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 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,873 | 1,873 | 1,850 | 1,850 | 300 | 1,850 |
| 2025-07-11 | 1,869 | 1,869 | 1,869 | 1,869 | 100 | 1,869 |
| 2025-07-10 | 1,908 | 1,908 | 1,868 | 1,868 | 3,500 | 1,868 |
| 2025-07-09 | 1,805 | 1,868 | 1,805 | 1,868 | 1,400 | 1,868 |
| 2025-07-08 | 1,770 | 1,800 | 1,770 | 1,800 | 900 | 1,800 |
| 2025-07-07 | 1,765 | 1,770 | 1,745 | 1,770 | 1,200 | 1,770 |
| 2025-07-04 | 1,756 | 1,759 | 1,756 | 1,759 | 1,100 | 1,759 |
| 2025-07-03 | 1,729 | 1,729 | 1,729 | 1,729 | 600 | 1,729 |
| 2025-07-02 | 1,760 | 1,760 | 1,760 | 1,760 | 1,500 | 1,760 |
| 2025-07-01 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2025-06-30 | 1,738 | 1,751 | 1,730 | 1,730 | 300 | 1,730 |
| 2025-06-27 | 1,750 | 1,750 | 1,739 | 1,750 | 1,800 | 1,750 |
| 2025-06-26 | 1,744 | 1,750 | 1,725 | 1,750 | 1,000 | 1,750 |
| 2025-06-25 | 1,688 | 1,746 | 1,688 | 1,746 | 3,600 | 1,746 |
| 2025-06-24 | 1,671 | 1,672 | 1,671 | 1,671 | 300 | 1,671 |
| 2025-06-23 | 1,671 | 1,671 | 1,671 | 1,671 | 200 | 1,671 |
| 2025-06-20 | 1,671 | 1,671 | 1,671 | 1,671 | 100 | 1,671 |
| 2025-06-19 | 1,714 | 1,714 | 1,674 | 1,674 | 600 | 1,674 |
| 2025-06-18 | 1,686 | 1,686 | 1,686 | 1,686 | 200 | 1,686 |
| 2025-06-17 | - | - | - | 1,701 | - | 1,701 |
| 2025-06-16 | - | - | - | 1,701 | - | 1,701 |
| 2025-06-13 | - | - | - | 1,701 | - | 1,701 |
| 2025-06-12 | 1,701 | 1,701 | 1,701 | 1,701 | 200 | 1,701 |
| 2025-06-11 | - | - | - | 1,715 | - | 1,715 |
| 2025-06-10 | 1,715 | 1,715 | 1,715 | 1,715 | 300 | 1,715 |
| 2025-06-09 | 1,699 | 1,699 | 1,699 | 1,699 | 100 | 1,699 |
| 2025-06-06 | - | - | - | 1,650 | - | 1,650 |
| 2025-06-05 | 1,645 | 1,650 | 1,645 | 1,650 | 2,200 | 1,650 |
| 2025-06-04 | 1,628 | 1,628 | 1,628 | 1,628 | 100 | 1,628 |
| 2025-06-03 | 1,640 | 1,647 | 1,625 | 1,625 | 500 | 1,625 |
| 2025-06-02 | 1,621 | 1,621 | 1,621 | 1,621 | 100 | 1,621 |
| 2025-05-30 | 1,648 | 1,648 | 1,621 | 1,621 | 500 | 1,621 |
| 2025-05-29 | 1,622 | 1,622 | 1,622 | 1,622 | 200 | 1,622 |
| 2025-05-28 | 1,622 | 1,622 | 1,622 | 1,622 | 100 | 1,622 |
| 2025-05-27 | 1,622 | 1,622 | 1,620 | 1,620 | 200 | 1,620 |
| 2025-05-26 | 1,645 | 1,645 | 1,631 | 1,631 | 800 | 1,631 |
| 2025-05-23 | 1,650 | 1,650 | 1,647 | 1,647 | 400 | 1,647 |
| 2025-05-22 | - | - | - | 1,650 | - | 1,650 |
| 2025-05-21 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2025-05-20 | 1,632 | 1,640 | 1,632 | 1,640 | 600 | 1,640 |
| 2025-05-19 | 1,601 | 1,625 | 1,601 | 1,625 | 800 | 1,625 |
| 2025-05-16 | 1,592 | 1,601 | 1,592 | 1,601 | 2,000 | 1,601 |
| 2025-05-15 | 1,775 | 1,785 | 1,600 | 1,602 | 8,600 | 1,602 |
| 2025-05-14 | 1,742 | 1,782 | 1,730 | 1,778 | 1,600 | 1,778 |
| 2025-05-13 | 1,750 | 1,788 | 1,748 | 1,748 | 400 | 1,748 |
| 2025-05-12 | 1,727 | 1,790 | 1,727 | 1,784 | 6,600 | 1,784 |
| 2025-05-09 | 1,600 | 1,738 | 1,600 | 1,723 | 9,500 | 1,723 |
| 2025-05-08 | 1,600 | 1,600 | 1,599 | 1,600 | 1,000 | 1,600 |
| 2025-05-07 | 1,655 | 1,655 | 1,583 | 1,612 | 2,200 | 1,612 |
| 2025-05-02 | - | - | - | 1,615 | - | 1,615 |
| 2025-05-01 | - | - | - | 1,615 | - | 1,615 |
| 2025-04-30 | 1,632 | 1,632 | 1,614 | 1,615 | 400 | 1,615 |
| 2025-04-28 | 1,677 | 1,678 | 1,669 | 1,670 | 1,500 | 1,670 |
| 2025-04-25 | 1,652 | 1,652 | 1,617 | 1,617 | 400 | 1,617 |
| 2025-04-24 | 1,632 | 1,632 | 1,632 | 1,632 | 100 | 1,632 |
| 2025-04-23 | 1,662 | 1,662 | 1,662 | 1,662 | 100 | 1,662 |
| 2025-04-22 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1,582 |
| 2025-04-21 | 1,581 | 1,581 | 1,581 | 1,581 | 500 | 1,581 |
| 2025-04-18 | - | - | - | 1,621 | - | 1,621 |
| 2025-04-17 | - | - | - | 1,621 | - | 1,621 |
| 2025-04-16 | 1,607 | 1,621 | 1,598 | 1,621 | 1,900 | 1,621 |
| 2025-04-15 | 1,620 | 1,820 | 1,550 | 1,579 | 17,900 | 1,579 |
| 2025-04-14 | - | - | - | 1,587 | - | 1,587 |
| 2025-04-11 | - | - | - | 1,587 | - | 1,587 |
| 2025-04-10 | 1,553 | 1,587 | 1,553 | 1,587 | 900 | 1,587 |
| 2025-04-09 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
| 2025-04-08 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2025-04-07 | 1,521 | 1,521 | 1,503 | 1,506 | 1,400 | 1,506 |
| 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