6647 森尾電機(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
2024-06-211,7001,7371,7001,7377001,737
2024-06-201,7201,7211,7151,7154001,715
2024-06-19---1,741-1,741
2024-06-18---1,741-1,741
2024-06-17---1,741-1,741
2024-06-14---1,741-1,741
2024-06-13---1,741-1,741
2024-06-12---1,741-1,741
2024-06-11---1,741-1,741
2024-06-101,7411,7411,7411,7414001,741
2024-06-071,7251,7431,7251,7433001,743
2024-06-061,7431,7431,7321,7323001,732
2024-06-05---1,731-1,731
2024-06-041,7311,7311,7301,7316001,731
2024-06-03---1,740-1,740
2024-05-31---1,740-1,740
2024-05-301,7101,7501,7101,7409001,740
2024-05-291,7101,7101,7101,7101,5001,710
2024-05-281,7261,7261,7261,7261001,726
2024-05-271,7571,7571,7251,7258001,725
2024-05-241,7501,7501,7501,7502001,750
2024-05-231,7591,7591,7471,7504001,750
2024-05-221,7611,7611,7611,7611001,761
2024-05-211,7351,7351,7351,7351001,735
2024-05-20---1,735-1,735
2024-05-171,7351,7351,7351,7351001,735
2024-05-161,7561,7631,7131,7132,0001,713
2024-05-151,7501,7831,7501,7568001,756
2024-05-141,7571,7571,7511,7524001,752
2024-05-131,7531,7761,7531,7745001,774
2024-05-101,7601,8401,7481,7536,1001,753
2024-05-091,7601,7601,7601,7603001,760
2024-05-081,7621,7621,7601,7603001,760
2024-05-071,7451,7501,7451,7503001,750
2024-05-02---1,778-1,778
2024-05-01---1,778-1,778
2024-04-301,7781,7781,7781,7781001,778
2024-04-261,7781,7781,7781,7784001,778
2024-04-251,7741,7761,7741,7762001,776
2024-04-241,7801,7931,7741,7743001,774
2024-04-231,7751,7981,7751,7983001,798
2024-04-221,7451,7451,7451,7452001,745
2024-04-19---1,751-1,751
2024-04-18---1,751-1,751
2024-04-171,7511,7511,7511,7513001,751
2024-04-161,7671,7671,7671,7671001,767
2024-04-151,7811,7821,7811,7826001,782
2024-04-121,7771,7991,7771,7997001,799
2024-04-111,7801,7841,7521,7523001,752
2024-04-101,7601,8001,7601,8008001,800
2024-04-091,7431,7431,7431,7431001,743
2024-04-08---1,750-1,750
2024-04-051,7591,7591,7421,7506001,750
2024-04-041,7611,7841,7611,7758001,775
2024-04-031,7481,7611,7411,7611,0001,761
2024-04-021,7451,7451,7421,7425001,742
2024-04-01---1,776-1,776
2024-03-291,8161,8161,7761,7764001,776
2024-03-281,7801,7801,7761,7762001,776
2024-03-271,7981,7981,7981,7981001,798
2024-03-261,8071,8071,8061,8065001,806
2024-03-251,7901,7901,7701,7885001,788
2024-03-221,7701,7701,7701,7702001,770
2024-03-211,7601,7701,7451,7472,5001,747
2024-03-191,7271,7671,7271,7492,1001,749
2024-03-181,7161,7441,7161,7171,9001,717
2024-03-151,7111,7281,7101,7283001,728
2024-03-141,7101,7101,7101,7102001,710
2024-03-131,7101,7101,7041,7047001,704
2024-03-12---1,710-1,710
2024-03-111,7151,7151,7101,7109001,710
2024-03-081,7111,7111,7101,7104001,710
2024-03-071,7111,7111,7081,7084001,708
2024-03-06---1,711-1,711
2024-03-051,7111,7121,7111,7113001,711
2024-03-041,7111,7111,7111,7111001,711
2024-03-011,7131,7131,7131,7131001,713
2024-02-291,6691,6791,6691,6791,4001,679
2024-02-281,7021,7091,7021,7093001,709
2024-02-271,7011,7011,7011,7011001,701
2024-02-261,7431,7431,7301,7301,1001,730
2024-02-22---1,703-1,703
2024-02-211,7031,7031,7031,7031001,703
2024-02-201,7261,7261,7011,7012001,701
2024-02-191,7041,7241,7041,7246001,724
2024-02-161,7021,7021,7021,7024001,702
2024-02-151,7001,7021,6991,7004,4001,700
2024-02-141,7211,7211,7011,7011,2001,701
2024-02-131,7501,7501,7301,7501,2001,750
2024-02-091,7501,7691,7501,7506001,750
2024-02-081,7831,7831,7561,7561,0001,756
2024-02-071,7831,7831,7501,7562,2001,756
2024-02-061,8161,9501,8001,80113,8001,801
2024-02-051,8001,8191,7531,7991,4001,799
2024-02-021,7511,7901,7471,7909001,790
2024-02-011,7471,7471,7471,7471001,747
2024-01-311,7391,7391,7391,7391001,739
2024-01-301,7431,7431,7431,7431001,743
2024-01-291,7311,7401,7051,7401,6001,740
2024-01-261,7201,7281,7001,7281,0001,728
2024-01-251,7101,7211,7051,7211,0001,721
2024-01-241,6991,7001,6991,7004001,700
2024-01-23---1,699-1,699
2024-01-22---1,699-1,699
2024-01-191,6991,6991,6991,6991001,699
2024-01-181,6951,6951,6821,6824001,682
2024-01-171,6791,6961,6701,6902,5001,690
2024-01-161,7381,7381,7381,7381001,738
2024-01-15---1,730-1,730
2024-01-121,7211,7301,7211,7302001,730
2024-01-111,7381,7411,7381,7416001,741
2024-01-101,7401,7401,7061,7067001,706
2024-01-091,7001,7001,7001,7004001,700
2024-01-051,7001,7001,7001,7001001,700
2024-01-041,6471,6711,6451,6711,0001,671

分割・併合履歴 : [2017-09-27]1株→0.1株