4249 森六ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,998 | 2,025 | 1,901 | 1,945 | 44,500 | 1,945 |
| 2025-04-03 | 2,027 | 2,048 | 2,000 | 2,048 | 21,600 | 2,048 |
| 2025-04-02 | 2,081 | 2,098 | 2,064 | 2,077 | 15,500 | 2,077 |
| 2025-04-01 | 2,054 | 2,083 | 2,051 | 2,081 | 19,600 | 2,081 |
| 2025-03-31 | 2,066 | 2,066 | 2,018 | 2,028 | 24,300 | 2,028 |
| 2025-03-28 | 2,100 | 2,138 | 2,086 | 2,098 | 22,500 | 2,098 |
| 2025-03-27 | 2,146 | 2,181 | 2,135 | 2,181 | 46,900 | 2,181 |
| 2025-03-26 | 2,206 | 2,213 | 2,130 | 2,168 | 30,000 | 2,168 |
| 2025-03-25 | 2,258 | 2,270 | 2,170 | 2,190 | 28,400 | 2,190 |
| 2025-03-24 | 2,231 | 2,256 | 2,231 | 2,254 | 27,500 | 2,254 |
| 2025-03-21 | 2,204 | 2,232 | 2,196 | 2,231 | 14,700 | 2,231 |
| 2025-03-19 | 2,175 | 2,215 | 2,175 | 2,214 | 22,400 | 2,214 |
| 2025-03-18 | 2,158 | 2,183 | 2,158 | 2,175 | 20,300 | 2,175 |
| 2025-03-17 | 2,114 | 2,151 | 2,114 | 2,151 | 27,500 | 2,151 |
| 2025-03-14 | 2,081 | 2,124 | 2,066 | 2,105 | 43,200 | 2,105 |
| 2025-03-13 | 2,036 | 2,142 | 2,035 | 2,090 | 52,900 | 2,090 |
| 2025-03-12 | 2,014 | 2,039 | 2,011 | 2,022 | 15,000 | 2,022 |
| 2025-03-11 | 2,001 | 2,024 | 1,991 | 2,015 | 18,600 | 2,015 |
| 2025-03-10 | 2,027 | 2,042 | 2,013 | 2,027 | 24,600 | 2,027 |
| 2025-03-07 | 2,037 | 2,049 | 2,001 | 2,029 | 15,200 | 2,029 |
| 2025-03-06 | 2,020 | 2,059 | 2,020 | 2,037 | 20,300 | 2,037 |
| 2025-03-05 | 1,995 | 2,032 | 1,995 | 2,020 | 15,600 | 2,020 |
| 2025-03-04 | 2,021 | 2,026 | 1,998 | 1,999 | 13,200 | 1,999 |
| 2025-03-03 | 2,000 | 2,024 | 1,990 | 2,020 | 24,500 | 2,020 |
| 2025-02-28 | 1,978 | 1,988 | 1,963 | 1,981 | 11,400 | 1,981 |
| 2025-02-27 | 1,945 | 1,977 | 1,945 | 1,975 | 9,500 | 1,975 |
| 2025-02-26 | 1,951 | 1,965 | 1,940 | 1,950 | 12,800 | 1,950 |
| 2025-02-25 | 1,950 | 1,974 | 1,945 | 1,956 | 16,800 | 1,956 |
| 2025-02-21 | 1,989 | 1,999 | 1,963 | 1,971 | 18,300 | 1,971 |
| 2025-02-20 | 2,020 | 2,028 | 2,000 | 2,000 | 13,100 | 2,000 |
| 2025-02-19 | 2,030 | 2,047 | 2,029 | 2,036 | 10,800 | 2,036 |
| 2025-02-18 | 2,023 | 2,038 | 1,996 | 2,030 | 16,300 | 2,030 |
| 2025-02-17 | 2,029 | 2,047 | 2,013 | 2,025 | 17,700 | 2,025 |
| 2025-02-14 | 2,092 | 2,093 | 2,039 | 2,044 | 16,900 | 2,044 |
| 2025-02-13 | 2,066 | 2,091 | 2,063 | 2,080 | 13,100 | 2,080 |
| 2025-02-12 | 2,058 | 2,061 | 2,040 | 2,051 | 17,500 | 2,051 |
| 2025-02-10 | 2,030 | 2,060 | 2,030 | 2,043 | 6,000 | 2,043 |
| 2025-02-07 | 2,045 | 2,058 | 2,015 | 2,056 | 13,200 | 2,056 |
| 2025-02-06 | 2,035 | 2,044 | 2,027 | 2,033 | 5,000 | 2,033 |
| 2025-02-05 | 2,008 | 2,041 | 2,008 | 2,019 | 21,500 | 2,019 |
| 2025-02-04 | 2,001 | 2,018 | 1,981 | 1,983 | 10,800 | 1,983 |
| 2025-02-03 | 1,990 | 2,016 | 1,972 | 1,988 | 32,900 | 1,988 |
| 2025-01-31 | 2,025 | 2,025 | 2,002 | 2,018 | 7,000 | 2,018 |
| 2025-01-30 | 1,997 | 2,027 | 1,996 | 2,026 | 24,200 | 2,026 |
| 2025-01-29 | 2,009 | 2,009 | 1,997 | 1,997 | 9,100 | 1,997 |
| 2025-01-28 | 1,990 | 2,011 | 1,988 | 2,009 | 17,300 | 2,009 |
| 2025-01-27 | 1,979 | 1,995 | 1,971 | 1,980 | 19,600 | 1,980 |
| 2025-01-24 | 1,964 | 1,980 | 1,959 | 1,959 | 11,300 | 1,959 |
| 2025-01-23 | 1,971 | 1,971 | 1,953 | 1,964 | 12,200 | 1,964 |
| 2025-01-22 | 1,966 | 1,986 | 1,956 | 1,970 | 19,100 | 1,970 |
| 2025-01-21 | 1,951 | 1,967 | 1,949 | 1,964 | 10,700 | 1,964 |
| 2025-01-20 | 1,935 | 1,963 | 1,931 | 1,948 | 17,300 | 1,948 |
| 2025-01-17 | 1,930 | 1,941 | 1,919 | 1,932 | 14,400 | 1,932 |
| 2025-01-16 | 1,936 | 1,949 | 1,917 | 1,921 | 20,900 | 1,921 |
| 2025-01-15 | 1,926 | 1,948 | 1,926 | 1,935 | 10,200 | 1,935 |
| 2025-01-14 | 1,940 | 1,942 | 1,921 | 1,923 | 24,300 | 1,923 |
| 2025-01-10 | 1,942 | 1,956 | 1,939 | 1,940 | 16,400 | 1,940 |
| 2025-01-09 | 1,983 | 1,983 | 1,949 | 1,949 | 27,100 | 1,949 |
| 2025-01-08 | 1,990 | 2,010 | 1,974 | 1,974 | 25,000 | 1,974 |
| 2025-01-07 | 1,995 | 2,002 | 1,980 | 1,990 | 27,600 | 1,990 |
| 2025-01-06 | 1,996 | 2,008 | 1,986 | 1,992 | 26,200 | 1,992 |
分割・併合履歴 ： なし