4249 森六ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,7351,7351,6991,70983,4001,709
2022-12-011,7461,7551,7361,74053,1001,740
2022-11-301,7681,7711,7421,75780,8001,757
2022-11-291,7611,7771,7541,77124,7001,771
2022-11-281,7851,7861,7651,76720,9001,767
2022-11-251,7751,7861,7681,78613,3001,786
2022-11-241,7731,7751,7591,77528,6001,775
2022-11-221,7531,7741,7531,76028,4001,760
2022-11-211,7601,7611,7531,76025,4001,760
2022-11-181,7621,7701,7551,76026,6001,760
2022-11-171,7541,7701,7541,75920,1001,759
2022-11-161,7621,7641,7451,75729,3001,757
2022-11-151,7661,7921,7601,76261,6001,762
2022-11-141,7671,7971,7171,75896,3001,758
2022-11-111,8001,8001,7601,769104,9001,769
2022-11-101,7101,7231,7101,71114,9001,711
2022-11-091,7291,7301,7141,7199,7001,719
2022-11-081,7041,7331,7021,72925,6001,729
2022-11-071,7191,7201,7001,7039,0001,703
2022-11-041,6891,7121,6891,70924,4001,709
2022-11-021,7001,7171,6901,69146,7001,691
2022-11-011,7001,7001,6861,69029,4001,690
2022-10-311,7001,7101,6861,69331,2001,693
2022-10-281,7041,7181,6821,68580,4001,685
2022-10-271,7301,7301,7111,71716,0001,717
2022-10-261,7351,7401,7211,72519,4001,725
2022-10-251,7421,7551,7321,73321,3001,733
2022-10-241,7671,7671,7421,74235,9001,742
2022-10-211,7391,7391,7191,71917,6001,719
2022-10-201,7341,7401,7281,73917,5001,739
2022-10-191,7151,7391,7151,73619,6001,736
2022-10-181,7101,7251,7101,72522,2001,725
2022-10-171,6911,7161,6911,70522,6001,705
2022-10-141,6881,7171,6801,70833,6001,708
2022-10-131,6651,6711,6591,66747,8001,667
2022-10-121,6751,6821,6681,67433,1001,674
2022-10-111,7001,7021,6771,68263,1001,682
2022-10-071,6981,7281,6901,72235,7001,722
2022-10-061,7261,7351,7141,71745,6001,717
2022-10-051,7191,7361,7141,72046,2001,720
2022-10-041,7141,7271,7001,71962,7001,719
2022-10-031,6811,6971,6761,69252,8001,692
2022-09-301,6851,7021,6801,68633,0001,686
2022-09-291,7001,7031,6831,68560,1001,685
2022-09-281,7201,7291,6961,72761,3001,727
2022-09-271,7481,7491,7221,72230,7001,722
2022-09-261,7941,7941,7241,73275,5001,732
2022-09-221,7751,8031,7751,79638,2001,796
2022-09-211,7961,8041,7851,79831,8001,798
2022-09-201,7761,8051,7761,79628,9001,796
2022-09-161,7811,7851,7631,76343,9001,763
2022-09-151,7821,7831,7691,78121,7001,781
2022-09-141,7681,7831,7661,78235,2001,782
2022-09-131,7861,7961,7751,79633,8001,796
2022-09-121,7831,7891,7711,78024,9001,780
2022-09-091,7671,7801,7611,77225,9001,772
2022-09-081,7351,7691,7351,76938,4001,769
2022-09-071,7431,7451,7271,73238,0001,732
2022-09-061,7411,7531,7351,74331,3001,743
2022-09-051,7431,7551,7311,74435,0001,744
2022-09-021,7601,7601,7401,74831,2001,748
2022-09-011,7691,7701,7501,75935,8001,759
2022-08-311,7771,7851,7681,76929,7001,769
2022-08-301,7841,7881,7741,78336,4001,783
2022-08-291,7701,7871,7561,78429,7001,784
2022-08-261,7911,7981,7841,79218,7001,792
2022-08-251,7831,7891,7671,78326,9001,783
2022-08-241,7561,7681,7501,76432,1001,764
2022-08-231,7451,7571,7341,75633,9001,756
2022-08-221,7431,7581,7381,75437,1001,754
2022-08-191,7451,7521,7391,74835,3001,748
2022-08-181,7241,7311,7161,72646,8001,726
2022-08-171,7431,7541,7271,73081,7001,730
2022-08-161,7381,7381,7211,72630,6001,726
2022-08-151,7391,7431,7281,73835,5001,738
2022-08-121,7431,7541,7241,73466,5001,734
2022-08-101,7001,7281,6951,72545,2001,725
2022-08-091,7301,7371,6971,70173,7001,701
2022-08-081,7101,7511,6991,73078,7001,730
2022-08-051,6921,7201,6841,710173,9001,710
2022-08-041,8501,8511,6651,692286,5001,692
2022-08-031,8431,8501,8321,84719,0001,847
2022-08-021,8731,8731,8401,84326,6001,843
2022-08-011,8601,8811,8601,88128,0001,881
2022-07-291,8641,8641,8521,85922,2001,859
2022-07-281,8821,8831,8641,88024,4001,880
2022-07-271,8801,8821,8701,88121,9001,881
2022-07-261,8801,8881,8731,87528,8001,875
2022-07-251,8871,8891,8731,88020,0001,880
2022-07-221,8801,9051,8761,89618,2001,896
2022-07-211,8701,8801,8561,88016,0001,880
2022-07-201,8701,8821,8611,88225,1001,882
2022-07-191,8371,8491,8351,84818,5001,848
2022-07-151,8101,8211,8041,81638,7001,816
2022-07-141,8101,8201,8011,81129,1001,811
2022-07-131,8111,8231,8031,81031,4001,810
2022-07-121,8281,8281,8041,80831,1001,808
2022-07-111,8161,8411,8151,83928,0001,839
2022-07-081,8001,8181,7811,78457,7001,784
2022-07-071,7881,8041,7711,79634,1001,796
2022-07-061,8051,8051,7851,78837,3001,788
2022-07-051,8061,8171,7931,80625,5001,806
2022-07-041,7951,8011,7861,79625,1001,796
2022-07-011,7851,8001,7711,78529,2001,785
2022-06-301,8191,8191,7771,78336,5001,783
2022-06-291,8271,8481,8161,82140,5001,821
2022-06-281,8261,8441,8241,84217,6001,842
2022-06-271,8241,8341,8131,82717,3001,827
2022-06-241,7991,8031,7871,80121,3001,801
2022-06-231,8081,8101,7841,79141,8001,791
2022-06-221,7801,8001,7771,79124,0001,791
2022-06-211,7571,8051,7571,77665,2001,776
2022-06-201,7781,7821,7061,73679,6001,736
2022-06-171,7501,7761,7351,77063,2001,770
2022-06-161,7801,8081,7801,79026,2001,790
2022-06-151,8201,8251,7661,77463,5001,774
2022-06-141,7891,8131,7731,80559,0001,805
2022-06-131,8251,8301,7931,81640,7001,816
2022-06-101,8631,8631,8311,83952,5001,839
2022-06-091,9001,9061,8761,88040,7001,880
2022-06-081,9371,9431,8671,90058,6001,900
2022-06-071,9151,9431,9121,92550,4001,925
2022-06-061,9331,9341,9061,92233,0001,922
2022-06-031,9421,9671,9331,96225,1001,962
2022-06-021,9341,9371,9111,92925,1001,929
2022-06-011,9221,9341,9031,93458,4001,934
2022-05-311,8781,8911,8611,88526,2001,885
2022-05-301,8671,9111,8671,86845,6001,868
2022-05-271,8731,8731,8561,86714,0001,867
2022-05-261,8491,8691,8431,85330,3001,853
2022-05-251,8541,8571,8291,84417,6001,844
2022-05-241,8651,8651,8221,83625,0001,836
2022-05-231,8761,8891,8591,86821,2001,868
2022-05-201,8681,8681,8331,83626,5001,836
2022-05-191,8171,8631,7891,85643,1001,856
2022-05-181,8921,8921,8611,88334,8001,883
2022-05-171,8111,8641,8111,86147,0001,861
2022-05-161,8781,8781,7691,79183,9001,791
2022-05-131,7521,8741,7341,841141,0001,841
2022-05-121,7921,8081,7511,75125,4001,751
2022-05-111,7971,8001,7801,79115,7001,791
2022-05-101,7781,8171,7451,79824,5001,798
2022-05-091,8081,8171,7861,78728,5001,787
2022-05-061,7831,8181,7811,81417,4001,814
2022-05-021,7741,8101,7741,79630,0001,796
2022-04-281,6951,7781,6951,77235,4001,772
2022-04-271,7301,7331,6761,67656,3001,676
2022-04-261,7451,7691,7431,75421,4001,754
2022-04-251,7481,7481,7271,74525,6001,745
2022-04-221,8071,8071,7561,76735,4001,767
2022-04-211,8001,8281,8001,82019,1001,820
2022-04-201,7821,8051,7681,79926,3001,799
2022-04-191,7491,7851,7491,77221,9001,772
2022-04-181,7651,7681,7391,74917,0001,749
2022-04-151,7831,7851,7621,77312,8001,773
2022-04-141,7641,7901,7641,79012,4001,790
2022-04-131,7331,7591,7321,75929,3001,759
2022-04-121,7321,7431,7231,73322,1001,733
2022-04-111,7561,7701,7301,74424,4001,744
2022-04-081,7481,7601,7311,75634,2001,756
2022-04-071,7651,7651,7401,74835,5001,748
2022-04-061,8311,8311,7721,77231,9001,772
2022-04-051,8441,8511,8151,83126,8001,831
2022-04-041,8131,8281,8121,82318,2001,823
2022-04-011,7971,8181,7841,81018,9001,810
2022-03-311,8211,8561,8051,80831,7001,808
2022-03-301,8181,8471,8101,84735,6001,847
2022-03-291,8551,8781,8411,86236,7001,862
2022-03-281,8631,8821,8521,86718,7001,867
2022-03-251,9001,9061,8581,86337,8001,863
2022-03-241,9251,9251,8821,90528,5001,905
2022-03-231,9271,9401,9091,92526,7001,925
2022-03-221,9091,9241,8941,91124,6001,911
2022-03-181,8731,9061,8541,89449,3001,894
2022-03-171,8681,8801,8441,87125,8001,871
2022-03-161,8831,8881,8441,85634,7001,856
2022-03-151,8321,8781,8321,86828,7001,868
2022-03-141,8351,8511,8121,82626,5001,826
2022-03-111,8051,8141,7771,80732,5001,807
2022-03-101,7981,8261,7981,82136,7001,821
2022-03-091,7391,7791,7241,74636,2001,746
2022-03-081,7631,7701,7081,72041,5001,720
2022-03-071,8501,8501,7911,79540,9001,795
2022-03-041,8781,8911,8451,85731,6001,857
2022-03-031,8491,8881,8491,87817,9001,878
2022-03-021,8561,8591,8271,82717,6001,827
2022-03-011,9231,9391,8791,88531,3001,885
2022-02-281,8791,9151,8741,91026,8001,910
2022-02-251,8561,8891,8471,87948,8001,879
2022-02-241,7761,8641,7651,86490,8001,864
2022-02-221,8351,8351,7841,79026,6001,790
2022-02-211,8991,8991,8541,85620,7001,856
2022-02-181,9531,9611,9101,91636,7001,916
2022-02-171,9761,9951,9571,97240,8001,972
2022-02-162,0022,0061,9741,99338,8001,993
2022-02-151,9622,0001,9281,96756,2001,967
2022-02-141,9341,9861,8831,96265,7001,962
2022-02-102,0252,0251,9261,93459,7001,934
2022-02-092,0102,0221,9932,00335,0002,003
2022-02-081,9822,0091,9822,00422,0002,004
2022-02-071,9741,9891,9511,97924,2001,979
2022-02-041,9611,9771,9301,97319,8001,973
2022-02-031,9551,9701,9321,96026,8001,960
2022-02-021,9181,9771,9181,95532,4001,955
2022-02-011,9161,9271,9011,90927,1001,909
2022-01-311,9021,9231,8751,91427,1001,914
2022-01-281,8761,9131,8761,90221,5001,902
2022-01-271,9131,9231,8421,84658,1001,846
2022-01-261,9201,9311,9071,90930,9001,909
2022-01-251,9461,9461,8921,92035,9001,920
2022-01-241,9131,9421,9001,93116,5001,931
2022-01-211,9091,9201,8901,91329,7001,913
2022-01-201,9001,9211,8931,90935,0001,909
2022-01-191,9081,9191,8691,87152,1001,871
2022-01-181,9431,9661,9201,93541,5001,935
2022-01-171,9371,9551,9281,94220,4001,942
2022-01-141,9781,9781,9101,93738,1001,937
2022-01-131,9501,9841,9481,96932,4001,969
2022-01-121,9171,9421,9161,94123,2001,941
2022-01-111,8971,9171,8951,91732,2001,917
2022-01-071,8961,9201,8931,89640,9001,896
2022-01-061,9121,9151,8801,88045,6001,880
2022-01-051,8901,9191,8711,91232,0001,912
2022-01-041,8501,8891,8501,88721,6001,887

分割・併合履歴 : なし