1. HOME >
  2. 株価時系列 >
  3. 4249 >
  4. 2020年

4249 森六ホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,2592,2592,1882,1888,0002,188
2020-12-292,1772,2472,1772,24710,0002,247
2020-12-282,2202,2252,1392,17723,6002,177
2020-12-252,1982,2552,1982,21011,5002,210
2020-12-242,1982,2292,1652,18513,5002,185
2020-12-232,1992,1992,1402,19911,9002,199
2020-12-222,2282,2282,1532,17316,8002,173
2020-12-212,2722,2722,2192,24836,4002,248
2020-12-182,2322,2572,1712,25035,0002,250
2020-12-172,2702,2942,1932,26729,4002,267
2020-12-162,2982,3202,2682,26921,9002,269
2020-12-152,2992,2992,2402,2687,7002,268
2020-12-142,1782,2992,1782,29924,0002,299
2020-12-112,1572,2062,1572,19314,7002,193
2020-12-102,2222,2222,1492,14920,0002,149
2020-12-092,0782,2772,0782,27237,3002,272
2020-12-082,1202,1202,0292,07818,9002,078
2020-12-072,0242,1272,0242,12344,8002,123
2020-12-041,9942,0241,9872,0108,6002,010
2020-12-032,0132,0371,9891,99513,6001,995
2020-12-022,0502,0602,0082,02922,3002,029
2020-12-012,0412,0692,0252,05043,6002,050
2020-11-301,9932,0051,9771,98912,2001,989
2020-11-271,9882,0121,9882,01022,3002,010
2020-11-262,0002,0381,9842,00015,5002,000
2020-11-252,0242,0401,9932,00719,8002,007
2020-11-242,0372,0371,9751,98437,0001,984
2020-11-202,0002,0081,9731,98623,7001,986
2020-11-192,0642,0811,9921,99918,3001,999
2020-11-182,0022,0691,9912,04222,6002,042
2020-11-172,0502,0502,0082,03216,6002,032
2020-11-161,9902,0661,9602,05935,0002,059
2020-11-132,0402,0401,9812,02119,0002,021
2020-11-122,0502,0502,0052,04410,9002,044
2020-11-112,0422,0642,0282,05022,8002,050
2020-11-102,0402,0441,9912,03951,3002,039
2020-11-091,9992,0431,8942,04369,7002,043
2020-11-061,9392,0491,9112,01052,3002,010
2020-11-051,8171,9251,7801,92557,6001,925
2020-11-041,8501,8501,8101,82712,9001,827
2020-11-021,8151,8521,8151,85220,0001,852
2020-10-301,7861,8261,7621,81518,6001,815
2020-10-291,7921,8211,7531,78615,3001,786
2020-10-281,8201,8361,7931,83414,7001,834
2020-10-271,8451,8451,7951,81113,7001,811
2020-10-261,8411,8451,7981,84512,4001,845
2020-10-231,8301,8501,8051,8508,2001,850
2020-10-221,8171,8211,8031,8165,9001,816
2020-10-211,7701,8141,7571,80914,5001,809
2020-10-201,8291,8291,7491,74910,4001,749
2020-10-191,7901,8571,7901,84022,0001,840
2020-10-161,8431,8431,7761,7766,6001,776
2020-10-151,8041,8551,7811,84321,3001,843
2020-10-141,8271,8271,7931,80411,9001,804
2020-10-131,8071,8551,7731,84619,2001,846
2020-10-121,7721,7851,7621,7794,1001,779
2020-10-091,8121,8251,7341,78540,2001,785
2020-10-081,8101,8591,7891,81230,1001,812
2020-10-071,8201,8401,7701,82151,9001,821
2020-10-061,9001,9001,8011,81736,2001,817
2020-10-051,8351,9101,8231,89939,1001,899
2020-10-021,8121,8701,7871,81934,9001,819
2020-09-301,9191,9191,8161,81618,5001,816
2020-09-291,9161,9271,8851,89320,7001,893
2020-09-281,8581,9461,8451,94629,2001,946
2020-09-251,8521,8581,8081,85818,5001,858
2020-09-241,8161,8581,7981,81218,6001,812
2020-09-231,8371,8501,7881,83217,5001,832
2020-09-181,7991,8641,7971,85220,4001,852
2020-09-171,7841,8121,7651,81011,7001,810
2020-09-161,8121,8221,7831,7848,2001,784
2020-09-151,8311,8311,7761,81911,9001,819
2020-09-141,8261,8701,8171,83117,0001,831
2020-09-111,8621,8691,8171,82616,6001,826
2020-09-101,8091,8801,8091,86229,7001,862
2020-09-091,7391,8181,7361,80932,2001,809
2020-09-081,7061,7791,7061,77926,7001,779
2020-09-071,6161,7171,6161,69025,0001,690
2020-09-041,6281,6481,6191,63516,0001,635
2020-09-031,6501,6871,6431,65525,7001,655
2020-09-021,6501,6501,6011,62315,9001,623
2020-09-011,6601,6671,6021,63632,8001,636
2020-08-311,6761,7121,6691,68435,2001,684
2020-08-281,7251,7251,6561,67628,1001,676
2020-08-271,6711,7351,6431,73520,9001,735
2020-08-261,6601,6631,6341,65010,2001,650
2020-08-251,6501,6531,6071,64434,7001,644
2020-08-241,6231,6231,5931,5996,5001,599
2020-08-211,6181,6381,6021,6239,3001,623
2020-08-201,6621,6651,6051,60512,0001,605
2020-08-191,6931,7171,6691,67613,0001,676
2020-08-181,7261,7491,7011,72616,1001,726
2020-08-171,6991,7561,6711,74534,1001,745
2020-08-141,7371,7381,6731,67316,7001,673
2020-08-131,6901,7451,6621,72852,9001,728
2020-08-121,5191,7151,5191,70776,9001,707
2020-08-111,4791,5741,4551,52078,8001,520
2020-08-071,5841,5841,5291,5418,1001,541
2020-08-061,5791,5921,5521,58420,7001,584
2020-08-051,5771,6001,5591,58110,2001,581
2020-08-041,5481,6081,5481,60812,4001,608
2020-08-031,5231,5671,5231,54419,5001,544
2020-07-311,6321,6321,5171,51713,3001,517
2020-07-301,5921,6381,5921,62716,3001,627
2020-07-291,6661,6661,5851,59214,5001,592
2020-07-281,6611,7031,6351,69223,8001,692
2020-07-271,6391,6691,6071,66923,9001,669
2020-07-221,7001,7101,6431,65417,1001,654
2020-07-211,6991,7001,6571,70011,5001,700
2020-07-201,6571,6961,6531,69612,2001,696
2020-07-171,6521,6791,6411,65715,1001,657
2020-07-161,7211,7251,6511,65245,7001,652
2020-07-151,7011,7701,6891,76136,4001,761
2020-07-141,6761,6921,6361,68317,9001,683
2020-07-131,5941,6761,5931,66514,9001,665
2020-07-101,6191,6431,5641,56424,7001,564
2020-07-091,6421,6631,6021,64922,4001,649
2020-07-081,6991,7251,6411,64110,8001,641
2020-07-071,7341,7341,6571,70923,6001,709
2020-07-061,6861,7371,6831,73019,5001,730
2020-07-031,6471,6621,6221,66217,1001,662
2020-07-021,6661,6881,6291,64735,0001,647
2020-07-011,6981,6981,6531,66423,3001,664
2020-06-301,6851,7141,6791,69826,7001,698
2020-06-291,6701,6901,6291,64927,5001,649
2020-06-261,7491,7491,6921,71331,7001,713
2020-06-251,7321,7551,7111,74279,3001,742
2020-06-241,7061,7291,6821,69223,1001,692
2020-06-231,6461,7211,6201,70325,9001,703
2020-06-221,6501,6621,6271,63914,7001,639
2020-06-191,6601,6921,6401,65120,8001,651
2020-06-181,6561,6641,6101,66226,3001,662
2020-06-171,6741,6751,6361,66725,9001,667
2020-06-161,6111,6721,6011,66229,0001,662
2020-06-151,5901,6271,5601,57137,2001,571
2020-06-121,5611,6091,5501,59459,8001,594
2020-06-111,6921,6981,6561,66657,0001,666
2020-06-101,7601,7811,7231,73142,2001,731
2020-06-091,7601,8051,7221,79845,3001,798
2020-06-081,6501,7421,6501,74228,8001,742
2020-06-051,6151,6461,5971,63025,6001,630
2020-06-041,6231,6411,5851,61636,7001,616
2020-06-031,6001,6441,5771,62333,5001,623
2020-06-021,5991,5991,5571,58119,5001,581
2020-06-011,5951,6191,5601,56228,3001,562
2020-05-291,6851,6851,5841,60022,4001,600
2020-05-281,6681,6891,6421,68933,1001,689
2020-05-271,5811,6441,5721,64021,0001,640
2020-05-261,5601,6001,5481,58126,9001,581
2020-05-251,5631,5661,5341,5568,8001,556
2020-05-221,5541,5541,5011,51514,1001,515
2020-05-211,5091,5651,5091,53523,7001,535
2020-05-201,4871,5021,4701,47913,5001,479
2020-05-191,4891,4951,4491,49212,3001,492
2020-05-181,4711,4711,4141,44210,9001,442
2020-05-151,4511,4851,4271,47818,2001,478
2020-05-141,5371,5371,4411,44111,4001,441
2020-05-131,4861,5361,4711,52916,4001,529
2020-05-121,5401,5401,4861,48611,9001,486
2020-05-111,4541,5291,4541,52917,5001,529
2020-05-081,4311,4581,4221,44910,1001,449
2020-05-071,4391,4401,4031,4089,9001,408
2020-05-011,4821,4821,4121,44119,0001,441
2020-04-301,4701,5041,4621,47512,9001,475
2020-04-281,4611,4711,4281,45411,2001,454
2020-04-271,4311,4711,4181,45019,5001,450
2020-04-241,4271,4301,3721,42222,6001,422
2020-04-231,3701,4281,3621,42818,4001,428
2020-04-221,3611,3621,3181,34418,1001,344
2020-04-211,3841,3841,3521,36123,8001,361
2020-04-201,4011,4201,3871,40314,3001,403
2020-04-171,3941,4391,3891,40424,1001,404
2020-04-161,3701,3951,3521,39421,6001,394
2020-04-151,4171,4181,3841,38414,1001,384
2020-04-141,3891,4031,3741,39610,5001,396
2020-04-131,4091,4161,3721,38016,7001,380
2020-04-101,4171,4451,4091,41921,8001,419
2020-04-091,4481,4481,4021,43316,6001,433
2020-04-081,4071,4581,4071,44822,1001,448
2020-04-071,4071,4461,3851,43122,0001,431
2020-04-061,3211,4061,3041,39626,0001,396
2020-04-031,3601,3671,3121,32716,3001,327
2020-04-021,3771,3901,3291,33020,7001,330
2020-04-011,4821,4821,3881,40023,9001,400
2020-03-311,5591,5591,4771,49720,6001,497
2020-03-301,5451,5551,4771,54431,5001,544
2020-03-271,5841,6011,5511,60167,7001,601
2020-03-261,5351,5351,4701,52833,0001,528
2020-03-251,5421,5421,4701,53532,2001,535
2020-03-241,4501,4971,4411,47835,7001,478
2020-03-231,3541,4401,3281,42843,3001,428
2020-03-191,4011,4261,3521,35435,6001,354
2020-03-181,4341,4461,3601,36035,6001,360
2020-03-171,3071,4171,2951,40469,6001,404
2020-03-161,4261,4381,3711,37542,0001,375
2020-03-131,3811,4391,3661,39652,4001,396
2020-03-121,5761,5761,5111,51141,1001,511
2020-03-111,6251,6701,6151,61642,7001,616
2020-03-101,5881,6071,5431,59770,5001,597
2020-03-091,6831,7111,6121,62846,2001,628
2020-03-061,8291,8291,7591,76230,6001,762
2020-03-051,8761,8861,8461,84630,7001,846
2020-03-041,9011,9051,8751,87516,5001,875
2020-03-031,9611,9891,8951,90124,1001,901
2020-03-021,8801,9611,8751,94222,1001,942
2020-02-281,9601,9691,9001,90336,0001,903
2020-02-272,0682,0701,9941,99936,9001,999
2020-02-262,0512,0792,0292,06921,3002,069
2020-02-252,1202,1202,0562,05743,4002,057
2020-02-212,1452,1652,1412,14916,1002,149
2020-02-202,1612,1872,1462,14912,1002,149
2020-02-192,1712,1862,1602,16016,7002,160
2020-02-182,1892,1932,1632,16913,3002,169
2020-02-172,1972,1992,1752,18610,3002,186
2020-02-142,2272,2332,1822,20920,1002,209
2020-02-132,2122,2572,2092,22327,8002,223
2020-02-122,2502,2502,2122,21217,3002,212
2020-02-102,2432,2572,2322,24013,1002,240
2020-02-072,2752,2782,2412,2619,8002,261
2020-02-062,2552,2892,2552,27419,2002,274
2020-02-052,2162,2522,2162,23414,1002,234
2020-02-042,1932,2112,1912,2118,7002,211
2020-02-032,1602,2022,1602,19319,3002,193
2020-01-312,1772,2092,1772,19116,3002,191
2020-01-302,2102,2112,1702,17928,1002,179
2020-01-292,1962,2212,1862,21023,4002,210
2020-01-282,2232,2282,1962,20239,3002,202
2020-01-272,2722,2722,2332,24048,1002,240
2020-01-242,3242,3242,2792,28124,7002,281
2020-01-232,3202,3342,3142,32411,3002,324
2020-01-222,3222,3412,3172,31715,2002,317
2020-01-212,3242,3392,3222,33310,0002,333
2020-01-202,3102,3322,3102,3189,9002,318
2020-01-172,3272,3302,3132,3139,7002,313
2020-01-162,3252,3302,3132,32110,9002,321
2020-01-152,2932,3232,2932,31826,5002,318
2020-01-142,3132,3152,2982,31025,7002,310
2020-01-102,3232,3232,3092,31410,9002,314
2020-01-092,3222,3412,3102,32320,2002,323
2020-01-082,3542,3542,3022,30526,3002,305
2020-01-072,3212,3772,3212,37415,7002,374
2020-01-062,3402,3402,3152,32827,5002,328

分割・併合履歴 ： なし