4249 森六ホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-162,7282,7682,7282,74313,8002,743
2024-07-122,7312,7682,7262,72814,2002,728
2024-07-112,7442,7572,7342,75211,6002,752
2024-07-102,7222,7472,7222,74116,4002,741
2024-07-092,7542,7852,7232,7489,8002,748
2024-07-082,7842,7842,7512,75413,4002,754
2024-07-052,8292,8342,7782,7846,8002,784
2024-07-042,8172,8502,8172,83810,1002,838
2024-07-032,8132,8352,8132,8354,8002,835
2024-07-022,8292,8502,8112,81315,2002,813
2024-07-012,8642,8702,8282,84415,0002,844
2024-06-282,8652,8652,8422,86411,1002,864
2024-06-272,8632,8642,8232,86423,7002,864
2024-06-262,8502,8502,8272,84718,4002,847
2024-06-252,7952,8492,7952,83418,7002,834
2024-06-242,7752,8052,7632,79515,8002,795
2024-06-212,8302,8522,7632,76324,1002,763
2024-06-202,8652,8672,8162,84013,4002,840
2024-06-192,7942,8602,7942,85244,1002,852
2024-06-182,7402,8082,7402,79428,5002,794
2024-06-172,7582,7752,7292,73114,8002,731
2024-06-142,7292,8012,7292,80126,3002,801
2024-06-132,7802,7802,7442,76014,2002,760
2024-06-122,7802,7942,7722,78010,8002,780
2024-06-112,7952,8052,7792,78010,5002,780
2024-06-102,7712,7952,7632,79513,3002,795
2024-06-072,7622,7972,7612,79714,6002,797
2024-06-062,7632,7892,7622,77210,4002,772
2024-06-052,7872,7872,7412,74112,9002,741
2024-06-042,7782,7912,7562,78013,6002,780
2024-06-032,7912,7982,7622,77510,1002,775
2024-05-312,7462,7902,7392,78728,3002,787
2024-05-302,7042,7392,6712,73923,2002,739
2024-05-292,6732,7212,6732,70425,4002,704
2024-05-282,6702,6892,6672,67712,2002,677
2024-05-272,6822,6892,6672,6806,4002,680
2024-05-242,6372,6902,6372,67911,2002,679
2024-05-232,6612,6682,6412,66714,4002,667
2024-05-222,6652,6772,6392,66114,3002,661
2024-05-212,6572,6762,6492,66012,6002,660
2024-05-202,6582,6702,6352,65713,5002,657
2024-05-172,6532,6672,6402,65813,5002,658
2024-05-162,6452,6702,6292,65814,1002,658
2024-05-152,7022,7292,6222,64529,9002,645
2024-05-142,7252,7402,5852,69934,3002,699
2024-05-132,7082,7302,7082,7098,7002,709
2024-05-102,7472,7482,6822,70813,2002,708
2024-05-092,6942,7472,6942,73514,1002,735
2024-05-082,6902,7112,6852,6938,0002,693
2024-05-072,7022,7102,6912,69611,9002,696
2024-05-022,6962,7252,6962,7103,5002,710
2024-05-012,7132,7252,7002,7108,4002,710
2024-04-302,6762,7102,6592,71015,9002,710
2024-04-262,6742,6882,6522,67611,6002,676
2024-04-252,6322,6662,6322,65512,9002,655
2024-04-242,6882,6882,6482,68016,6002,680
2024-04-232,6522,6882,6522,68812,0002,688
2024-04-222,6212,6512,6212,64612,5002,646
2024-04-192,6352,6382,5642,60624,1002,606
2024-04-182,6002,6692,6002,66411,2002,664
2024-04-172,6112,6212,5782,60013,4002,600
2024-04-162,6402,6422,5862,59826,7002,598
2024-04-152,6522,6712,6352,67113,7002,671
2024-04-122,6782,6932,6692,69210,3002,692
2024-04-112,6762,6952,6652,67811,8002,678
2024-04-102,6982,7452,6792,70229,1002,702
2024-04-092,6592,6882,6592,68711,0002,687
2024-04-082,6392,6602,6332,65814,3002,658
2024-04-052,6282,6432,6082,64314,4002,643
2024-04-042,6502,6682,6402,65117,7002,651
2024-04-032,5732,6392,5732,62126,3002,621
2024-04-022,6002,6002,5732,58421,3002,584
2024-04-012,6082,6182,5722,57631,7002,576
2024-03-292,5882,6202,5672,60930,5002,609
2024-03-282,6502,6582,5952,59545,2002,595
2024-03-272,7272,7302,7002,70035,5002,700
2024-03-262,7562,7642,7102,73727,0002,737
2024-03-252,7322,7742,7252,75729,3002,757
2024-03-222,7982,7982,7252,75730,8002,757
2024-03-212,7942,8132,7512,78042,2002,780
2024-03-192,7882,7932,7362,78724,2002,787
2024-03-182,7322,7922,7262,77728,3002,777
2024-03-152,6802,7302,6802,73024,3002,730
2024-03-142,6512,6802,6432,68013,0002,680
2024-03-132,6672,6742,6322,65120,1002,651
2024-03-122,6352,6432,5982,64232,1002,642
2024-03-112,6932,7232,6182,64737,6002,647
2024-03-082,7012,7332,6962,71932,2002,719
2024-03-072,7262,7342,7032,71419,7002,714
2024-03-062,6822,7242,6772,71633,2002,716
2024-03-052,6652,7122,6572,70026,7002,700
2024-03-042,7352,7512,6662,67238,3002,672
2024-03-012,7012,7352,6982,73225,9002,732
2024-02-292,7262,7352,6782,70029,8002,700
2024-02-282,7612,7912,7252,73126,9002,731
2024-02-272,7502,7762,7492,76116,6002,761
2024-02-262,7592,7832,7402,74525,1002,745
2024-02-222,7942,7942,7422,75421,0002,754
2024-02-212,7602,7622,7412,7629,8002,762
2024-02-202,7902,7902,7582,76112,9002,761
2024-02-192,7342,7822,7342,78214,6002,782
2024-02-162,7382,7782,7372,75218,5002,752
2024-02-152,7932,7932,6962,71149,7002,711
2024-02-142,7992,8262,7432,77379,1002,773
2024-02-132,8092,8372,7962,82725,9002,827
2024-02-092,7852,8082,7762,77624,4002,776
2024-02-082,8682,8682,7712,81827,6002,818
2024-02-072,8222,8752,8192,86819,8002,868
2024-02-062,8432,8572,8222,82220,5002,822
2024-02-052,8012,8452,8002,84227,2002,842
2024-02-022,7932,8062,7502,80118,2002,801
2024-02-012,8022,8032,7772,79311,9002,793
2024-01-312,7712,8022,7622,80217,7002,802
2024-01-302,8012,8012,7682,77124,5002,771
2024-01-292,7772,8132,7772,80116,1002,801
2024-01-262,8232,8252,7682,78532,2002,785
2024-01-252,7692,8482,7692,82526,8002,825
2024-01-242,8142,8202,7642,78022,2002,780
2024-01-232,8472,8632,8102,81423,1002,814
2024-01-222,8732,8832,8282,83422,1002,834
2024-01-192,8202,8642,8152,86434,5002,864
2024-01-182,7712,8062,7682,80219,4002,802
2024-01-172,7862,8162,7702,77041,4002,770
2024-01-162,8332,8332,7962,79924,9002,799
2024-01-152,7772,8482,7772,84828,7002,848
2024-01-122,8562,8572,7922,79426,0002,794
2024-01-112,8502,8702,8312,84725,3002,847
2024-01-102,8592,8592,8162,81625,4002,816
2024-01-092,8972,8972,8262,86030,0002,860
2024-01-052,8442,8642,8362,86023,5002,860
2024-01-042,7982,8302,7572,82731,6002,827

分割・併合履歴 : なし