4249 森六ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-032,3102,3102,2542,2843,6002,284
2021-08-022,2212,3232,2072,31015,2002,310
2021-07-302,2372,2372,2082,2218,2002,221
2021-07-292,2652,2652,2332,2423,6002,242
2021-07-282,2612,2612,2492,2492,0002,249
2021-07-272,2852,2852,2722,2803,7002,280
2021-07-262,2502,2592,2422,2593,6002,259
2021-07-212,2442,2462,2172,23110,1002,231
2021-07-202,1712,2092,1262,19522,4002,195
2021-07-192,2332,2392,1842,18410,5002,184
2021-07-162,2502,2822,2412,27010,9002,270
2021-07-152,3332,3332,2642,26814,2002,268
2021-07-142,3742,3742,3332,34514,0002,345
2021-07-132,2942,3742,2722,37421,0002,374
2021-07-122,2322,2942,2322,29415,2002,294
2021-07-092,2092,2382,1752,22227,6002,222
2021-07-082,2422,2682,2152,21519,4002,215
2021-07-072,2312,2652,2232,24214,8002,242
2021-07-062,2342,2592,2342,2426,1002,242
2021-07-052,2182,2352,2092,2276,1002,227
2021-07-022,1912,2162,1792,2165,9002,216
2021-07-012,1892,2012,1662,1959,6002,195
2021-06-302,2062,2162,1892,18911,0002,189
2021-06-292,2402,2402,1702,20617,0002,206
2021-06-282,2422,2622,2262,25612,7002,256
2021-06-252,2852,2852,2202,24212,3002,242
2021-06-242,2372,2662,2252,2519,8002,251
2021-06-232,2342,2492,2152,2364,7002,236
2021-06-222,1702,2382,1702,23312,4002,233
2021-06-212,1992,1992,1412,14123,7002,141
2021-06-182,2192,2452,2132,22112,9002,221
2021-06-172,2232,2262,1882,1947,1002,194
2021-06-162,2222,2472,2222,2236,4002,223
2021-06-152,2412,2412,2082,23311,5002,233
2021-06-142,2932,2932,2352,2416,3002,241
2021-06-112,3382,3382,2522,25816,4002,258
2021-06-102,3302,3432,2952,33020,2002,330
2021-06-092,3422,3422,2922,2929,1002,292
2021-06-082,3392,3592,3282,33910,1002,339
2021-06-072,3272,3482,2982,33939,1002,339
2021-06-042,2652,3002,2652,28817,0002,288
2021-06-032,2272,2512,2172,24812,5002,248
2021-06-022,1872,2502,1872,20521,2002,205
2021-06-012,2462,2462,1962,20613,9002,206
2021-05-312,2022,2402,1962,21312,7002,213
2021-05-282,1982,2242,1862,22116,8002,221
2021-05-272,1902,2132,1882,18816,0002,188
2021-05-262,1752,2112,1632,19014,3002,190
2021-05-252,2582,2582,1702,17018,2002,170
2021-05-242,2012,2602,1932,24815,6002,248
2021-05-212,2272,2442,2012,2019,9002,201
2021-05-202,1752,2432,1752,22817,6002,228
2021-05-192,1852,2152,1742,17419,4002,174
2021-05-182,1862,2312,1712,18531,1002,185
2021-05-172,2142,2522,1872,19135,3002,191
2021-05-142,2252,2792,2232,22854,2002,228
2021-05-132,0102,2982,0102,20090,8002,200
2021-05-122,0572,0642,0102,02718,2002,027
2021-05-112,1172,1232,0532,05322,1002,053
2021-05-102,1452,1482,1072,1369,7002,136
2021-05-072,1112,1662,0942,14116,7002,141
2021-05-062,0202,1422,0152,10325,4002,103
2021-04-302,0152,0572,0152,02015,9002,020
2021-04-282,0592,0642,0002,00014,3002,000
2021-04-272,0722,0912,0602,0609,4002,060
2021-04-262,0692,0952,0322,08313,0002,083
2021-04-232,1142,1152,0842,0849,2002,084
2021-04-222,1102,1342,1002,10714,7002,107
2021-04-212,1662,1802,1092,10917,2002,109
2021-04-202,2132,2452,1932,1937,0002,193
2021-04-192,1952,2422,1952,2428,4002,242
2021-04-162,1922,2162,1742,1747,1002,174
2021-04-152,1602,2252,1602,20510,3002,205
2021-04-142,1832,2032,1702,2036,6002,203
2021-04-132,1902,2342,1902,2117,9002,211
2021-04-122,1682,2222,1592,20610,2002,206
2021-04-092,1852,2042,1702,17915,2002,179
2021-04-082,2472,2472,2022,20216,0002,202
2021-04-072,2192,2762,2192,27611,8002,276
2021-04-062,2822,2822,1902,23318,0002,233
2021-04-052,2762,2982,2592,27613,5002,276
2021-04-022,2752,2752,2052,24621,3002,246
2021-04-012,2692,2752,2282,23513,6002,235
2021-03-312,2262,2982,2182,25822,9002,258
2021-03-302,3082,3212,2442,25524,5002,255
2021-03-292,3202,3442,2712,34029,5002,340
2021-03-262,2752,3272,2722,30818,3002,308
2021-03-252,2432,2922,2252,28024,6002,280
2021-03-242,2742,2812,2162,24321,0002,243
2021-03-232,3702,3702,3042,30416,0002,304
2021-03-222,3492,3922,3112,38026,4002,380
2021-03-192,3532,3902,3412,37521,5002,375
2021-03-182,3652,3892,3362,35617,5002,356
2021-03-172,3652,3942,3432,36522,5002,365
2021-03-162,3922,3962,3572,39426,4002,394
2021-03-152,3662,3952,2892,38650,5002,386
2021-03-122,3002,3712,2662,35131,5002,351
2021-03-112,2742,3042,2432,30119,7002,301
2021-03-102,3042,3042,2362,25721,3002,257
2021-03-092,2792,3172,2292,30526,1002,305
2021-03-082,2752,2772,2092,27717,6002,277
2021-03-052,2302,2472,1722,24716,6002,247
2021-03-042,2392,2442,1842,24317,9002,243
2021-03-032,1342,2392,1342,23925,8002,239
2021-03-022,1112,1422,0842,13424,4002,134
2021-03-012,0392,1332,0392,11114,2002,111
2021-02-262,0132,0622,0082,05122,1002,051
2021-02-252,0832,0832,0322,03519,3002,035
2021-02-242,0562,0562,0132,03325,5002,033
2021-02-222,0692,0862,0312,04717,1002,047
2021-02-192,0522,0952,0522,06910,7002,069
2021-02-182,1702,1702,0762,08311,2002,083
2021-02-172,1502,1852,1502,1778,7002,177
2021-02-162,1322,1862,1222,16219,4002,162
2021-02-152,0872,1702,0872,15010,3002,150
2021-02-122,2002,2002,1152,11613,1002,116
2021-02-102,1392,1882,1202,1839,3002,183
2021-02-092,1782,1782,1002,1199,5002,119
2021-02-082,1792,1952,1442,17816,4002,178
2021-02-052,1522,1522,1032,1298,2002,129
2021-02-042,0492,1462,0332,14613,3002,146
2021-02-032,0522,0632,0122,0629,1002,062
2021-02-022,0152,0492,0092,0288,7002,028
2021-02-012,0082,0342,0082,0157,1002,015
2021-01-292,0532,0832,0302,0309,6002,030
2021-01-282,0332,0792,0302,07616,1002,076
2021-01-272,0352,0412,0122,0349,5002,034
2021-01-262,0722,0722,0352,03513,4002,035
2021-01-252,0512,1042,0302,10412,1002,104
2021-01-222,0632,0632,0142,01620,5002,016
2021-01-212,0792,0952,0452,0849,4002,084
2021-01-202,1162,1192,0472,04811,5002,048
2021-01-192,1842,1842,1082,11512,6002,115
2021-01-182,1112,1842,1002,18411,0002,184
2021-01-152,2112,2112,1242,13412,2002,134
2021-01-142,2632,2632,2012,23010,2002,230
2021-01-132,1782,2812,1642,27225,0002,272
2021-01-122,1512,1902,1402,17814,4002,178
2021-01-082,1432,1952,1282,19016,9002,190
2021-01-072,1722,1932,1212,14115,1002,141
2021-01-062,1242,1502,1232,1386,4002,138
2021-01-052,1462,1472,1022,1457,5002,145
2021-01-042,2152,2152,1272,14414,6002,144

分割・併合履歴 : なし