022/08/24 | 930 | 972 | 926 | 944 | 41,000 |
2022/08/23 | 919 | 948 | 905 | 942 | 83,300 |
2022/08/22 | 884 | 1,019 | 877 | 918 | 418,600 |
2022/08/19 | 845 | 869 | 832 | 869 | 12,800 |
2022/08/18 | 846 | 857 | 840 | 845 | 6,100 |
2022/08/17 | 842 | 868 | 842 | 852 | 6,400 |
2022/08/16 | 847 | 860 | 842 | 848 | 5,400 |
2022/08/15 | 850 | 872 | 842 | 856 | 9,200 |
2022/08/12 | 839 | 850 | 812 | 840 | 22,100 |
2022/08/10 | 890 | 894 | 829 | 854 | 17,000 |
2022/08/09 | 868 | 889 | 858 | 883 | 7,500 |
2022/08/08 | 852 | 867 | 836 | 846 | 4,100 |
2022/08/05 | 887 | 888 | 846 | 863 | 13,000 |
2022/08/04 | 841 | 899 | 837 | 880 | 22,300 |
2022/08/03 | 820 | 838 | 820 | 837 | 7,300 |
2022/08/02 | 821 | 832 | 815 | 819 | 2,800 |
2022/08/01 | 832 | 837 | 821 | 821 | 4,300 |
2022/07/29 | 824 | 836 | 819 | 832 | 10,100 |
2022/07/28 | 816 | 824 | 814 | 823 | 6,400 |
2022/07/27 | 814 | 834 | 814 | 815 | 10,000 |
2022/07/26 | 801 | 824 | 801 | 822 | 8,600 |
2022/07/25 | 815 | 817 | 808 | 808 | 3,200 |
2022/07/22 | 822 | 822 | 797 | 811 | 2,300 |
2022/07/21 | 783 | 825 | 783 | 822 | 14,300 |
2022/07/20 | 773 | 799 | 761 | 790 | 12,000 |
2022/07/19 | 766 | 773 | 766 | 773 | 700 |
2022/07/15 | 764 | 769 | 750 | 769 | 1,100 |
2022/07/14 | 768 | 768 | 757 | 764 | 1,300 |
2022/07/13 | 765 | 767 | 759 | 763 | 3,900 |
2022/07/12 | 783 | 783 | 769 | 769 | 1,800 |
2022/07/11 | 783 | 788 | 767 | 783 | 3,900 |
2022/07/08 | 761 | 784 | 761 | 782 | 6,700 |
2022/07/07 | 756 | 764 | 749 | 753 | 6,500 |
2022/07/06 | 763 | 767 | 754 | 756 | 2,800 |
2022/07/05 | 768 | 780 | 750 | 772 | 11,900 |
2022/07/04 | 758 | 772 | 749 | 762 | 8,500 |
2022/07/01 | 774 | 775 | 751 | 757 | 13,800 |
2022/06/30 | 774 | 788 | 774 | 780 | 9,000 |
2022/06/29 | 780 | 791 | 769 | 789 | 8,900 |
2022/06/28 | 755 | 796 | 755 | 781 | 19,000 |
2022/06/27 | 761 | 788 | 755 | 755 | 7,000 |
2022/06/24 | 771 | 798 | 771 | 776 | 17,200 |
2022/06/23 | 752 | 780 | 752 | 770 | 9,100 |
2022/06/22 | 749 | 769 | 749 | 751 | 9,500 |
2022/06/21 | 723 | 763 | 717 | 751 | 21,900 |
2022/06/20 | 729 | 729 | 694 | 719 | 13,000 |
2022/06/17 | 704 | 744 | 701 | 728 | 25,100 |
2022/06/16 | 740 | 756 | 740 | 749 | 5,400 |
2022/06/15 | 733 | 763 | 725 | 736 | 5,300 |
2022/06/14 | 733 | 748 | 720 | 739 | 8,900 |
2022/06/13 | 737 | 750 | 721 | 747 | 7,700 |
2022/06/10 | 768 | 768 | 745 | 752 | 6,700 |
2022/06/09 | 767 | 776 | 753 | 768 | 5,200 |
2022/06/08 | 729 | 773 | 729 | 767 | 18,900 |
2022/06/07 | 735 | 738 | 728 | 728 | 7,000 |
2022/06/06 | 749 | 749 | 733 | 738 | 5,000 |
2022/06/03 | 753 | 754 | 741 | 749 | 10,400 |
2022/06/02 | 765 | 765 | 734 | 735 | 10,800 |
2022/06/01 | 759 | 765 | 756 | 756 | 6,800 |
2022/05/31 | 773 | 775 | 754 | 756 | 11,700 |
2022/05/30 | 754 | 774 | 754 | 774 | 15,400 |
2022/05/27 | 758 | 758 | 731 | 745 | 17,700 |
2022/05/26 | 738 | 755 | 730 | 755 | 14,900 |
2022/05/25 | 750 | 750 | 713 | 733 | 14,300 |
2022/05/24 | 744 | 755 | 725 | 750 | 14,100 |
2022/05/23 | 762 | 764 | 735 | 735 | 14,300 |
2022/05/20 | 760 | 765 | 725 | 758 | 55,100 |
2022/05/19 | 725 | 752 | 725 | 750 | 28,900 |
2022/05/18 | 686 | 759 | 686 | 741 | 77,600 |
2022/05/17 | 642 | 689 | 637 | 676 | 30,000 |
2022/05/16 | 682 | 698 | 664 | 682 | 24,100 |
2022/05/13 | 628 | 693 | 628 | 680 | 38,800 |
2022/05/12 | 646 | 669 | 622 | 631 | 35,000 |
2022/05/11 | 621 | 648 | 621 | 626 | 9,100 |
2022/05/10 | 629 | 630 | 610 | 622 | 18,600 |
2022/05/09 | 667 | 667 | 640 | 641 | 27,100 |
2022/05/06 | 693 | 704 | 681 | 683 | 16,800 |
2022/05/02 | 699 | 699 | 677 | 693 | 15,900 |
2022/04/28 | 686 | 737 | 686 | 700 | 23,200 |
2022/04/27 | 694 | 694 | 670 | 686 | 10,600 |
2022/04/26 | 702 | 714 | 693 | 695 | 11,500 |
2022/04/25 | 710 | 720 | 690 | 692 | 47,000 |
2022/04/22 | 756 | 756 | 720 | 733 | 28,900 |
2022/04/21 | 719 | 800 | 719 | 757 | 76,300 |
2022/04/20 | 722 | 724 | 716 | 716 | 9,200 |
2022/04/19 | 730 | 734 | 711 | 729 | 22,100 |
2022/04/18 | 730 | 740 | 716 | 725 | 4,800 |
2022/04/15 | 739 | 740 | 728 | 730 | 9,500 |
2022/04/14 | 734 | 752 | 733 | 744 | 6,800 |
2022/04/13 | 716 | 750 | 716 | 737 | 7,500 |
2022/04/12 | 723 | 733 | 715 | 720 | 4,100 |
2022/04/11 | 739 | 739 | 702 | 734 | 11,000 |
2022/04/08 | 750 | 750 | 717 | 742 | 25,300 |
2022/04/07 | 775 | 776 | 755 | 763 | 17,300 |
2022/04/06 | 787 | 787 | 770 | 777 | 8,300 |
2022/04/05 | 805 | 805 | 781 | 787 | 13,200 |
2022/04/04 | 789 | 800 | 768 | 799 | 15,300 |
2022/04/01 | 821 | 824 | 797 | 797 | 15,100 |
2022/03/31 | 833 | 841 | 820 | 833 | 11,400 |
2022/03/30 | 823 | 850 | 811 | 834 | 26,200 |
2022/03/29 | 812 | 843 | 812 | 823 | 34,900 |
2022/03/28 | 806 | 820 | 785 | 809 | 25,100 |
2022/03/25 | 815 | 822 | 766 | 809 | 54,200 |
2022/03/24 | 808 | 814 | 791 | 806 | 21,000 |
2022/03/23 | 765 | 832 | 765 | 796 | 52,200 |
2022/03/22 | 780 | 785 | 759 | 761 | 18,000 |
2022/03/18 | 789 | 798 | 777 | 780 | 14,500 |
2022/03/17 | 765 | 804 | 753 | 780 | 40,700 |
2022/03/16 | 735 | 750 | 729 | 750 | 12,400 |
2022/03/15 | 723 | 746 | 723 | 735 | 10,700 |
2022/03/14 | 718 | 732 | 706 | 727 | 21,800 |
2022/03/11 | 727 | 734 | 716 | 717 | 12,300 |
2022/03/10 | 728 | 745 | 720 | 727 | 19,500 |
2022/03/09 | 695 | 725 | 695 | 713 | 30,700 |
2022/03/08 | 702 | 730 | 692 | 695 | 48,400 |
2022/03/07 | 708 | 724 | 693 | 716 | 50,200 |
2022/03/04 | 749 | 750 | 699 | 728 | 41,900 |
2022/03/03 | 768 | 778 | 736 | 746 | 26,100 |
2022/03/02 | 752 | 770 | 741 | 742 | 36,200 |
2022/03/01 | 755 | 787 | 755 | 780 | 32,900 |
2022/02/28 | 735 | 764 | 732 | 750 | 46,300 |
2022/02/25 | 712 | 740 | 712 | 734 | 27,300 |
2022/02/24 | 687 | 711 | 666 | 705 | 61,100 |
2022/02/22 | 716 | 720 | 698 | 702 | 46,100 |
2022/02/21 | 720 | 748 | 700 | 718 | 43,500 |
2022/02/18 | 721 | 755 | 714 | 740 | 53,100 |
2022/02/17 | 758 | 793 | 736 | 740 | 124,200 |
2022/02/16 | 715 | 750 | 700 | 743 | 96,000 |
2022/02/15 | 695 | 719 | 685 | 699 | 96,900 |
2022/02/14 | 688 | 738 | 685 | 706 | 441,400 |
2022/02/10 | 650 | 650 | 620 | 638 | 46,200 |
2022/02/09 | 615 | 636 | 608 | 627 | 24,100 |
2022/02/08 | 622 | 631 | 601 | 605 | 21,700 |
2022/02/07 | 638 | 642 | 606 | 624 | 34,600 |
2022/02/04 | 619 | 647 | 606 | 632 | 33,400 |
2022/02/03 | 650 | 656 | 621 | 629 | 26,600 |
2022/02/02 | 656 | 666 | 650 | 658 | 25,100 |
2022/02/01 | 665 | 670 | 633 | 648 | 44,100 |
2022/01/31 | 588 | 639 | 588 | 625 | 44,100 |
2022/01/28 | 601 | 610 | 571 | 588 | 29,200 |
2022/01/27 | 624 | 639 | 582 | 591 | 49,000 |
2022/01/26 | 610 | 643 | 602 | 630 | 44,300 |
2022/01/25 | 656 | 663 | 585 | 610 | 107,500 |
2022/01/24 | 643 | 684 | 633 | 656 | 45,000 |
2022/01/21 | 670 | 671 | 638 | 657 | 58,500 |
2022/01/20 | 658 | 678 | 648 | 674 | 48,600 |
2022/01/19 | 697 | 697 | 658 | 671 | 89,900 |
2022/01/18 | 706 | 725 | 696 | 712 | 43,500 |
2022/01/17 | 771 | 771 | 700 | 710 | 141,200 |
2022/01/14 | 774 | 774 | 719 | 740 | 111,700 |
2022/01/13 | 830 | 830 | 785 | 785 | 46,700 |
2022/01/12 | 831 | 835 | 815 | 824 | 27,200 |
2022/01/11 | 820 | 837 | 807 | 820 | 35,900 |
2022/01/07 | 823 | 847 | 790 | 833 | 50,500 |
2022/01/06 | 836 | 853 | 811 | 816 | 98,800 |
2022/01/05 | 901 | 901 | 851 | 860 | 62,800 |
2022/01/04 | 922 | 966 | 897 | 906 | 143,900 |