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 |
---|---|---|---|---|---|
2023/12/29 | 581 | 591 | 552 | 579 | 27,500 |
2023/12/28 | 523 | 623 | 523 | 581 | 172,100 |
2023/12/27 | 512 | 527 | 512 | 523 | 6,500 |
2023/12/26 | 505 | 520 | 504 | 515 | 13,400 |
2023/12/25 | 514 | 514 | 505 | 505 | 30,700 |
2023/12/22 | 520 | 520 | 512 | 520 | 21,400 |
2023/12/21 | 520 | 536 | 520 | 520 | 14,000 |
2023/12/20 | 524 | 529 | 520 | 524 | 18,500 |
2023/12/19 | 546 | 546 | 517 | 524 | 15,200 |
2023/12/18 | 543 | 545 | 536 | 536 | 18,900 |
2023/12/15 | 554 | 554 | 542 | 544 | 11,600 |
2023/12/14 | 571 | 572 | 552 | 554 | 11,500 |
2023/12/13 | 579 | 579 | 570 | 571 | 11,300 |
2023/12/12 | 592 | 592 | 579 | 579 | 8,300 |
2023/12/11 | 587 | 591 | 585 | 586 | 4,600 |
2023/12/08 | 608 | 608 | 572 | 585 | 26,400 |
2023/12/07 | 620 | 620 | 610 | 610 | 4,300 |
2023/12/06 | 618 | 623 | 615 | 615 | 1,500 |
2023/12/05 | 618 | 618 | 617 | 618 | 500 |
2023/12/04 | 617 | 621 | 617 | 618 | 1,700 |
2023/12/01 | 617 | 617 | 610 | 617 | 4,000 |
2023/11/30 | 610 | 616 | 610 | 616 | 4,100 |
2023/11/29 | 617 | 617 | 612 | 612 | 3,400 |
2023/11/28 | 620 | 620 | 615 | 615 | 2,100 |
2023/11/27 | 635 | 652 | 611 | 620 | 8,800 |
2023/11/24 | 619 | 629 | 619 | 625 | 3,200 |
2023/11/22 | 618 | 619 | 617 | 617 | 1,300 |
2023/11/21 | 616 | 616 | 611 | 616 | 12,900 |
2023/11/20 | 613 | 618 | 613 | 616 | 2,000 |
2023/11/17 | 620 | 620 | 615 | 618 | 700 |
2023/11/16 | 624 | 624 | 615 | 616 | 7,500 |
2023/11/15 | 630 | 631 | 622 | 625 | 3,800 |
2023/11/14 | 634 | 639 | 633 | 633 | 2,700 |
2023/11/13 | 651 | 651 | 641 | 644 | 1,300 |
2023/11/10 | 649 | 650 | 649 | 650 | 500 |
2023/11/09 | 637 | 652 | 637 | 651 | 3,700 |
2023/11/08 | 650 | 651 | 636 | 636 | 900 |
2023/11/07 | 656 | 656 | 650 | 650 | 2,000 |
2023/11/06 | 660 | 660 | 655 | 656 | 800 |
2023/11/02 | 656 | 663 | 655 | 655 | 900 |
2023/11/01 | 665 | 665 | 653 | 656 | 1,900 |
2023/10/31 | 649 | 653 | 649 | 653 | 1,000 |
2023/10/30 | 638 | 654 | 638 | 649 | 2,700 |
2023/10/27 | 631 | 641 | 631 | 638 | 2,100 |
2023/10/26 | 638 | 638 | 628 | 631 | 900 |
2023/10/25 | 641 | 641 | 626 | 638 | 1,300 |
2023/10/24 | 631 | 631 | 615 | 631 | 10,100 |
2023/10/23 | 639 | 648 | 624 | 631 | 3,300 |
2023/10/20 | 633 | 639 | 633 | 639 | 600 |
2023/10/19 | 631 | 634 | 626 | 634 | 1,600 |
2023/10/18 | 630 | 636 | 620 | 621 | 14,400 |
2023/10/17 | 637 | 647 | 630 | 633 | 2,900 |
2023/10/16 | 655 | 655 | 636 | 637 | 13,900 |
2023/10/13 | 653 | 664 | 653 | 654 | 8,800 |
2023/10/12 | 662 | 663 | 660 | 660 | 4,500 |
2023/10/11 | 662 | 665 | 662 | 664 | 3,400 |
2023/10/10 | 678 | 678 | 664 | 668 | 5,300 |
2023/10/06 | 666 | 676 | 666 | 676 | 700 |
2023/10/05 | 666 | 670 | 650 | 666 | 12,600 |
2023/10/04 | 677 | 677 | 662 | 666 | 16,500 |
2023/10/03 | 690 | 690 | 669 | 677 | 14,200 |
2023/10/02 | 696 | 698 | 693 | 693 | 2,700 |
2023/09/29 | 699 | 700 | 693 | 696 | 13,900 |
2023/09/28 | 707 | 707 | 696 | 698 | 11,000 |
2023/09/27 | 698 | 707 | 696 | 707 | 5,700 |
2023/09/26 | 716 | 716 | 698 | 701 | 4,700 |
2023/09/25 | 701 | 706 | 698 | 701 | 15,800 |
2023/09/22 | 704 | 710 | 701 | 706 | 7,900 |
2023/09/21 | 716 | 717 | 703 | 704 | 12,400 |
2023/09/20 | 721 | 721 | 716 | 716 | 2,800 |
2023/09/19 | 719 | 721 | 717 | 721 | 3,400 |
2023/09/15 | 715 | 723 | 713 | 713 | 7,900 |
2023/09/14 | 718 | 722 | 717 | 719 | 2,800 |
2023/09/13 | 715 | 719 | 715 | 715 | 6,000 |
2023/09/12 | 721 | 721 | 714 | 719 | 3,300 |
2023/09/11 | 723 | 723 | 718 | 721 | 1,500 |
2023/09/08 | 722 | 723 | 719 | 722 | 3,900 |
2023/09/07 | 719 | 721 | 717 | 717 | 3,600 |
2023/09/06 | 719 | 724 | 719 | 720 | 4,700 |
2023/09/05 | 723 | 726 | 715 | 720 | 2,600 |
2023/09/04 | 724 | 727 | 717 | 722 | 3,800 |
2023/09/01 | 720 | 726 | 718 | 724 | 5,100 |
2023/08/31 | 720 | 723 | 718 | 720 | 4,000 |
2023/08/30 | 720 | 721 | 719 | 720 | 7,500 |
2023/08/29 | 723 | 725 | 720 | 720 | 5,800 |
2023/08/28 | 730 | 730 | 719 | 721 | 6,200 |
2023/08/25 | 722 | 724 | 718 | 720 | 1,700 |
2023/08/24 | 725 | 739 | 725 | 725 | 3,900 |
2023/08/23 | 732 | 740 | 730 | 740 | 2,500 |
2023/08/22 | 733 | 742 | 730 | 731 | 4,500 |
2023/08/21 | 734 | 737 | 730 | 737 | 1,900 |
2023/08/18 | 735 | 737 | 731 | 735 | 400 |
2023/08/17 | 733 | 740 | 730 | 731 | 1,300 |
2023/08/16 | 738 | 745 | 729 | 741 | 3,900 |
2023/08/15 | 749 | 750 | 725 | 739 | 7,600 |
2023/08/14 | 732 | 749 | 731 | 744 | 13,800 |
2023/08/10 | 804 | 804 | 759 | 785 | 8,400 |
2023/08/09 | 804 | 804 | 789 | 789 | 7,200 |
2023/08/08 | 834 | 834 | 800 | 813 | 45,200 |
2023/08/07 | 777 | 789 | 776 | 789 | 4,200 |
2023/08/04 | 778 | 786 | 775 | 775 | 1,700 |
2023/08/03 | 787 | 787 | 780 | 782 | 2,200 |
2023/08/02 | 779 | 786 | 779 | 786 | 4,800 |
2023/08/01 | 789 | 789 | 779 | 779 | 4,900 |
2023/07/31 | 765 | 783 | 765 | 783 | 2,000 |
2023/07/28 | 765 | 769 | 762 | 765 | 1,700 |
2023/07/27 | 759 | 767 | 758 | 761 | 2,200 |
2023/07/26 | 770 | 770 | 756 | 756 | 6,400 |
2023/07/25 | 774 | 774 | 764 | 768 | 5,100 |
2023/07/24 | 778 | 785 | 775 | 776 | 5,100 |
2023/07/21 | 786 | 787 | 777 | 777 | 2,300 |
2023/07/20 | 794 | 794 | 781 | 789 | 1,300 |
2023/07/19 | 781 | 782 | 780 | 781 | 1,500 |
2023/07/18 | 780 | 787 | 776 | 782 | 3,900 |
2023/07/14 | 797 | 797 | 771 | 773 | 3,800 |
2023/07/13 | 777 | 782 | 774 | 782 | 2,900 |
2023/07/12 | 788 | 790 | 768 | 778 | 4,400 |
2023/07/11 | 800 | 803 | 786 | 786 | 9,200 |
2023/07/10 | 797 | 812 | 786 | 791 | 11,200 |
2023/07/07 | 784 | 796 | 781 | 796 | 2,600 |
2023/07/06 | 793 | 800 | 777 | 798 | 16,700 |
2023/07/05 | 780 | 814 | 778 | 793 | 23,900 |
2023/07/04 | 777 | 777 | 760 | 764 | 4,500 |
2023/07/03 | 775 | 777 | 770 | 774 | 3,500 |
2023/06/30 | 770 | 776 | 770 | 776 | 4,200 |
2023/06/29 | 758 | 779 | 757 | 770 | 2,800 |
2023/06/28 | 770 | 770 | 757 | 757 | 3,100 |
2023/06/27 | 768 | 768 | 754 | 765 | 1,500 |
2023/06/26 | 770 | 775 | 765 | 775 | 2,900 |
2023/06/23 | 772 | 772 | 748 | 770 | 8,900 |
2023/06/22 | 777 | 777 | 756 | 762 | 4,000 |
2023/06/21 | 766 | 780 | 763 | 776 | 3,800 |
2023/06/20 | 766 | 777 | 763 | 770 | 6,600 |
2023/06/19 | 790 | 798 | 772 | 777 | 11,800 |
2023/06/16 | 779 | 800 | 773 | 778 | 18,800 |
2023/06/15 | 748 | 777 | 748 | 769 | 16,500 |
2023/06/14 | 760 | 769 | 742 | 751 | 15,600 |
2023/06/13 | 726 | 810 | 726 | 766 | 99,300 |
2023/06/12 | 735 | 737 | 722 | 735 | 3,400 |
2023/06/09 | 738 | 738 | 702 | 730 | 5,600 |
2023/06/08 | 739 | 743 | 729 | 729 | 2,000 |
2023/06/07 | 745 | 747 | 724 | 724 | 8,000 |
2023/06/06 | 741 | 752 | 721 | 721 | 14,500 |
2023/06/05 | 745 | 748 | 734 | 741 | 5,800 |
2023/06/02 | 718 | 745 | 718 | 734 | 3,600 |
2023/06/01 | 727 | 727 | 715 | 715 | 900 |
2023/05/31 | 723 | 725 | 707 | 707 | 1,500 |
2023/05/30 | 711 | 734 | 711 | 723 | 4,800 |
2023/05/29 | 730 | 735 | 716 | 716 | 3,000 |
2023/05/26 | 731 | 733 | 721 | 721 | 2,300 |
2023/05/25 | 745 | 745 | 726 | 730 | 5,100 |
2023/05/24 | 714 | 770 | 711 | 736 | 33,800 |
2023/05/23 | 725 | 725 | 708 | 710 | 5,700 |
2023/05/22 | 725 | 725 | 717 | 725 | 3,400 |
2023/05/19 | 724 | 724 | 710 | 718 | 5,400 |
2023/05/18 | 720 | 720 | 700 | 701 | 14,600 |
2023/05/17 | 715 | 730 | 714 | 720 | 6,500 |
2023/05/16 | 718 | 731 | 711 | 713 | 26,000 |
2023/05/15 | 690 | 705 | 684 | 700 | 4,300 |
2023/05/12 | 715 | 724 | 705 | 705 | 3,400 |
2023/05/11 | 715 | 716 | 713 | 713 | 1,800 |
2023/05/10 | 717 | 726 | 714 | 714 | 4,800 |
2023/05/09 | 709 | 730 | 709 | 730 | 3,900 |
2023/05/08 | 710 | 713 | 709 | 709 | 2,100 |
2023/05/02 | 717 | 719 | 709 | 709 | 6,600 |
2023/05/01 | 723 | 739 | 710 | 717 | 9,600 |
2023/04/28 | 713 | 734 | 707 | 721 | 13,100 |
2023/04/27 | 708 | 713 | 695 | 713 | 18,300 |
2023/04/26 | 720 | 726 | 708 | 710 | 20,200 |
2023/04/25 | 732 | 751 | 731 | 734 | 19,000 |
2023/04/24 | 722 | 762 | 710 | 728 | 58,400 |
2023/04/21 | 740 | 740 | 706 | 708 | 39,900 |
2023/04/20 | 728 | 752 | 728 | 729 | 30,500 |
2023/04/19 | 740 | 740 | 720 | 733 | 34,800 |
2023/04/18 | 726 | 745 | 721 | 745 | 45,200 |
2023/04/17 | 770 | 796 | 736 | 737 | 151,500 |
2023/04/14 | 766 | 790 | 740 | 740 | 163,900 |
2023/04/13 | 822 | 840 | 761 | 766 | 394,600 |
2023/04/12 | 945 | 959 | 783 | 810 | 874,800 |
2023/04/11 | 828 | 918 | 775 | 918 | 1,506,000 |
2023/04/10 | 666 | 768 | 665 | 768 | 59,100 |
2023/04/07 | 672 | 677 | 668 | 668 | 2,700 |
2023/04/06 | 671 | 689 | 669 | 677 | 3,200 |
2023/04/05 | 677 | 677 | 673 | 676 | 900 |
2023/04/04 | 685 | 685 | 677 | 677 | 1,400 |
2023/04/03 | 687 | 687 | 682 | 685 | 2,100 |
2023/03/31 | 682 | 689 | 665 | 686 | 5,400 |
2023/03/30 | 679 | 703 | 679 | 687 | 4,300 |
2023/03/29 | 692 | 693 | 679 | 684 | 3,200 |
2023/03/28 | 692 | 700 | 686 | 692 | 3,400 |
2023/03/27 | 687 | 697 | 687 | 690 | 6,500 |
2023/03/24 | 695 | 703 | 695 | 701 | 3,900 |
2023/03/23 | 707 | 715 | 692 | 709 | 1,600 |
2023/03/22 | 687 | 721 | 687 | 711 | 3,900 |
2023/03/20 | 710 | 710 | 698 | 701 | 4,000 |
2023/03/17 | 712 | 717 | 706 | 717 | 3,100 |
2023/03/16 | 702 | 712 | 695 | 712 | 3,200 |
2023/03/15 | 708 | 734 | 704 | 717 | 8,000 |
2023/03/14 | 725 | 726 | 671 | 708 | 14,700 |
2023/03/13 | 745 | 745 | 721 | 740 | 4,500 |
2023/03/10 | 752 | 755 | 750 | 755 | 1,100 |
2023/03/09 | 759 | 759 | 750 | 757 | 2,800 |
2023/03/08 | 763 | 767 | 751 | 761 | 5,100 |
2023/03/07 | 769 | 771 | 760 | 763 | 3,700 |
2023/03/06 | 761 | 769 | 758 | 766 | 4,100 |
2023/03/03 | 757 | 764 | 757 | 761 | 1,200 |
2023/03/02 | 756 | 763 | 752 | 756 | 2,300 |
2023/03/01 | 755 | 758 | 746 | 752 | 6,900 |
2023/02/28 | 748 | 756 | 748 | 753 | 6,900 |
2023/02/27 | 741 | 750 | 739 | 742 | 3,400 |
2023/02/24 | 757 | 760 | 745 | 745 | 7,000 |
2023/02/22 | 761 | 762 | 757 | 762 | 4,200 |
2023/02/21 | 767 | 769 | 765 | 769 | 2,800 |
2023/02/20 | 775 | 775 | 766 | 773 | 5,200 |
2023/02/17 | 774 | 777 | 765 | 776 | 10,000 |
2023/02/16 | 788 | 788 | 777 | 782 | 3,500 |
2023/02/15 | 785 | 798 | 780 | 787 | 9,100 |
2023/02/14 | 789 | 799 | 785 | 789 | 6,300 |
2023/02/13 | 803 | 803 | 792 | 800 | 12,400 |
2023/02/10 | 826 | 834 | 824 | 829 | 2,500 |
2023/02/09 | 820 | 832 | 820 | 832 | 2,400 |
2023/02/08 | 811 | 824 | 810 | 820 | 4,100 |
2023/02/07 | 815 | 822 | 804 | 812 | 2,500 |
2023/02/06 | 810 | 825 | 810 | 825 | 1,000 |
2023/02/03 | 843 | 843 | 814 | 823 | 3,500 |
2023/02/02 | 852 | 852 | 810 | 838 | 2,800 |
2023/02/01 | 852 | 854 | 848 | 850 | 3,700 |
2023/01/31 | 842 | 848 | 842 | 846 | 2,100 |
2023/01/30 | 840 | 847 | 840 | 841 | 600 |
2023/01/27 | 840 | 848 | 839 | 840 | 3,100 |
2023/01/26 | 848 | 850 | 826 | 839 | 2,500 |
2023/01/25 | 851 | 853 | 844 | 848 | 3,400 |
2023/01/24 | 833 | 850 | 833 | 847 | 5,800 |
2023/01/23 | 824 | 835 | 824 | 835 | 400 |
2023/01/20 | 832 | 847 | 828 | 839 | 4,800 |
2023/01/19 | 830 | 834 | 826 | 826 | 2,600 |
2023/01/18 | 829 | 835 | 827 | 828 | 2,000 |
2023/01/17 | 803 | 828 | 803 | 825 | 1,800 |
2023/01/16 | 818 | 818 | 818 | 818 | 100 |
2023/01/13 | 812 | 836 | 812 | 829 | 4,300 |
2023/01/12 | 838 | 838 | 820 | 820 | 2,000 |
2023/01/11 | 809 | 828 | 809 | 824 | 3,800 |
2023/01/10 | 768 | 812 | 768 | 811 | 5,700 |
2023/01/06 | 766 | 787 | 766 | 783 | 2,100 |
2023/01/05 | 785 | 785 | 746 | 766 | 7,000 |
2023/01/04 | 805 | 805 | 785 | 785 | 1,300 |