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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
