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
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

このページの先頭へ