6969 松尾電機(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 | 451 | 465 | 427 | 444 | 20,800 | 444 |
| 2025-04-03 | 473 | 473 | 460 | 467 | 10,100 | 467 |
| 2025-04-02 | 488 | 492 | 476 | 479 | 2,800 | 479 |
| 2025-04-01 | 489 | 493 | 488 | 488 | 600 | 488 |
| 2025-03-31 | 493 | 501 | 483 | 487 | 7,500 | 487 |
| 2025-03-28 | 510 | 510 | 493 | 493 | 3,400 | 493 |
| 2025-03-27 | 507 | 508 | 495 | 508 | 5,400 | 508 |
| 2025-03-26 | 509 | 520 | 509 | 517 | 11,100 | 517 |
| 2025-03-25 | 500 | 507 | 500 | 505 | 18,900 | 505 |
| 2025-03-24 | 499 | 502 | 496 | 499 | 11,800 | 499 |
| 2025-03-21 | 485 | 491 | 482 | 491 | 10,300 | 491 |
| 2025-03-19 | 483 | 488 | 482 | 485 | 12,100 | 485 |
| 2025-03-18 | 487 | 495 | 484 | 488 | 3,100 | 488 |
| 2025-03-17 | 489 | 489 | 484 | 487 | 4,300 | 487 |
| 2025-03-14 | 485 | 486 | 482 | 485 | 2,800 | 485 |
| 2025-03-13 | 483 | 490 | 483 | 485 | 2,800 | 485 |
| 2025-03-12 | 484 | 488 | 482 | 482 | 3,600 | 482 |
| 2025-03-11 | 485 | 485 | 477 | 479 | 8,800 | 479 |
| 2025-03-10 | 482 | 488 | 482 | 485 | 3,300 | 485 |
| 2025-03-07 | 489 | 492 | 481 | 481 | 3,500 | 481 |
| 2025-03-06 | 490 | 491 | 478 | 489 | 19,200 | 489 |
| 2025-03-05 | 476 | 495 | 476 | 489 | 10,600 | 489 |
| 2025-03-04 | 492 | 492 | 468 | 476 | 20,000 | 476 |
| 2025-03-03 | 491 | 499 | 491 | 495 | 600 | 495 |
| 2025-02-28 | 497 | 498 | 481 | 488 | 12,200 | 488 |
| 2025-02-27 | 508 | 508 | 497 | 498 | 10,300 | 498 |
| 2025-02-26 | 511 | 511 | 498 | 508 | 8,700 | 508 |
| 2025-02-25 | 513 | 517 | 504 | 517 | 5,300 | 517 |
| 2025-02-21 | 512 | 517 | 502 | 514 | 10,000 | 514 |
| 2025-02-20 | 517 | 520 | 512 | 512 | 12,400 | 512 |
| 2025-02-19 | 519 | 523 | 517 | 517 | 14,100 | 517 |
| 2025-02-18 | 510 | 518 | 510 | 518 | 5,000 | 518 |
| 2025-02-17 | 518 | 520 | 508 | 509 | 5,900 | 509 |
| 2025-02-14 | 507 | 519 | 504 | 511 | 9,300 | 511 |
| 2025-02-13 | 519 | 528 | 500 | 504 | 28,400 | 504 |
| 2025-02-12 | 491 | 543 | 491 | 522 | 44,000 | 522 |
| 2025-02-10 | 479 | 491 | 479 | 487 | 3,700 | 487 |
| 2025-02-07 | 476 | 485 | 476 | 477 | 7,000 | 477 |
| 2025-02-06 | 481 | 492 | 473 | 478 | 7,300 | 478 |
| 2025-02-05 | 481 | 482 | 480 | 481 | 1,500 | 481 |
| 2025-02-04 | 479 | 490 | 479 | 484 | 1,900 | 484 |
| 2025-02-03 | 481 | 482 | 478 | 478 | 4,200 | 478 |
| 2025-01-31 | 481 | 494 | 478 | 489 | 3,800 | 489 |
| 2025-01-30 | 482 | 482 | 480 | 482 | 1,600 | 482 |
| 2025-01-29 | 488 | 488 | 481 | 482 | 3,700 | 482 |
| 2025-01-28 | 485 | 486 | 483 | 483 | 2,900 | 483 |
| 2025-01-27 | 481 | 489 | 477 | 483 | 5,700 | 483 |
| 2025-01-24 | 479 | 480 | 477 | 479 | 3,000 | 479 |
| 2025-01-23 | 488 | 488 | 476 | 476 | 4,200 | 476 |
| 2025-01-22 | 485 | 490 | 483 | 488 | 2,700 | 488 |
| 2025-01-21 | 490 | 494 | 483 | 485 | 2,900 | 485 |
| 2025-01-20 | 481 | 494 | 481 | 494 | 3,000 | 494 |
| 2025-01-17 | 475 | 480 | 473 | 480 | 2,600 | 480 |
| 2025-01-16 | 471 | 485 | 471 | 483 | 7,200 | 483 |
| 2025-01-15 | 487 | 487 | 469 | 470 | 7,900 | 470 |
| 2025-01-14 | 468 | 500 | 466 | 479 | 37,700 | 479 |
| 2025-01-10 | 474 | 474 | 465 | 465 | 10,200 | 465 |
| 2025-01-09 | 501 | 504 | 463 | 466 | 82,000 | 466 |
| 2025-01-08 | 464 | 542 | 462 | 511 | 160,200 | 511 |
| 2025-01-07 | 461 | 462 | 460 | 462 | 9,100 | 462 |
| 2025-01-06 | 459 | 468 | 457 | 458 | 11,000 | 458 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株