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
2023-03-311,8341,8591,8241,84144,3001,841
2023-03-301,8281,8281,8051,81937,1001,819
2023-03-291,8361,8601,8351,86040,4001,860
2023-03-281,8451,8551,8321,83621,7001,836
2023-03-271,8491,8491,8251,84026,7001,840
2023-03-241,8441,8441,8181,84035,9001,840
2023-03-231,7981,8371,7961,83728,0001,837
2023-03-221,7941,8081,7911,80738,8001,807
2023-03-201,7931,8011,7811,78337,8001,783
2023-03-171,8451,8451,8061,80824,4001,808
2023-03-161,8001,8211,7901,82031,8001,820
2023-03-151,8181,8521,8181,85233,2001,852
2023-03-141,8491,8491,7951,81357,6001,813
2023-03-131,9001,9061,8571,87938,5001,879
2023-03-101,9301,9481,9121,91650,7001,916
2023-03-091,9421,9701,9421,97043,1001,970
2023-03-081,9151,9421,9151,93841,3001,938
2023-03-071,9151,9291,9061,92524,4001,925
2023-03-061,9071,9211,8991,91734,5001,917
2023-03-031,8821,9071,8811,90529,8001,905
2023-03-021,8801,8891,8721,88222,7001,882
2023-03-011,8521,8821,8521,88226,1001,882
2023-02-281,8951,8951,8481,85236,3001,852
2023-02-271,8541,8991,8541,89832,8001,898
2023-02-241,8431,8571,8391,84630,8001,846
2023-02-221,8501,8501,8391,84019,0001,840
2023-02-211,8351,8581,8341,85263,9001,852
2023-02-201,8081,8361,8051,82831,1001,828
2023-02-171,7921,8141,7851,80826,7001,808
2023-02-161,7931,8211,7931,82159,4001,821
2023-02-151,7641,7901,7641,78941,3001,789
2023-02-141,7411,7731,7411,77331,4001,773
2023-02-131,7381,7541,7261,73846,4001,738
2023-02-101,7571,7731,7501,75357,9001,753
2023-02-091,7601,7661,7531,76518,1001,765
2023-02-081,7701,7721,7621,77013,6001,770
2023-02-071,7501,7741,7501,77427,7001,774
2023-02-061,7681,7721,7561,75924,7001,759
2023-02-031,7571,7631,7521,76122,4001,761
2023-02-021,7651,7661,7511,75818,0001,758
2023-02-011,7731,7801,7631,77026,5001,770
2023-01-311,7631,7791,7631,77623,6001,776
2023-01-301,7821,7871,7651,76518,9001,765
2023-01-271,7871,7881,7791,78220,9001,782
2023-01-261,8001,8081,7791,78824,9001,788
2023-01-251,7821,8101,7821,80932,2001,809
2023-01-241,7751,7881,7711,78129,7001,781
2023-01-231,7601,7671,7421,76735,6001,767
2023-01-201,7441,7481,7381,74620,5001,746
2023-01-191,7441,7511,7331,73317,4001,733
2023-01-181,7501,7651,7231,73942,4001,739
2023-01-171,7341,7491,7341,74722,2001,747
2023-01-161,7201,7331,7131,72828,2001,728
2023-01-131,7141,7261,7121,71721,8001,717
2023-01-121,7201,7241,7131,71416,9001,714
2023-01-111,7021,7171,7021,71623,7001,716
2023-01-101,7201,7201,7011,70217,3001,702
2023-01-061,6841,7071,6841,70719,1001,707
2023-01-051,6821,6871,6791,68423,5001,684
2023-01-041,6931,6951,6761,68533,8001,685

分割・併合履歴 : なし