6647 森尾電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,597 | 1,597 | 1,544 | 1,544 | 1,400 | 1,544 |
| 2025-04-03 | - | - | - | 1,629 | - | 1,629 |
| 2025-04-02 | - | - | - | 1,629 | - | 1,629 |
| 2025-04-01 | 1,629 | 1,629 | 1,629 | 1,629 | 200 | 1,629 |
| 2025-03-31 | 1,625 | 1,625 | 1,621 | 1,624 | 600 | 1,624 |
| 2025-03-28 | 1,625 | 1,625 | 1,625 | 1,625 | 500 | 1,625 |
| 2025-03-27 | - | - | - | 1,656 | - | 1,656 |
| 2025-03-26 | 1,665 | 1,665 | 1,656 | 1,656 | 500 | 1,656 |
| 2025-03-25 | 1,644 | 1,667 | 1,644 | 1,645 | 1,000 | 1,645 |
| 2025-03-24 | 1,735 | 1,735 | 1,635 | 1,644 | 3,900 | 1,644 |
| 2025-03-21 | 1,699 | 1,700 | 1,699 | 1,700 | 200 | 1,700 |
| 2025-03-19 | 1,732 | 1,780 | 1,703 | 1,703 | 2,300 | 1,703 |
| 2025-03-18 | 1,690 | 1,694 | 1,683 | 1,694 | 1,200 | 1,694 |
| 2025-03-17 | 1,695 | 1,695 | 1,655 | 1,655 | 400 | 1,655 |
| 2025-03-14 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 1,630 |
| 2025-03-13 | - | - | - | 1,642 | - | 1,642 |
| 2025-03-12 | - | - | - | 1,642 | - | 1,642 |
| 2025-03-11 | - | - | - | 1,642 | - | 1,642 |
| 2025-03-10 | 1,642 | 1,642 | 1,642 | 1,642 | 400 | 1,642 |
| 2025-03-07 | 1,624 | 1,624 | 1,624 | 1,624 | 200 | 1,624 |
| 2025-03-06 | - | - | - | 1,628 | - | 1,628 |
| 2025-03-05 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 1,628 |
| 2025-03-04 | - | - | - | 1,640 | - | 1,640 |
| 2025-03-03 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 1,640 |
| 2025-02-28 | 1,622 | 1,622 | 1,600 | 1,600 | 900 | 1,600 |
| 2025-02-27 | - | - | - | 1,622 | - | 1,622 |
| 2025-02-26 | 1,638 | 1,638 | 1,622 | 1,622 | 400 | 1,622 |
| 2025-02-25 | 1,634 | 1,637 | 1,622 | 1,622 | 400 | 1,622 |
| 2025-02-21 | - | - | - | 1,595 | - | 1,595 |
| 2025-02-20 | - | - | - | 1,595 | - | 1,595 |
| 2025-02-19 | - | - | - | 1,595 | - | 1,595 |
| 2025-02-18 | - | - | - | 1,595 | - | 1,595 |
| 2025-02-17 | 1,606 | 1,606 | 1,588 | 1,595 | 900 | 1,595 |
| 2025-02-14 | 1,623 | 1,625 | 1,606 | 1,606 | 500 | 1,606 |
| 2025-02-13 | 1,616 | 1,616 | 1,616 | 1,616 | 200 | 1,616 |
| 2025-02-12 | 1,616 | 1,616 | 1,616 | 1,616 | 100 | 1,616 |
| 2025-02-10 | 1,627 | 1,627 | 1,627 | 1,627 | 400 | 1,627 |
| 2025-02-07 | 1,603 | 1,614 | 1,602 | 1,614 | 400 | 1,614 |
| 2025-02-06 | 1,614 | 1,621 | 1,589 | 1,600 | 5,000 | 1,600 |
| 2025-02-05 | 1,584 | 1,584 | 1,575 | 1,575 | 400 | 1,575 |
| 2025-02-04 | 1,569 | 1,569 | 1,569 | 1,569 | 200 | 1,569 |
| 2025-02-03 | 1,562 | 1,562 | 1,562 | 1,562 | 300 | 1,562 |
| 2025-01-31 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 1,589 |
| 2025-01-30 | - | - | - | 1,591 | - | 1,591 |
| 2025-01-29 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 1,591 |
| 2025-01-28 | 1,551 | 1,551 | 1,551 | 1,551 | 1,000 | 1,551 |
| 2025-01-27 | 1,591 | 1,591 | 1,591 | 1,591 | 700 | 1,591 |
| 2025-01-24 | 1,558 | 1,558 | 1,558 | 1,558 | 200 | 1,558 |
| 2025-01-23 | 1,558 | 1,558 | 1,558 | 1,558 | 200 | 1,558 |
| 2025-01-22 | - | - | - | 1,558 | - | 1,558 |
| 2025-01-21 | - | - | - | 1,558 | - | 1,558 |
| 2025-01-20 | 1,558 | 1,558 | 1,558 | 1,558 | 200 | 1,558 |
| 2025-01-17 | 1,580 | 1,580 | 1,557 | 1,557 | 300 | 1,557 |
| 2025-01-16 | 1,560 | 1,560 | 1,553 | 1,560 | 800 | 1,560 |
| 2025-01-15 | 1,554 | 1,564 | 1,554 | 1,564 | 300 | 1,564 |
| 2025-01-14 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2025-01-10 | 1,592 | 1,592 | 1,592 | 1,592 | 300 | 1,592 |
| 2025-01-09 | 1,592 | 1,592 | 1,592 | 1,592 | 100 | 1,592 |
| 2025-01-08 | 1,595 | 1,598 | 1,585 | 1,591 | 500 | 1,591 |
| 2025-01-07 | 1,593 | 1,593 | 1,590 | 1,590 | 400 | 1,590 |
| 2025-01-06 | 1,562 | 1,562 | 1,562 | 1,562 | 200 | 1,562 |
分割・併合履歴 ： [2017-09-27]1株→0.1株