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 |
|---|---|---|---|---|---|---|
| 2024-10-21 | 2,283 | 2,293 | 2,261 | 2,280 | 8,800 | 2,280 |
| 2024-10-18 | 2,266 | 2,295 | 2,265 | 2,284 | 10,900 | 2,284 |
| 2024-10-17 | 2,283 | 2,301 | 2,265 | 2,265 | 6,000 | 2,265 |
| 2024-10-16 | 2,296 | 2,320 | 2,281 | 2,283 | 15,500 | 2,283 |
| 2024-10-15 | 2,310 | 2,316 | 2,298 | 2,298 | 9,800 | 2,298 |
| 2024-10-11 | 2,305 | 2,316 | 2,291 | 2,295 | 10,100 | 2,295 |
| 2024-10-10 | 2,321 | 2,328 | 2,287 | 2,310 | 8,100 | 2,310 |
| 2024-10-09 | 2,325 | 2,330 | 2,286 | 2,319 | 11,100 | 2,319 |
| 2024-10-08 | 2,323 | 2,323 | 2,292 | 2,297 | 16,200 | 2,297 |
| 2024-10-07 | 2,310 | 2,336 | 2,301 | 2,332 | 22,100 | 2,332 |
| 2024-10-04 | 2,285 | 2,293 | 2,264 | 2,292 | 12,300 | 2,292 |
| 2024-10-03 | 2,279 | 2,298 | 2,275 | 2,275 | 8,200 | 2,275 |
| 2024-10-02 | 2,229 | 2,274 | 2,223 | 2,233 | 16,500 | 2,233 |
| 2024-10-01 | 2,240 | 2,280 | 2,226 | 2,262 | 8,300 | 2,262 |
| 2024-09-30 | 2,290 | 2,290 | 2,222 | 2,223 | 18,400 | 2,223 |
| 2024-09-27 | 2,307 | 2,333 | 2,300 | 2,326 | 50,400 | 2,326 |
| 2024-09-26 | 2,336 | 2,354 | 2,301 | 2,354 | 39,600 | 2,354 |
| 2024-09-25 | 2,323 | 2,333 | 2,302 | 2,315 | 16,500 | 2,315 |
| 2024-09-24 | 2,344 | 2,358 | 2,320 | 2,325 | 23,600 | 2,325 |
| 2024-09-20 | 2,293 | 2,351 | 2,271 | 2,342 | 72,400 | 2,342 |
| 2024-09-19 | 2,276 | 2,319 | 2,255 | 2,298 | 25,700 | 2,298 |
| 2024-09-18 | 2,238 | 2,292 | 2,193 | 2,292 | 41,100 | 2,292 |
| 2024-09-17 | 2,200 | 2,238 | 2,180 | 2,238 | 43,400 | 2,238 |
| 2024-09-13 | 2,180 | 2,202 | 2,176 | 2,200 | 28,600 | 2,200 |
| 2024-09-12 | 2,194 | 2,228 | 2,182 | 2,216 | 22,900 | 2,216 |
| 2024-09-11 | 2,223 | 2,232 | 2,156 | 2,173 | 45,100 | 2,173 |
| 2024-09-10 | 2,253 | 2,291 | 2,235 | 2,240 | 27,000 | 2,240 |
| 2024-09-09 | 2,238 | 2,274 | 2,218 | 2,253 | 21,600 | 2,253 |
| 2024-09-06 | 2,282 | 2,306 | 2,261 | 2,286 | 23,500 | 2,286 |
| 2024-09-05 | 2,288 | 2,336 | 2,260 | 2,293 | 26,600 | 2,293 |
| 2024-09-04 | 2,372 | 2,373 | 2,300 | 2,307 | 38,400 | 2,307 |
| 2024-09-03 | 2,410 | 2,429 | 2,392 | 2,422 | 18,700 | 2,422 |
| 2024-09-02 | 2,429 | 2,429 | 2,380 | 2,408 | 14,500 | 2,408 |
| 2024-08-30 | 2,370 | 2,415 | 2,345 | 2,415 | 14,700 | 2,415 |
| 2024-08-29 | 2,385 | 2,385 | 2,343 | 2,370 | 13,400 | 2,370 |
| 2024-08-28 | 2,347 | 2,377 | 2,328 | 2,377 | 19,800 | 2,377 |
| 2024-08-27 | 2,354 | 2,374 | 2,310 | 2,374 | 23,800 | 2,374 |
| 2024-08-26 | 2,399 | 2,438 | 2,322 | 2,354 | 32,200 | 2,354 |
| 2024-08-23 | 2,400 | 2,420 | 2,382 | 2,399 | 17,600 | 2,399 |
| 2024-08-22 | 2,401 | 2,442 | 2,369 | 2,413 | 15,800 | 2,413 |
| 2024-08-21 | 2,417 | 2,438 | 2,395 | 2,398 | 17,600 | 2,398 |
| 2024-08-20 | 2,375 | 2,458 | 2,375 | 2,457 | 19,700 | 2,457 |
| 2024-08-19 | 2,406 | 2,430 | 2,375 | 2,375 | 18,900 | 2,375 |
| 2024-08-16 | 2,411 | 2,439 | 2,402 | 2,407 | 31,500 | 2,407 |
| 2024-08-15 | 2,365 | 2,382 | 2,343 | 2,366 | 26,900 | 2,366 |
| 2024-08-14 | 2,312 | 2,340 | 2,292 | 2,340 | 15,700 | 2,340 |
| 2024-08-13 | 2,288 | 2,345 | 2,251 | 2,312 | 23,100 | 2,312 |
| 2024-08-09 | 2,279 | 2,291 | 2,196 | 2,238 | 29,500 | 2,238 |
| 2024-08-08 | 2,139 | 2,330 | 2,138 | 2,201 | 33,200 | 2,201 |
| 2024-08-07 | 2,156 | 2,291 | 2,148 | 2,239 | 15,500 | 2,239 |
| 2024-08-06 | 2,384 | 2,390 | 2,140 | 2,186 | 31,600 | 2,186 |
| 2024-08-05 | 2,264 | 2,278 | 1,914 | 1,914 | 30,700 | 1,914 |
| 2024-08-02 | 2,555 | 2,568 | 2,414 | 2,414 | 24,600 | 2,414 |
| 2024-08-01 | 2,727 | 2,727 | 2,591 | 2,591 | 15,500 | 2,591 |
| 2024-07-31 | 2,654 | 2,727 | 2,654 | 2,727 | 12,200 | 2,727 |
| 2024-07-30 | 2,686 | 2,686 | 2,650 | 2,677 | 15,900 | 2,677 |
| 2024-07-29 | 2,666 | 2,723 | 2,666 | 2,710 | 13,800 | 2,710 |
| 2024-07-26 | 2,625 | 2,676 | 2,610 | 2,656 | 12,200 | 2,656 |
| 2024-07-25 | 2,633 | 2,668 | 2,631 | 2,635 | 20,900 | 2,635 |
| 2024-07-24 | 2,676 | 2,697 | 2,654 | 2,656 | 12,700 | 2,656 |
| 2024-07-23 | 2,677 | 2,698 | 2,677 | 2,678 | 8,000 | 2,678 |
| 2024-07-22 | 2,704 | 2,705 | 2,676 | 2,676 | 14,800 | 2,676 |
| 2024-07-19 | 2,755 | 2,777 | 2,713 | 2,713 | 20,300 | 2,713 |
| 2024-07-18 | 2,762 | 2,816 | 2,762 | 2,785 | 11,600 | 2,785 |
| 2024-07-17 | 2,745 | 2,785 | 2,745 | 2,782 | 6,700 | 2,782 |
| 2024-07-16 | 2,728 | 2,768 | 2,728 | 2,743 | 13,800 | 2,743 |
| 2024-07-12 | 2,731 | 2,768 | 2,726 | 2,728 | 14,200 | 2,728 |
| 2024-07-11 | 2,744 | 2,757 | 2,734 | 2,752 | 11,600 | 2,752 |
| 2024-07-10 | 2,722 | 2,747 | 2,722 | 2,741 | 16,400 | 2,741 |
| 2024-07-09 | 2,754 | 2,785 | 2,723 | 2,748 | 9,800 | 2,748 |
| 2024-07-08 | 2,784 | 2,784 | 2,751 | 2,754 | 13,400 | 2,754 |
| 2024-07-05 | 2,829 | 2,834 | 2,778 | 2,784 | 6,800 | 2,784 |
| 2024-07-04 | 2,817 | 2,850 | 2,817 | 2,838 | 10,100 | 2,838 |
| 2024-07-03 | 2,813 | 2,835 | 2,813 | 2,835 | 4,800 | 2,835 |
| 2024-07-02 | 2,829 | 2,850 | 2,811 | 2,813 | 15,200 | 2,813 |
| 2024-07-01 | 2,864 | 2,870 | 2,828 | 2,844 | 15,000 | 2,844 |
| 2024-06-28 | 2,865 | 2,865 | 2,842 | 2,864 | 11,100 | 2,864 |
| 2024-06-27 | 2,863 | 2,864 | 2,823 | 2,864 | 23,700 | 2,864 |
| 2024-06-26 | 2,850 | 2,850 | 2,827 | 2,847 | 18,400 | 2,847 |
| 2024-06-25 | 2,795 | 2,849 | 2,795 | 2,834 | 18,700 | 2,834 |
| 2024-06-24 | 2,775 | 2,805 | 2,763 | 2,795 | 15,800 | 2,795 |
| 2024-06-21 | 2,830 | 2,852 | 2,763 | 2,763 | 24,100 | 2,763 |
| 2024-06-20 | 2,865 | 2,867 | 2,816 | 2,840 | 13,400 | 2,840 |
| 2024-06-19 | 2,794 | 2,860 | 2,794 | 2,852 | 44,100 | 2,852 |
| 2024-06-18 | 2,740 | 2,808 | 2,740 | 2,794 | 28,500 | 2,794 |
| 2024-06-17 | 2,758 | 2,775 | 2,729 | 2,731 | 14,800 | 2,731 |
| 2024-06-14 | 2,729 | 2,801 | 2,729 | 2,801 | 26,300 | 2,801 |
| 2024-06-13 | 2,780 | 2,780 | 2,744 | 2,760 | 14,200 | 2,760 |
| 2024-06-12 | 2,780 | 2,794 | 2,772 | 2,780 | 10,800 | 2,780 |
| 2024-06-11 | 2,795 | 2,805 | 2,779 | 2,780 | 10,500 | 2,780 |
| 2024-06-10 | 2,771 | 2,795 | 2,763 | 2,795 | 13,300 | 2,795 |
| 2024-06-07 | 2,762 | 2,797 | 2,761 | 2,797 | 14,600 | 2,797 |
| 2024-06-06 | 2,763 | 2,789 | 2,762 | 2,772 | 10,400 | 2,772 |
| 2024-06-05 | 2,787 | 2,787 | 2,741 | 2,741 | 12,900 | 2,741 |
| 2024-06-04 | 2,778 | 2,791 | 2,756 | 2,780 | 13,600 | 2,780 |
| 2024-06-03 | 2,791 | 2,798 | 2,762 | 2,775 | 10,100 | 2,775 |
| 2024-05-31 | 2,746 | 2,790 | 2,739 | 2,787 | 28,300 | 2,787 |
| 2024-05-30 | 2,704 | 2,739 | 2,671 | 2,739 | 23,200 | 2,739 |
| 2024-05-29 | 2,673 | 2,721 | 2,673 | 2,704 | 25,400 | 2,704 |
| 2024-05-28 | 2,670 | 2,689 | 2,667 | 2,677 | 12,200 | 2,677 |
| 2024-05-27 | 2,682 | 2,689 | 2,667 | 2,680 | 6,400 | 2,680 |
| 2024-05-24 | 2,637 | 2,690 | 2,637 | 2,679 | 11,200 | 2,679 |
| 2024-05-23 | 2,661 | 2,668 | 2,641 | 2,667 | 14,400 | 2,667 |
| 2024-05-22 | 2,665 | 2,677 | 2,639 | 2,661 | 14,300 | 2,661 |
| 2024-05-21 | 2,657 | 2,676 | 2,649 | 2,660 | 12,600 | 2,660 |
| 2024-05-20 | 2,658 | 2,670 | 2,635 | 2,657 | 13,500 | 2,657 |
| 2024-05-17 | 2,653 | 2,667 | 2,640 | 2,658 | 13,500 | 2,658 |
| 2024-05-16 | 2,645 | 2,670 | 2,629 | 2,658 | 14,100 | 2,658 |
| 2024-05-15 | 2,702 | 2,729 | 2,622 | 2,645 | 29,900 | 2,645 |
| 2024-05-14 | 2,725 | 2,740 | 2,585 | 2,699 | 34,300 | 2,699 |
| 2024-05-13 | 2,708 | 2,730 | 2,708 | 2,709 | 8,700 | 2,709 |
| 2024-05-10 | 2,747 | 2,748 | 2,682 | 2,708 | 13,200 | 2,708 |
| 2024-05-09 | 2,694 | 2,747 | 2,694 | 2,735 | 14,100 | 2,735 |
| 2024-05-08 | 2,690 | 2,711 | 2,685 | 2,693 | 8,000 | 2,693 |
| 2024-05-07 | 2,702 | 2,710 | 2,691 | 2,696 | 11,900 | 2,696 |
| 2024-05-02 | 2,696 | 2,725 | 2,696 | 2,710 | 3,500 | 2,710 |
| 2024-05-01 | 2,713 | 2,725 | 2,700 | 2,710 | 8,400 | 2,710 |
| 2024-04-30 | 2,676 | 2,710 | 2,659 | 2,710 | 15,900 | 2,710 |
| 2024-04-26 | 2,674 | 2,688 | 2,652 | 2,676 | 11,600 | 2,676 |
| 2024-04-25 | 2,632 | 2,666 | 2,632 | 2,655 | 12,900 | 2,655 |
| 2024-04-24 | 2,688 | 2,688 | 2,648 | 2,680 | 16,600 | 2,680 |
| 2024-04-23 | 2,652 | 2,688 | 2,652 | 2,688 | 12,000 | 2,688 |
| 2024-04-22 | 2,621 | 2,651 | 2,621 | 2,646 | 12,500 | 2,646 |
| 2024-04-19 | 2,635 | 2,638 | 2,564 | 2,606 | 24,100 | 2,606 |
| 2024-04-18 | 2,600 | 2,669 | 2,600 | 2,664 | 11,200 | 2,664 |
| 2024-04-17 | 2,611 | 2,621 | 2,578 | 2,600 | 13,400 | 2,600 |
| 2024-04-16 | 2,640 | 2,642 | 2,586 | 2,598 | 26,700 | 2,598 |
| 2024-04-15 | 2,652 | 2,671 | 2,635 | 2,671 | 13,700 | 2,671 |
| 2024-04-12 | 2,678 | 2,693 | 2,669 | 2,692 | 10,300 | 2,692 |
| 2024-04-11 | 2,676 | 2,695 | 2,665 | 2,678 | 11,800 | 2,678 |
| 2024-04-10 | 2,698 | 2,745 | 2,679 | 2,702 | 29,100 | 2,702 |
| 2024-04-09 | 2,659 | 2,688 | 2,659 | 2,687 | 11,000 | 2,687 |
| 2024-04-08 | 2,639 | 2,660 | 2,633 | 2,658 | 14,300 | 2,658 |
| 2024-04-05 | 2,628 | 2,643 | 2,608 | 2,643 | 14,400 | 2,643 |
| 2024-04-04 | 2,650 | 2,668 | 2,640 | 2,651 | 17,700 | 2,651 |
| 2024-04-03 | 2,573 | 2,639 | 2,573 | 2,621 | 26,300 | 2,621 |
| 2024-04-02 | 2,600 | 2,600 | 2,573 | 2,584 | 21,300 | 2,584 |
| 2024-04-01 | 2,608 | 2,618 | 2,572 | 2,576 | 31,700 | 2,576 |
| 2024-03-29 | 2,588 | 2,620 | 2,567 | 2,609 | 30,500 | 2,609 |
| 2024-03-28 | 2,650 | 2,658 | 2,595 | 2,595 | 45,200 | 2,595 |
| 2024-03-27 | 2,727 | 2,730 | 2,700 | 2,700 | 35,500 | 2,700 |
| 2024-03-26 | 2,756 | 2,764 | 2,710 | 2,737 | 27,000 | 2,737 |
| 2024-03-25 | 2,732 | 2,774 | 2,725 | 2,757 | 29,300 | 2,757 |
| 2024-03-22 | 2,798 | 2,798 | 2,725 | 2,757 | 30,800 | 2,757 |
| 2024-03-21 | 2,794 | 2,813 | 2,751 | 2,780 | 42,200 | 2,780 |
| 2024-03-19 | 2,788 | 2,793 | 2,736 | 2,787 | 24,200 | 2,787 |
| 2024-03-18 | 2,732 | 2,792 | 2,726 | 2,777 | 28,300 | 2,777 |
| 2024-03-15 | 2,680 | 2,730 | 2,680 | 2,730 | 24,300 | 2,730 |
| 2024-03-14 | 2,651 | 2,680 | 2,643 | 2,680 | 13,000 | 2,680 |
| 2024-03-13 | 2,667 | 2,674 | 2,632 | 2,651 | 20,100 | 2,651 |
| 2024-03-12 | 2,635 | 2,643 | 2,598 | 2,642 | 32,100 | 2,642 |
| 2024-03-11 | 2,693 | 2,723 | 2,618 | 2,647 | 37,600 | 2,647 |
| 2024-03-08 | 2,701 | 2,733 | 2,696 | 2,719 | 32,200 | 2,719 |
| 2024-03-07 | 2,726 | 2,734 | 2,703 | 2,714 | 19,700 | 2,714 |
| 2024-03-06 | 2,682 | 2,724 | 2,677 | 2,716 | 33,200 | 2,716 |
| 2024-03-05 | 2,665 | 2,712 | 2,657 | 2,700 | 26,700 | 2,700 |
| 2024-03-04 | 2,735 | 2,751 | 2,666 | 2,672 | 38,300 | 2,672 |
| 2024-03-01 | 2,701 | 2,735 | 2,698 | 2,732 | 25,900 | 2,732 |
| 2024-02-29 | 2,726 | 2,735 | 2,678 | 2,700 | 29,800 | 2,700 |
| 2024-02-28 | 2,761 | 2,791 | 2,725 | 2,731 | 26,900 | 2,731 |
| 2024-02-27 | 2,750 | 2,776 | 2,749 | 2,761 | 16,600 | 2,761 |
| 2024-02-26 | 2,759 | 2,783 | 2,740 | 2,745 | 25,100 | 2,745 |
| 2024-02-22 | 2,794 | 2,794 | 2,742 | 2,754 | 21,000 | 2,754 |
| 2024-02-21 | 2,760 | 2,762 | 2,741 | 2,762 | 9,800 | 2,762 |
| 2024-02-20 | 2,790 | 2,790 | 2,758 | 2,761 | 12,900 | 2,761 |
| 2024-02-19 | 2,734 | 2,782 | 2,734 | 2,782 | 14,600 | 2,782 |
| 2024-02-16 | 2,738 | 2,778 | 2,737 | 2,752 | 18,500 | 2,752 |
| 2024-02-15 | 2,793 | 2,793 | 2,696 | 2,711 | 49,700 | 2,711 |
| 2024-02-14 | 2,799 | 2,826 | 2,743 | 2,773 | 79,100 | 2,773 |
| 2024-02-13 | 2,809 | 2,837 | 2,796 | 2,827 | 25,900 | 2,827 |
| 2024-02-09 | 2,785 | 2,808 | 2,776 | 2,776 | 24,400 | 2,776 |
| 2024-02-08 | 2,868 | 2,868 | 2,771 | 2,818 | 27,600 | 2,818 |
| 2024-02-07 | 2,822 | 2,875 | 2,819 | 2,868 | 19,800 | 2,868 |
| 2024-02-06 | 2,843 | 2,857 | 2,822 | 2,822 | 20,500 | 2,822 |
| 2024-02-05 | 2,801 | 2,845 | 2,800 | 2,842 | 27,200 | 2,842 |
| 2024-02-02 | 2,793 | 2,806 | 2,750 | 2,801 | 18,200 | 2,801 |
| 2024-02-01 | 2,802 | 2,803 | 2,777 | 2,793 | 11,900 | 2,793 |
| 2024-01-31 | 2,771 | 2,802 | 2,762 | 2,802 | 17,700 | 2,802 |
| 2024-01-30 | 2,801 | 2,801 | 2,768 | 2,771 | 24,500 | 2,771 |
| 2024-01-29 | 2,777 | 2,813 | 2,777 | 2,801 | 16,100 | 2,801 |
| 2024-01-26 | 2,823 | 2,825 | 2,768 | 2,785 | 32,200 | 2,785 |
| 2024-01-25 | 2,769 | 2,848 | 2,769 | 2,825 | 26,800 | 2,825 |
| 2024-01-24 | 2,814 | 2,820 | 2,764 | 2,780 | 22,200 | 2,780 |
| 2024-01-23 | 2,847 | 2,863 | 2,810 | 2,814 | 23,100 | 2,814 |
| 2024-01-22 | 2,873 | 2,883 | 2,828 | 2,834 | 22,100 | 2,834 |
| 2024-01-19 | 2,820 | 2,864 | 2,815 | 2,864 | 34,500 | 2,864 |
| 2024-01-18 | 2,771 | 2,806 | 2,768 | 2,802 | 19,400 | 2,802 |
| 2024-01-17 | 2,786 | 2,816 | 2,770 | 2,770 | 41,400 | 2,770 |
| 2024-01-16 | 2,833 | 2,833 | 2,796 | 2,799 | 24,900 | 2,799 |
| 2024-01-15 | 2,777 | 2,848 | 2,777 | 2,848 | 28,700 | 2,848 |
| 2024-01-12 | 2,856 | 2,857 | 2,792 | 2,794 | 26,000 | 2,794 |
| 2024-01-11 | 2,850 | 2,870 | 2,831 | 2,847 | 25,300 | 2,847 |
| 2024-01-10 | 2,859 | 2,859 | 2,816 | 2,816 | 25,400 | 2,816 |
| 2024-01-09 | 2,897 | 2,897 | 2,826 | 2,860 | 30,000 | 2,860 |
| 2024-01-05 | 2,844 | 2,864 | 2,836 | 2,860 | 23,500 | 2,860 |
| 2024-01-04 | 2,798 | 2,830 | 2,757 | 2,827 | 31,600 | 2,827 |
分割・併合履歴 ： なし
