森組(1853)の株価時系列情報
森組(1853)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 341 | 351 | 341 | 345 | 88,300 |
2024/03/27 | 360 | 363 | 360 | 361 | 84,600 |
2024/03/26 | 357 | 362 | 357 | 362 | 67,600 |
2024/03/25 | 362 | 363 | 360 | 362 | 48,600 |
2024/03/22 | 361 | 362 | 357 | 360 | 64,100 |
2024/03/21 | 361 | 364 | 358 | 359 | 76,800 |
2024/03/19 | 362 | 363 | 359 | 360 | 28,300 |
2024/03/18 | 364 | 367 | 362 | 363 | 186,400 |
2024/03/15 | 359 | 364 | 356 | 364 | 29,900 |
2024/03/14 | 355 | 359 | 352 | 359 | 26,500 |
2024/03/13 | 358 | 359 | 354 | 355 | 16,200 |
2024/03/12 | 352 | 357 | 351 | 357 | 22,700 |
2024/03/11 | 356 | 363 | 353 | 354 | 80,200 |
2024/03/08 | 361 | 365 | 359 | 364 | 46,500 |
2024/03/07 | 361 | 364 | 361 | 363 | 19,600 |
2024/03/06 | 359 | 364 | 359 | 361 | 42,000 |
2024/03/05 | 361 | 362 | 358 | 361 | 28,400 |
2024/03/04 | 361 | 361 | 359 | 361 | 27,300 |
2024/03/01 | 362 | 364 | 360 | 361 | 30,600 |
2024/02/29 | 363 | 364 | 361 | 364 | 18,200 |
2024/02/28 | 360 | 363 | 359 | 363 | 55,900 |
2024/02/27 | 358 | 360 | 356 | 358 | 33,800 |
2024/02/26 | 360 | 360 | 353 | 357 | 70,600 |
2024/02/22 | 360 | 360 | 354 | 358 | 46,000 |
2024/02/21 | 343 | 359 | 343 | 359 | 159,900 |
2024/02/20 | 342 | 345 | 342 | 343 | 26,100 |
2024/02/19 | 340 | 344 | 340 | 342 | 38,400 |
2024/02/16 | 337 | 341 | 337 | 340 | 30,400 |
2024/02/15 | 341 | 341 | 336 | 337 | 53,600 |
2024/02/14 | 342 | 343 | 340 | 341 | 32,400 |
2024/02/13 | 343 | 343 | 338 | 342 | 58,600 |
2024/02/09 | 344 | 344 | 342 | 342 | 43,900 |
2024/02/08 | 350 | 350 | 343 | 343 | 180,100 |
2024/02/07 | 348 | 350 | 341 | 349 | 123,000 |
2024/02/06 | 348 | 348 | 345 | 347 | 25,000 |
2024/02/05 | 344 | 348 | 342 | 348 | 65,900 |
2024/02/02 | 342 | 343 | 341 | 343 | 29,600 |
2024/02/01 | 340 | 341 | 339 | 341 | 20,300 |
2024/01/31 | 342 | 342 | 337 | 340 | 38,500 |
2024/01/30 | 342 | 342 | 339 | 341 | 21,500 |
2024/01/29 | 344 | 344 | 339 | 340 | 61,400 |
2024/01/26 | 343 | 344 | 340 | 342 | 62,400 |
2024/01/25 | 342 | 342 | 339 | 341 | 43,200 |
2024/01/24 | 338 | 340 | 336 | 340 | 16,900 |
2024/01/23 | 338 | 339 | 336 | 336 | 37,100 |
2024/01/22 | 337 | 339 | 336 | 338 | 31,500 |
2024/01/19 | 339 | 339 | 335 | 337 | 41,400 |
2024/01/18 | 340 | 340 | 336 | 337 | 32,300 |
2024/01/17 | 341 | 342 | 338 | 339 | 45,300 |
2024/01/16 | 341 | 341 | 338 | 340 | 40,500 |
2024/01/15 | 338 | 340 | 335 | 338 | 84,700 |
2024/01/12 | 340 | 340 | 338 | 339 | 36,400 |
2024/01/11 | 340 | 341 | 336 | 339 | 58,500 |
2024/01/10 | 339 | 339 | 337 | 338 | 29,100 |
2024/01/09 | 340 | 340 | 335 | 337 | 54,900 |
2024/01/05 | 337 | 337 | 332 | 335 | 52,200 |
2024/01/04 | 335 | 339 | 330 | 335 | 143,600 |
2023/12/29 | 331 | 333 | 330 | 332 | 16,500 |
2023/12/28 | 326 | 334 | 326 | 330 | 36,200 |
2023/12/27 | 326 | 328 | 325 | 328 | 30,900 |
2023/12/26 | 328 | 329 | 325 | 326 | 36,600 |
2023/12/25 | 330 | 330 | 324 | 327 | 51,200 |
2023/12/22 | 324 | 334 | 324 | 328 | 55,300 |
2023/12/21 | 328 | 328 | 320 | 322 | 50,500 |
2023/12/20 | 326 | 329 | 326 | 328 | 36,500 |
2023/12/19 | 330 | 331 | 325 | 327 | 47,800 |
2023/12/18 | 333 | 333 | 329 | 330 | 14,000 |
2023/12/15 | 333 | 333 | 328 | 330 | 34,000 |
2023/12/14 | 334 | 334 | 326 | 333 | 53,200 |
2023/12/13 | 335 | 335 | 329 | 334 | 34,600 |
2023/12/12 | 335 | 335 | 333 | 334 | 17,900 |
2023/12/11 | 330 | 335 | 329 | 334 | 74,500 |
2023/12/08 | 331 | 332 | 327 | 330 | 24,800 |
2023/12/07 | 331 | 333 | 327 | 329 | 41,200 |
2023/12/06 | 331 | 333 | 330 | 331 | 21,500 |
2023/12/05 | 332 | 332 | 330 | 330 | 12,800 |
2023/12/04 | 333 | 333 | 330 | 331 | 21,800 |
2023/12/01 | 335 | 335 | 331 | 333 | 26,300 |
2023/11/30 | 334 | 335 | 333 | 335 | 6,300 |
2023/11/29 | 334 | 335 | 331 | 334 | 26,400 |
2023/11/28 | 333 | 334 | 332 | 334 | 10,900 |
2023/11/27 | 333 | 333 | 331 | 333 | 17,800 |
2023/11/24 | 333 | 334 | 332 | 333 | 32,600 |
2023/11/22 | 332 | 334 | 330 | 333 | 14,200 |
2023/11/21 | 333 | 333 | 330 | 331 | 23,800 |
2023/11/20 | 333 | 335 | 333 | 333 | 13,800 |
2023/11/17 | 331 | 335 | 331 | 333 | 11,200 |
2023/11/16 | 331 | 333 | 329 | 331 | 28,800 |
2023/11/15 | 336 | 336 | 332 | 333 | 15,000 |
2023/11/14 | 338 | 338 | 334 | 336 | 21,600 |
2023/11/13 | 336 | 338 | 335 | 336 | 37,900 |
2023/11/10 | 332 | 335 | 330 | 333 | 24,700 |
2023/11/09 | 333 | 340 | 328 | 332 | 79,100 |
2023/11/08 | 331 | 332 | 325 | 325 | 98,700 |
2023/11/07 | 330 | 332 | 329 | 331 | 22,200 |
2023/11/06 | 331 | 332 | 327 | 327 | 54,500 |
2023/11/02 | 327 | 327 | 325 | 327 | 16,800 |
2023/11/01 | 331 | 331 | 326 | 328 | 11,300 |
2023/10/31 | 330 | 331 | 322 | 328 | 45,200 |
2023/10/30 | 330 | 332 | 330 | 330 | 7,900 |
2023/10/27 | 333 | 335 | 330 | 333 | 21,000 |
2023/10/26 | 326 | 334 | 325 | 333 | 32,300 |
2023/10/25 | 331 | 331 | 326 | 329 | 35,400 |
2023/10/24 | 326 | 326 | 321 | 326 | 37,900 |
2023/10/23 | 324 | 326 | 323 | 325 | 11,300 |
2023/10/20 | 320 | 327 | 320 | 326 | 24,700 |
2023/10/19 | 328 | 328 | 320 | 324 | 30,700 |
2023/10/18 | 326 | 328 | 325 | 328 | 7,700 |
2023/10/17 | 324 | 328 | 323 | 326 | 23,500 |
2023/10/16 | 330 | 330 | 322 | 323 | 44,300 |
2023/10/13 | 327 | 334 | 327 | 332 | 25,500 |
2023/10/12 | 333 | 336 | 330 | 330 | 27,000 |
2023/10/11 | 326 | 336 | 325 | 335 | 39,300 |
2023/10/10 | 331 | 331 | 325 | 325 | 17,300 |
2023/10/06 | 326 | 330 | 324 | 329 | 19,300 |
2023/10/05 | 317 | 327 | 316 | 326 | 27,200 |
2023/10/04 | 316 | 323 | 314 | 319 | 59,700 |
2023/10/03 | 322 | 329 | 321 | 323 | 40,300 |
2023/10/02 | 339 | 342 | 322 | 322 | 100,500 |
2023/09/29 | 344 | 346 | 337 | 340 | 41,400 |
2023/09/28 | 342 | 346 | 340 | 345 | 48,200 |
2023/09/27 | 348 | 348 | 336 | 342 | 77,400 |
2023/09/26 | 345 | 350 | 343 | 348 | 57,400 |
2023/09/25 | 348 | 350 | 344 | 345 | 104,200 |
2023/09/22 | 333 | 343 | 333 | 343 | 91,800 |
2023/09/21 | 332 | 336 | 326 | 336 | 44,400 |
2023/09/20 | 335 | 336 | 327 | 332 | 114,300 |
2023/09/19 | 328 | 334 | 328 | 334 | 64,900 |
2023/09/15 | 326 | 330 | 325 | 327 | 66,500 |
2023/09/14 | 325 | 327 | 320 | 327 | 54,400 |
2023/09/13 | 325 | 325 | 322 | 325 | 33,900 |
2023/09/12 | 323 | 326 | 318 | 325 | 146,000 |
2023/09/11 | 309 | 315 | 309 | 313 | 88,900 |
2023/09/08 | 308 | 309 | 307 | 309 | 19,100 |
2023/09/07 | 307 | 308 | 306 | 308 | 104,900 |
2023/09/06 | 303 | 306 | 303 | 305 | 22,100 |
2023/09/05 | 304 | 304 | 303 | 304 | 26,400 |
2023/09/04 | 306 | 308 | 299 | 304 | 117,800 |
2023/09/01 | 305 | 306 | 304 | 306 | 10,700 |
2023/08/31 | 304 | 305 | 303 | 305 | 12,800 |
2023/08/30 | 303 | 304 | 302 | 304 | 11,000 |
2023/08/29 | 302 | 303 | 301 | 302 | 15,800 |
2023/08/28 | 302 | 303 | 301 | 302 | 16,700 |
2023/08/25 | 304 | 304 | 301 | 302 | 36,400 |
2023/08/24 | 302 | 303 | 301 | 303 | 17,000 |
2023/08/23 | 302 | 303 | 301 | 302 | 26,200 |
2023/08/22 | 303 | 303 | 301 | 302 | 6,700 |
2023/08/21 | 302 | 302 | 301 | 302 | 4,600 |
2023/08/18 | 301 | 303 | 301 | 302 | 12,800 |
2023/08/17 | 303 | 304 | 300 | 301 | 22,700 |
2023/08/16 | 303 | 304 | 301 | 304 | 20,100 |
2023/08/15 | 304 | 306 | 303 | 303 | 17,200 |
2023/08/14 | 301 | 305 | 301 | 304 | 26,100 |
2023/08/10 | 306 | 306 | 301 | 301 | 45,200 |
2023/08/09 | 308 | 309 | 305 | 306 | 20,000 |
2023/08/08 | 309 | 309 | 304 | 306 | 18,800 |
2023/08/07 | 305 | 308 | 305 | 308 | 20,900 |
2023/08/04 | 302 | 304 | 302 | 304 | 9,100 |
2023/08/03 | 305 | 305 | 302 | 303 | 17,600 |
2023/08/02 | 305 | 306 | 304 | 305 | 12,100 |
2023/08/01 | 307 | 307 | 305 | 306 | 32,200 |
2023/07/31 | 305 | 306 | 305 | 306 | 20,200 |
2023/07/28 | 307 | 309 | 305 | 305 | 36,600 |
2023/07/27 | 305 | 307 | 304 | 307 | 13,100 |
2023/07/26 | 306 | 307 | 304 | 305 | 17,200 |
2023/07/25 | 304 | 308 | 303 | 307 | 66,200 |
2023/07/24 | 305 | 308 | 305 | 306 | 40,700 |
2023/07/21 | 302 | 305 | 302 | 304 | 8,800 |
2023/07/20 | 302 | 303 | 301 | 302 | 20,100 |
2023/07/19 | 302 | 302 | 300 | 301 | 2,700 |
2023/07/18 | 300 | 302 | 300 | 302 | 8,300 |
2023/07/14 | 301 | 301 | 299 | 300 | 29,600 |
2023/07/13 | 301 | 302 | 299 | 301 | 22,700 |
2023/07/12 | 303 | 303 | 299 | 301 | 42,700 |
2023/07/11 | 304 | 304 | 302 | 302 | 4,300 |
2023/07/10 | 303 | 304 | 301 | 302 | 20,000 |
2023/07/07 | 302 | 305 | 300 | 304 | 32,300 |
2023/07/06 | 304 | 305 | 300 | 304 | 40,700 |
2023/07/05 | 307 | 307 | 304 | 304 | 35,900 |
2023/07/04 | 306 | 307 | 305 | 307 | 21,800 |
2023/07/03 | 306 | 306 | 304 | 305 | 11,300 |
2023/06/30 | 305 | 307 | 304 | 305 | 30,800 |
2023/06/29 | 305 | 306 | 304 | 306 | 9,200 |
2023/06/28 | 304 | 306 | 304 | 305 | 21,900 |
2023/06/27 | 305 | 305 | 302 | 305 | 19,400 |
2023/06/26 | 308 | 308 | 302 | 306 | 153,600 |
2023/06/23 | 305 | 305 | 301 | 302 | 83,100 |
2023/06/22 | 302 | 303 | 300 | 302 | 110,700 |
2023/06/21 | 300 | 302 | 299 | 302 | 40,900 |
2023/06/20 | 305 | 305 | 299 | 300 | 43,700 |
2023/06/19 | 301 | 305 | 300 | 305 | 45,700 |
2023/06/16 | 298 | 301 | 298 | 301 | 11,500 |
2023/06/15 | 300 | 300 | 298 | 300 | 18,900 |
2023/06/14 | 301 | 301 | 299 | 299 | 11,300 |
2023/06/13 | 299 | 301 | 299 | 301 | 33,100 |
2023/06/12 | 299 | 300 | 299 | 300 | 8,400 |
2023/06/09 | 298 | 300 | 298 | 299 | 32,200 |
2023/06/08 | 298 | 299 | 296 | 298 | 30,400 |
2023/06/07 | 299 | 300 | 297 | 299 | 10,900 |
2023/06/06 | 300 | 300 | 298 | 299 | 5,600 |