4249 森六ホールディングス(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 1,834 | 1,859 | 1,824 | 1,841 | 44,300 | 1,841 |
2023-03-30 | 1,828 | 1,828 | 1,805 | 1,819 | 37,100 | 1,819 |
2023-03-29 | 1,836 | 1,860 | 1,835 | 1,860 | 40,400 | 1,860 |
2023-03-28 | 1,845 | 1,855 | 1,832 | 1,836 | 21,700 | 1,836 |
2023-03-27 | 1,849 | 1,849 | 1,825 | 1,840 | 26,700 | 1,840 |
2023-03-24 | 1,844 | 1,844 | 1,818 | 1,840 | 35,900 | 1,840 |
2023-03-23 | 1,798 | 1,837 | 1,796 | 1,837 | 28,000 | 1,837 |
2023-03-22 | 1,794 | 1,808 | 1,791 | 1,807 | 38,800 | 1,807 |
2023-03-20 | 1,793 | 1,801 | 1,781 | 1,783 | 37,800 | 1,783 |
2023-03-17 | 1,845 | 1,845 | 1,806 | 1,808 | 24,400 | 1,808 |
2023-03-16 | 1,800 | 1,821 | 1,790 | 1,820 | 31,800 | 1,820 |
2023-03-15 | 1,818 | 1,852 | 1,818 | 1,852 | 33,200 | 1,852 |
2023-03-14 | 1,849 | 1,849 | 1,795 | 1,813 | 57,600 | 1,813 |
2023-03-13 | 1,900 | 1,906 | 1,857 | 1,879 | 38,500 | 1,879 |
2023-03-10 | 1,930 | 1,948 | 1,912 | 1,916 | 50,700 | 1,916 |
2023-03-09 | 1,942 | 1,970 | 1,942 | 1,970 | 43,100 | 1,970 |
2023-03-08 | 1,915 | 1,942 | 1,915 | 1,938 | 41,300 | 1,938 |
2023-03-07 | 1,915 | 1,929 | 1,906 | 1,925 | 24,400 | 1,925 |
2023-03-06 | 1,907 | 1,921 | 1,899 | 1,917 | 34,500 | 1,917 |
2023-03-03 | 1,882 | 1,907 | 1,881 | 1,905 | 29,800 | 1,905 |
2023-03-02 | 1,880 | 1,889 | 1,872 | 1,882 | 22,700 | 1,882 |
2023-03-01 | 1,852 | 1,882 | 1,852 | 1,882 | 26,100 | 1,882 |
2023-02-28 | 1,895 | 1,895 | 1,848 | 1,852 | 36,300 | 1,852 |
2023-02-27 | 1,854 | 1,899 | 1,854 | 1,898 | 32,800 | 1,898 |
2023-02-24 | 1,843 | 1,857 | 1,839 | 1,846 | 30,800 | 1,846 |
2023-02-22 | 1,850 | 1,850 | 1,839 | 1,840 | 19,000 | 1,840 |
2023-02-21 | 1,835 | 1,858 | 1,834 | 1,852 | 63,900 | 1,852 |
2023-02-20 | 1,808 | 1,836 | 1,805 | 1,828 | 31,100 | 1,828 |
2023-02-17 | 1,792 | 1,814 | 1,785 | 1,808 | 26,700 | 1,808 |
2023-02-16 | 1,793 | 1,821 | 1,793 | 1,821 | 59,400 | 1,821 |
2023-02-15 | 1,764 | 1,790 | 1,764 | 1,789 | 41,300 | 1,789 |
2023-02-14 | 1,741 | 1,773 | 1,741 | 1,773 | 31,400 | 1,773 |
2023-02-13 | 1,738 | 1,754 | 1,726 | 1,738 | 46,400 | 1,738 |
2023-02-10 | 1,757 | 1,773 | 1,750 | 1,753 | 57,900 | 1,753 |
2023-02-09 | 1,760 | 1,766 | 1,753 | 1,765 | 18,100 | 1,765 |
2023-02-08 | 1,770 | 1,772 | 1,762 | 1,770 | 13,600 | 1,770 |
2023-02-07 | 1,750 | 1,774 | 1,750 | 1,774 | 27,700 | 1,774 |
2023-02-06 | 1,768 | 1,772 | 1,756 | 1,759 | 24,700 | 1,759 |
2023-02-03 | 1,757 | 1,763 | 1,752 | 1,761 | 22,400 | 1,761 |
2023-02-02 | 1,765 | 1,766 | 1,751 | 1,758 | 18,000 | 1,758 |
2023-02-01 | 1,773 | 1,780 | 1,763 | 1,770 | 26,500 | 1,770 |
2023-01-31 | 1,763 | 1,779 | 1,763 | 1,776 | 23,600 | 1,776 |
2023-01-30 | 1,782 | 1,787 | 1,765 | 1,765 | 18,900 | 1,765 |
2023-01-27 | 1,787 | 1,788 | 1,779 | 1,782 | 20,900 | 1,782 |
2023-01-26 | 1,800 | 1,808 | 1,779 | 1,788 | 24,900 | 1,788 |
2023-01-25 | 1,782 | 1,810 | 1,782 | 1,809 | 32,200 | 1,809 |
2023-01-24 | 1,775 | 1,788 | 1,771 | 1,781 | 29,700 | 1,781 |
2023-01-23 | 1,760 | 1,767 | 1,742 | 1,767 | 35,600 | 1,767 |
2023-01-20 | 1,744 | 1,748 | 1,738 | 1,746 | 20,500 | 1,746 |
2023-01-19 | 1,744 | 1,751 | 1,733 | 1,733 | 17,400 | 1,733 |
2023-01-18 | 1,750 | 1,765 | 1,723 | 1,739 | 42,400 | 1,739 |
2023-01-17 | 1,734 | 1,749 | 1,734 | 1,747 | 22,200 | 1,747 |
2023-01-16 | 1,720 | 1,733 | 1,713 | 1,728 | 28,200 | 1,728 |
2023-01-13 | 1,714 | 1,726 | 1,712 | 1,717 | 21,800 | 1,717 |
2023-01-12 | 1,720 | 1,724 | 1,713 | 1,714 | 16,900 | 1,714 |
2023-01-11 | 1,702 | 1,717 | 1,702 | 1,716 | 23,700 | 1,716 |
2023-01-10 | 1,720 | 1,720 | 1,701 | 1,702 | 17,300 | 1,702 |
2023-01-06 | 1,684 | 1,707 | 1,684 | 1,707 | 19,100 | 1,707 |
2023-01-05 | 1,682 | 1,687 | 1,679 | 1,684 | 23,500 | 1,684 |
2023-01-04 | 1,693 | 1,695 | 1,676 | 1,685 | 33,800 | 1,685 |
分割・併合履歴 : なし