6969 松尾電機(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
2024-06-215505525455507,800550
2024-06-205485505435501,500550
2024-06-1955055754255018,800550
2024-06-1853755053755016,000550
2024-06-1755156052553715,200537
2024-06-1456556554354515,300545
2024-06-135725725635656,300565
2024-06-125655795655725,300572
2024-06-11573575571575600575
2024-06-105655785655732,800573
2024-06-075685775635683,600568
2024-06-065715805685686,900568
2024-06-055745815715735,600573
2024-06-045855855695806,100580
2024-06-0357758756757714,200577
2024-05-3155960455758050,900580
2024-05-3055256354655217,900552
2024-05-2959159155055137,900551
2024-05-285986005915914,100591
2024-05-2760260258459712,800597
2024-05-2458760458459231,300592
2024-05-2357260056758824,900588
2024-05-2258758756557218,700572
2024-05-2157859257858615,700586
2024-05-205765875765789,900578
2024-05-1757059056558437,700584
2024-05-1656056454156451,600564
2024-05-155375415355404,500540
2024-05-1453854353754111,100541
2024-05-135385435375403,800540
2024-05-1056156154154113,200541
2024-05-095375455365437,600543
2024-05-085395405375375,800537
2024-05-075295405295397,900539
2024-05-0252553152352911,500529
2024-05-015275285235231,100523
2024-04-305205275205273,100527
2024-04-265235235165205,000520
2024-04-255175225175204,300520
2024-04-245295295245272,800527
2024-04-235185275185238,100523
2024-04-225105215105154,600515
2024-04-1952153050951416,100514
2024-04-185285345235335,200533
2024-04-175335405295336,000533
2024-04-165405405335335,500533
2024-04-155475555405408,500540
2024-04-1253855453754710,300547
2024-04-115305395305336,600533
2024-04-105265365255329,200532
2024-04-095255265245242,900524
2024-04-0851452751352524,500525
2024-04-0552052051051213,400512
2024-04-0453753851952116,300521
2024-04-0352253751552722,900527
2024-04-0255055052553016,900530
2024-04-015605605505508,900550
2024-03-2956956955656016,400560
2024-03-2855657655556819,100568
2024-03-2756857055355546,700555
2024-03-26566615551575225,800575
2024-03-2555556154655315,200553
2024-03-2254356054355529,600555
2024-03-215385415345345,700534
2024-03-1953354252652915,300529
2024-03-1851353451352718,800527
2024-03-155235275185219,000521
2024-03-1452653852352711,400527
2024-03-135335355255268,800526
2024-03-1252353551252616,000526
2024-03-1153453551252140,900521
2024-03-0853854653453914,100539
2024-03-0755455753654233,700542
2024-03-0655255954455120,400551
2024-03-0554855754355027,800550
2024-03-0458158454754858,300548
2024-03-01563621558576193,400576
2024-02-2957857855055357,600553
2024-02-2854358054357867,200578
2024-02-2754255254254226,600542
2024-02-2653654653454522,100545
2024-02-2253554652353541,200535
2024-02-2153954152652930,000529
2024-02-2054755453653879,100538
2024-02-19536565524541119,100541
2024-02-1652852850551663,200516
2024-02-15563566503522271,800522
2024-02-14615615549553202,400553
2024-02-1364364360961242,900612
2024-02-0969870768268643,500686
2024-02-0872073070270244,500702
2024-02-0772873671773127,300731
2024-02-0675175172973120,600731
2024-02-0575876673874956,400749
2024-02-0277378975576973,400769
2024-02-0179080676678869,900788
2024-01-3180382277678782,300787
2024-01-30774809761788108,500788
2024-01-29758847758775523,600775
2024-01-2675778074775779,800757
2024-01-2575277173675562,200755
2024-01-24770797751763186,100763
2024-01-238018717807921,024,800792
2024-01-227558907037521,810,500752
2024-01-197458876907401,136,700740
2024-01-18751751739751190,500751
2024-01-1765165164965152,100651
2024-01-165475545475512,500551
2024-01-155535565435531,900553
2024-01-125715775425449,400544
2024-01-115795795685713,800571
2024-01-105795845725783,500578
2024-01-095735855735783,900578
2024-01-055775775705725,700572
2024-01-045795805585779,400577

分割・併合履歴 : [2017-09-27]1株→0.1株 [1984-11-27]1株→1.1株