1. HOME >
  2. 株価時系列 >
  3. 6647 >
  4. 2023年

6647 森尾電機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,6221,6231,6221,6224001,622
2023-12-281,6131,6131,6131,6131001,613
2023-12-271,6511,6511,6301,6302,4001,630
2023-12-261,6511,6511,6511,6514001,651
2023-12-251,6371,6551,6371,6416001,641
2023-12-22---1,632-1,632
2023-12-211,6321,6321,6321,6322001,632
2023-12-201,6601,6651,6511,6518001,651
2023-12-191,6801,6801,6801,6801001,680
2023-12-181,7091,7091,7091,7091001,709
2023-12-15---1,688-1,688
2023-12-14---1,688-1,688
2023-12-13---1,688-1,688
2023-12-121,6881,6881,6881,6881001,688
2023-12-111,6881,6881,6881,6883001,688
2023-12-08---1,688-1,688
2023-12-07---1,688-1,688
2023-12-06---1,688-1,688
2023-12-051,6711,6881,6691,6887001,688
2023-12-041,6541,6841,6531,6845001,684
2023-12-011,7391,7391,6831,6941,4001,694
2023-11-301,7201,7201,7161,7163001,716
2023-11-291,7481,7481,7401,7406001,740
2023-11-281,6641,6901,6641,6902001,690
2023-11-271,6991,6991,6801,6808001,680
2023-11-24---1,659-1,659
2023-11-221,6731,6731,6331,6596001,659
2023-11-211,6421,6421,6421,6421001,642
2023-11-201,6131,6131,6131,6131001,613
2023-11-17---1,625-1,625
2023-11-16---1,625-1,625
2023-11-151,6251,6251,6251,6251001,625
2023-11-141,6401,6401,6281,6284001,628
2023-11-13---1,641-1,641
2023-11-101,6551,6551,6411,6417001,641
2023-11-091,7501,7501,6511,6519001,651
2023-11-081,6591,7311,6591,7051,1001,705
2023-11-071,6531,6531,6531,6531001,653
2023-11-061,7411,7411,6881,6888001,688
2023-11-021,6241,7991,6151,7594,6001,759
2023-11-01---1,627-1,627
2023-10-31---1,627-1,627
2023-10-30---1,627-1,627
2023-10-27---1,627-1,627
2023-10-261,6291,6291,6271,6276001,627
2023-10-251,6151,6151,6151,6152001,615
2023-10-241,5871,5871,5751,5756001,575
2023-10-23---1,587-1,587
2023-10-201,5871,5871,5691,5874001,587
2023-10-191,5861,5861,5861,5861001,586
2023-10-181,6001,6001,5861,5863001,586
2023-10-171,6121,6121,6011,6013001,601
2023-10-16---1,652-1,652
2023-10-13---1,652-1,652
2023-10-12---1,652-1,652
2023-10-11---1,652-1,652
2023-10-101,6521,6521,6521,6523001,652
2023-10-061,6001,6001,6001,6002001,600
2023-10-05---1,600-1,600
2023-10-041,6251,6251,6001,6007001,600
2023-10-031,6521,6521,6291,6297001,629
2023-10-02---1,680-1,680
2023-09-29---1,680-1,680
2023-09-28---1,680-1,680
2023-09-27---1,680-1,680
2023-09-261,6641,6801,6641,6801,2001,680
2023-09-251,6791,6791,6641,6646001,664
2023-09-22---1,670-1,670
2023-09-21---1,670-1,670
2023-09-201,6701,6701,6701,6702001,670
2023-09-191,6671,6701,6671,6703001,670
2023-09-151,6531,6531,6521,6522001,652
2023-09-141,6601,6601,6601,6601001,660
2023-09-13---1,673-1,673
2023-09-12---1,673-1,673
2023-09-111,7261,7261,6731,6737001,673
2023-09-081,6741,6951,6741,6952001,695
2023-09-071,6581,6581,6581,6582001,658
2023-09-06---1,655-1,655
2023-09-051,6551,6551,6551,6551001,655
2023-09-04---1,657-1,657
2023-09-01---1,657-1,657
2023-08-31---1,657-1,657
2023-08-30---1,657-1,657
2023-08-29---1,657-1,657
2023-08-281,6691,6691,6571,6576001,657
2023-08-251,7411,7411,6551,6699001,669
2023-08-24---1,661-1,661
2023-08-23---1,661-1,661
2023-08-22---1,661-1,661
2023-08-211,6611,6611,6611,6611001,661
2023-08-181,6601,6601,6601,6601001,660
2023-08-171,6601,6601,6601,6602001,660
2023-08-161,6751,6751,6751,6751001,675
2023-08-151,6891,6891,6891,6892001,689
2023-08-141,6471,6531,6471,6533001,653
2023-08-101,6551,6551,6551,6554001,655
2023-08-091,6551,6551,6531,6532001,653
2023-08-08---1,674-1,674
2023-08-071,6331,6741,6331,6741,0001,674
2023-08-041,6511,6511,6331,6333001,633
2023-08-031,7501,7791,6511,6511,4001,651
2023-08-02---1,750-1,750
2023-08-01---1,750-1,750
2023-07-311,7301,7501,7301,7503001,750
2023-07-28---1,770-1,770
2023-07-271,7701,7701,7701,7701001,770
2023-07-261,8101,8101,7701,7705001,770
2023-07-251,8301,8301,8101,8101,1001,810
2023-07-241,7901,8001,7901,7903001,790
2023-07-211,7801,7981,7501,7501,5001,750
2023-07-201,7381,7381,7321,7325001,732
2023-07-19---1,740-1,740
2023-07-18---1,740-1,740
2023-07-14---1,740-1,740
2023-07-131,7401,7401,7401,7401001,740
2023-07-121,7801,7801,7801,7801001,780
2023-07-111,7001,7001,7001,7001001,700
2023-07-101,7991,7991,7801,7801,7001,780
2023-07-071,7401,7401,7151,7401,8001,740
2023-07-061,6981,7001,6981,7004001,700
2023-07-051,6901,6971,6901,6973001,697
2023-07-041,6601,6751,6601,6752001,675
2023-07-031,6601,6741,6591,6744001,674
2023-06-301,6351,6351,6351,6353001,635
2023-06-291,6261,6361,6261,6363001,636
2023-06-281,6951,6951,6641,6645001,664
2023-06-271,6551,6551,6551,6551001,655
2023-06-261,6751,6751,6551,6558001,655
2023-06-23---1,635-1,635
2023-06-221,6301,6351,6301,6353001,635
2023-06-211,6501,6501,6301,6305001,630
2023-06-20---1,630-1,630
2023-06-191,6311,6311,6301,6304001,630
2023-06-16---1,632-1,632
2023-06-151,6201,6321,6201,6328001,632
2023-06-141,6761,6761,6761,6761001,676
2023-06-13---1,650-1,650
2023-06-121,6871,6871,6501,6505001,650
2023-06-091,6501,6501,6501,6501001,650
2023-06-081,6421,6421,6401,6406001,640
2023-06-07---1,641-1,641
2023-06-061,6411,6411,6411,6411001,641
2023-06-051,6381,6401,6381,6405001,640
2023-06-02---1,653-1,653
2023-06-011,6531,6531,6531,6531001,653
2023-05-31---1,689-1,689
2023-05-30---1,689-1,689
2023-05-29---1,689-1,689
2023-05-261,6871,6901,6781,6898001,689
2023-05-251,6731,6731,6701,6704001,670
2023-05-241,6791,6801,6731,6734001,673
2023-05-23---1,654-1,654
2023-05-22---1,654-1,654
2023-05-191,6601,6601,6531,6544001,654
2023-05-181,6801,7001,6791,7007001,700
2023-05-17---1,701-1,701
2023-05-16---1,701-1,701
2023-05-15---1,701-1,701
2023-05-12---1,701-1,701
2023-05-11---1,701-1,701
2023-05-101,6801,7011,6801,7015001,701
2023-05-091,6941,6941,6891,6898001,689
2023-05-081,6941,6941,6941,6941001,694
2023-05-021,6931,7081,6931,6949001,694
2023-05-011,7661,7661,7001,7206001,720
2023-04-281,6951,6951,6901,6904001,690
2023-04-27---1,735-1,735
2023-04-261,7351,7351,7351,7354001,735
2023-04-251,7001,7001,7001,7009001,700
2023-04-241,6901,7001,6901,7005001,700
2023-04-21---1,691-1,691
2023-04-20---1,691-1,691
2023-04-191,6921,6921,6911,6914001,691
2023-04-18---1,700-1,700
2023-04-171,7011,7031,7001,7004001,700
2023-04-141,7001,7001,7001,7001001,700
2023-04-13---1,691-1,691
2023-04-121,6881,7001,6881,6911,3001,691
2023-04-11---1,717-1,717
2023-04-101,7151,7171,7151,7176001,717
2023-04-071,7551,7551,6991,7081,0001,708
2023-04-06---1,715-1,715
2023-04-051,7151,7151,7151,7151001,715
2023-04-041,7151,7151,7151,7152001,715
2023-04-031,6881,6881,6881,6881001,688
2023-03-31---1,728-1,728
2023-03-30---1,728-1,728
2023-03-29---1,728-1,728
2023-03-28---1,728-1,728
2023-03-271,7311,7421,7281,7281,2001,728
2023-03-241,7751,7751,7701,7704001,770
2023-03-231,7711,7711,7711,7711001,771
2023-03-221,7711,7711,7711,7711001,771
2023-03-20---1,793-1,793
2023-03-171,7931,7931,7931,7932001,793
2023-03-161,7641,7931,7641,7933001,793
2023-03-15---1,765-1,765
2023-03-14---1,765-1,765
2023-03-131,7351,7651,7351,7653001,765
2023-03-101,7621,7621,7361,7368001,736
2023-03-091,7621,7621,7621,7621001,762
2023-03-081,7801,7801,7621,7623001,762
2023-03-07---1,767-1,767
2023-03-061,7671,7671,7671,7672001,767
2023-03-031,8071,8071,8071,8071001,807
2023-03-02---1,776-1,776
2023-03-01---1,776-1,776
2023-02-28---1,776-1,776
2023-02-271,8171,8171,7761,7767001,776
2023-02-241,7411,7771,7411,7775001,777
2023-02-221,7581,7581,7581,7581001,758
2023-02-211,7401,7401,7401,7402001,740
2023-02-201,7761,7761,7391,7403001,740
2023-02-171,7361,7361,7361,7362001,736
2023-02-161,6961,6961,6961,6961001,696
2023-02-151,7301,7911,7301,7397001,739
2023-02-141,7131,7301,7131,7302001,730
2023-02-131,7581,7581,7131,7133001,713
2023-02-101,8251,8661,7301,7301,5001,730
2023-02-091,8401,8401,7811,7814001,781
2023-02-081,7631,8001,7631,8002001,800
2023-02-071,8211,8401,8211,8402001,840
2023-02-061,7401,8811,7401,8799001,879
2023-02-03---1,742-1,742
2023-02-02---1,742-1,742
2023-02-011,7231,7421,7231,7424001,742
2023-01-311,7631,7631,7631,7631001,763
2023-01-30---1,776-1,776
2023-01-27---1,776-1,776
2023-01-261,7761,7761,7761,7765001,776
2023-01-251,7551,7551,7361,7368001,736
2023-01-241,7201,7551,7161,7554001,755
2023-01-23---1,722-1,722
2023-01-20---1,722-1,722
2023-01-19---1,722-1,722
2023-01-181,6901,7221,6901,7223001,722
2023-01-17---1,719-1,719
2023-01-16---1,719-1,719
2023-01-13---1,719-1,719
2023-01-121,7201,7201,7191,7194001,719
2023-01-11---1,720-1,720
2023-01-101,7201,7201,7201,7204001,720
2023-01-061,7601,7601,7601,7601001,760
2023-01-051,8081,8081,7351,7362,6001,736
2023-01-041,8271,8481,8081,8485001,848

分割・併合履歴 ： [2017-09-27]1株→0.1株