1. HOME >
  2. 株価時系列 >
  3. 6647

6647 森尾電機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,8851,8891,8451,8891,0001,889
2022-12-011,8801,8801,8451,8457001,845
2022-11-30---1,850-1,850
2022-11-291,8501,8501,8501,8501001,850
2022-11-281,8881,8981,8581,8888001,888
2022-11-251,8431,8431,8081,8084001,808
2022-11-24---1,803-1,803
2022-11-221,8031,8031,8031,8031001,803
2022-11-21---1,831-1,831
2022-11-18---1,831-1,831
2022-11-17---1,831-1,831
2022-11-16---1,831-1,831
2022-11-15---1,831-1,831
2022-11-14---1,831-1,831
2022-11-11---1,831-1,831
2022-11-101,8311,8311,8311,8313001,831
2022-11-091,8011,8011,7911,7912001,791
2022-11-081,8191,8191,8191,8191001,819
2022-11-07---1,785-1,785
2022-11-041,7851,7851,7851,7851001,785
2022-11-021,8201,8201,8031,8051,1001,805
2022-11-011,7551,9541,7551,9401,1001,940
2022-10-311,7181,7181,7181,7182001,718
2022-10-28---1,798-1,798
2022-10-27---1,798-1,798
2022-10-261,7981,7981,7981,7984001,798
2022-10-251,7711,7711,7311,7695001,769
2022-10-241,7311,7311,7311,7311001,731
2022-10-21---1,692-1,692
2022-10-201,6811,6921,6811,6922001,692
2022-10-19---1,711-1,711
2022-10-18---1,711-1,711
2022-10-171,7071,7111,7071,7112001,711
2022-10-141,7111,7111,7111,7111001,711
2022-10-131,7511,7511,7511,7511001,751
2022-10-12---1,758-1,758
2022-10-111,7981,7981,7581,7585001,758
2022-10-07---1,776-1,776
2022-10-061,7951,7951,7761,7763001,776
2022-10-05---1,784-1,784
2022-10-04---1,784-1,784
2022-10-03---1,784-1,784
2022-09-30---1,784-1,784
2022-09-29---1,784-1,784
2022-09-28---1,784-1,784
2022-09-27---1,784-1,784
2022-09-261,7841,7841,7841,7845001,784
2022-09-22---1,744-1,744
2022-09-211,7501,7501,7441,7442001,744
2022-09-20---1,719-1,719
2022-09-16---1,719-1,719
2022-09-15---1,719-1,719
2022-09-14---1,719-1,719
2022-09-131,7451,7451,7051,7193001,719
2022-09-121,7861,7861,7051,7058001,705
2022-09-09---1,676-1,676
2022-09-08---1,676-1,676
2022-09-071,6761,6761,6761,6762001,676
2022-09-061,6751,6751,6751,6751001,675
2022-09-05---1,688-1,688
2022-09-02---1,688-1,688
2022-09-011,6861,6881,6861,6885001,688
2022-08-31---1,670-1,670
2022-08-301,7071,7071,6701,6706001,670
2022-08-291,7691,7691,7071,7077001,707
2022-08-261,7691,7691,7691,7694001,769
2022-08-251,7601,7601,7601,7603001,760
2022-08-24---1,733-1,733
2022-08-231,7501,7501,7331,7337001,733
2022-08-22---1,770-1,770
2022-08-191,7701,7701,7701,7701001,770
2022-08-181,7621,7621,7621,7622001,762
2022-08-171,8001,8001,8001,8001001,800
2022-08-161,8001,8001,7981,7983001,798
2022-08-15---1,799-1,799
2022-08-121,7991,7991,7991,7991001,799
2022-08-101,8181,8181,7681,7688001,768
2022-08-091,9291,9291,8361,8368001,836
2022-08-08---1,849-1,849
2022-08-051,8251,8491,8051,8494001,849
2022-08-041,8491,8491,8191,8213001,821
2022-08-03---1,820-1,820
2022-08-02---1,820-1,820
2022-08-01---1,820-1,820
2022-07-291,7981,8211,7981,8203001,820
2022-07-28---1,811-1,811
2022-07-271,7921,8121,7711,8119001,811
2022-07-261,9171,9171,9121,9126001,912
2022-07-251,9201,9201,9151,9172,1001,917
2022-07-221,8001,8001,8001,8001001,800
2022-07-21---1,800-1,800
2022-07-201,8151,8151,8001,8002001,800
2022-07-19---1,795-1,795
2022-07-151,7951,7951,7951,7951001,795
2022-07-14---1,800-1,800
2022-07-131,8001,8001,8001,8002001,800
2022-07-121,8371,8501,8371,8406001,840
2022-07-111,8501,8501,7601,7972,4001,797
2022-07-081,7821,7961,7811,7966001,796
2022-07-071,7961,7961,7811,7816001,781
2022-07-061,7781,7781,7781,7781001,778
2022-07-051,7751,7961,7751,7962001,796
2022-07-041,7831,8001,7831,8003001,800
2022-07-011,7981,7981,7961,7961,1001,796
2022-06-301,7201,7201,7201,7201001,720
2022-06-291,6811,8011,6811,7201,4001,720
2022-06-28---1,761-1,761
2022-06-271,7971,7971,7611,7618001,761
2022-06-241,7741,7981,7651,7657001,765
2022-06-231,7961,7961,7801,7803001,780
2022-06-221,7281,7681,7281,7682001,768
2022-06-21---1,648-1,648
2022-06-20---1,648-1,648
2022-06-171,6481,6481,6481,6483001,648
2022-06-161,7621,7621,7621,7622001,762
2022-06-151,7801,7801,7801,7801001,780
2022-06-14---1,740-1,740
2022-06-13---1,740-1,740
2022-06-101,7251,7401,7251,7405001,740
2022-06-091,6981,7251,6981,7252001,725
2022-06-081,7001,7001,6971,6972001,697
2022-06-07---1,705-1,705
2022-06-061,7051,7051,7051,7051001,705
2022-06-03---1,745-1,745
2022-06-021,7451,7451,7451,7451001,745
2022-06-011,7051,7051,7051,7051001,705
2022-05-31---1,675-1,675
2022-05-301,6631,6751,6631,6758001,675
2022-05-27---1,771-1,771
2022-05-261,8111,8111,7711,7716001,771
2022-05-251,7711,7711,7311,7317001,731
2022-05-24---1,637-1,637
2022-05-23---1,637-1,637
2022-05-20---1,637-1,637
2022-05-191,7101,7101,6371,6372001,637
2022-05-18---1,700-1,700
2022-05-171,6301,7001,6301,7007001,700
2022-05-161,7881,8251,6651,6661,3001,666
2022-05-13---1,727-1,727
2022-05-121,7201,7271,7201,7273001,727
2022-05-111,7201,7201,7201,7201001,720
2022-05-101,6881,7531,6741,7101,5001,710
2022-05-091,6901,6901,6881,6882001,688
2022-05-061,7001,7001,7001,7002001,700
2022-05-021,6691,6701,6691,6704001,670
2022-04-281,6951,6951,6661,6662001,666
2022-04-271,7041,7691,7041,7359001,735
2022-04-261,7441,7441,7441,7444001,744
2022-04-251,7711,7711,7711,7713001,771
2022-04-221,7671,7671,7421,7426001,742
2022-04-21---1,786-1,786
2022-04-20---1,786-1,786
2022-04-19---1,786-1,786
2022-04-18---1,786-1,786
2022-04-15---1,786-1,786
2022-04-14---1,786-1,786
2022-04-131,7861,7861,7861,7861001,786
2022-04-12---1,826-1,826
2022-04-111,7801,8261,7461,8266001,826
2022-04-081,7831,7831,7801,7802001,780
2022-04-07---1,808-1,808
2022-04-06---1,808-1,808
2022-04-051,8071,8081,8071,8082001,808
2022-04-04---1,846-1,846
2022-04-01---1,846-1,846
2022-03-311,8461,8461,8461,8461,0001,846
2022-03-30---1,848-1,848
2022-03-29---1,848-1,848
2022-03-281,8481,8481,8481,8484001,848
2022-03-251,8381,8491,8011,8489001,848
2022-03-241,7971,8391,7901,8398001,839
2022-03-231,7971,7971,7971,7971001,797
2022-03-221,7841,7841,7841,7841001,784
2022-03-181,7991,7991,7441,7443001,744
2022-03-171,7991,7991,7991,7991001,799
2022-03-161,7501,7991,7501,7608001,760
2022-03-15---1,743-1,743
2022-03-14---1,743-1,743
2022-03-11---1,743-1,743
2022-03-101,7431,7431,7431,7433001,743
2022-03-091,7501,7501,7431,7433001,743
2022-03-081,7201,7251,7201,7255001,725
2022-03-07---1,721-1,721
2022-03-041,7211,7211,7211,7211001,721
2022-03-031,7981,7981,7981,7982001,798
2022-03-02---1,798-1,798
2022-03-011,7981,7981,7981,7981001,798
2022-02-281,6941,7741,6941,7741,1001,774
2022-02-251,7341,7341,7341,7345001,734
2022-02-241,7611,7611,7501,7504001,750
2022-02-221,7611,7611,7611,7611001,761
2022-02-211,8011,8011,8011,8011001,801
2022-02-18---1,838-1,838
2022-02-17---1,838-1,838
2022-02-16---1,838-1,838
2022-02-151,8381,8381,8381,8381001,838
2022-02-141,7791,8001,7771,7984001,798
2022-02-101,8591,8591,8191,8196001,819
2022-02-091,7821,7821,7821,7821001,782
2022-02-081,8611,8611,8221,8223001,822
2022-02-071,9001,9001,8801,8803001,880
2022-02-04---1,860-1,860
2022-02-03---1,860-1,860
2022-02-021,8601,8601,8601,8601001,860
2022-02-011,8241,8641,8241,8642001,864
2022-01-311,7441,7441,7441,7441001,744
2022-01-28---1,824-1,824
2022-01-271,8241,8241,8241,8241001,824
2022-01-261,8051,8051,8051,8054001,805
2022-01-251,7991,7991,7991,7992001,799
2022-01-24---1,799-1,799
2022-01-211,8151,8151,7751,7996001,799
2022-01-201,8001,8381,8001,8343001,834
2022-01-191,8261,8531,8261,8532001,853
2022-01-181,7861,7861,7861,7861001,786
2022-01-171,7461,7461,7461,7463001,746
2022-01-141,7511,7521,7121,7498001,749
2022-01-131,7551,7551,7511,7514001,751
2022-01-121,8231,8231,8231,8233001,823
2022-01-111,8201,8701,8201,8706001,870
2022-01-071,7501,8001,6861,8004001,800
2022-01-061,7161,7161,7151,7152001,715
2022-01-051,7251,7551,7001,7554001,755
2022-01-04---1,700-1,700

分割・併合履歴 ： [2017-09-27]1株→0.1株