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 |
---|---|---|---|---|---|---|
2025-02-07 | 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