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 |
|---|---|---|---|---|---|
| 2025/07/30 | 312 | 313 | 309 | 310 | 47,500 |
| 2025/07/29 | 305 | 309 | 303 | 308 | 47,400 |
| 2025/07/28 | 303 | 304 | 303 | 303 | 8,700 |
| 2025/07/25 | 305 | 305 | 302 | 303 | 44,000 |
| 2025/07/24 | 305 | 306 | 303 | 305 | 31,300 |
| 2025/07/23 | 303 | 305 | 302 | 304 | 27,900 |
| 2025/07/22 | 303 | 303 | 302 | 303 | 10,600 |
| 2025/07/18 | 302 | 303 | 301 | 303 | 5,400 |
| 2025/07/17 | 302 | 302 | 301 | 302 | 8,300 |
| 2025/07/16 | 303 | 304 | 301 | 302 | 17,700 |
| 2025/07/15 | 306 | 306 | 302 | 303 | 37,400 |
| 2025/07/14 | 303 | 304 | 302 | 303 | 20,600 |
| 2025/07/11 | 302 | 303 | 302 | 303 | 15,200 |
| 2025/07/10 | 302 | 303 | 301 | 302 | 15,300 |
| 2025/07/09 | 302 | 303 | 302 | 302 | 4,800 |
| 2025/07/08 | 303 | 303 | 301 | 302 | 14,700 |
| 2025/07/07 | 302 | 303 | 301 | 302 | 10,700 |
| 2025/07/04 | 301 | 302 | 301 | 301 | 9,000 |
| 2025/07/03 | 301 | 302 | 300 | 301 | 14,200 |
| 2025/07/02 | 301 | 301 | 300 | 301 | 8,600 |
| 2025/07/01 | 301 | 301 | 300 | 301 | 13,600 |
| 2025/06/30 | 300 | 301 | 299 | 300 | 43,100 |
| 2025/06/27 | 300 | 301 | 299 | 300 | 25,700 |
| 2025/06/26 | 300 | 301 | 299 | 301 | 20,300 |
| 2025/06/25 | 307 | 307 | 299 | 299 | 194,500 |
| 2025/06/24 | 300 | 302 | 299 | 302 | 49,400 |
| 2025/06/23 | 298 | 300 | 298 | 299 | 52,800 |
| 2025/06/20 | 299 | 299 | 297 | 299 | 28,700 |
| 2025/06/19 | 298 | 298 | 297 | 298 | 20,100 |
| 2025/06/18 | 299 | 299 | 297 | 297 | 25,100 |
| 2025/06/17 | 299 | 299 | 298 | 298 | 15,700 |
| 2025/06/16 | 299 | 299 | 297 | 299 | 28,400 |
| 2025/06/13 | 300 | 300 | 298 | 299 | 33,700 |
| 2025/06/12 | 299 | 300 | 298 | 300 | 63,000 |
| 2025/06/11 | 299 | 299 | 297 | 299 | 16,200 |
| 2025/06/10 | 299 | 299 | 297 | 299 | 18,300 |
| 2025/06/09 | 300 | 300 | 297 | 298 | 25,400 |
| 2025/06/06 | 298 | 300 | 298 | 300 | 33,500 |
| 2025/06/05 | 299 | 299 | 297 | 298 | 16,600 |
| 2025/06/04 | 299 | 300 | 298 | 300 | 4,800 |
| 2025/06/03 | 299 | 300 | 298 | 299 | 11,700 |
| 2025/06/02 | 300 | 300 | 298 | 300 | 16,700 |
| 2025/05/30 | 299 | 300 | 298 | 300 | 4,700 |
| 2025/05/29 | 298 | 300 | 298 | 300 | 17,800 |
| 2025/05/28 | 300 | 300 | 298 | 298 | 18,600 |
| 2025/05/27 | 300 | 300 | 295 | 298 | 35,200 |
| 2025/05/26 | 301 | 301 | 299 | 299 | 21,600 |
| 2025/05/23 | 302 | 302 | 297 | 298 | 58,700 |
| 2025/05/22 | 298 | 300 | 297 | 299 | 12,500 |
| 2025/05/21 | 299 | 308 | 290 | 299 | 262,900 |
| 2025/05/20 | 297 | 298 | 296 | 297 | 18,800 |
| 2025/05/19 | 297 | 298 | 296 | 297 | 17,500 |
| 2025/05/16 | 300 | 300 | 292 | 296 | 85,300 |
| 2025/05/15 | 300 | 301 | 297 | 301 | 30,400 |
| 2025/05/14 | 302 | 302 | 300 | 300 | 29,000 |
| 2025/05/13 | 301 | 302 | 300 | 302 | 11,600 |
| 2025/05/12 | 299 | 301 | 299 | 299 | 15,300 |
| 2025/05/09 | 297 | 301 | 297 | 300 | 16,600 |
| 2025/05/08 | 300 | 306 | 292 | 295 | 274,700 |
| 2025/05/07 | 304 | 312 | 293 | 299 | 290,700 |
| 2025/05/02 | 305 | 306 | 304 | 304 | 9,500 |
| 2025/05/01 | 306 | 315 | 298 | 304 | 99,600 |
| 2025/04/30 | 306 | 306 | 304 | 306 | 11,600 |
| 2025/04/28 | 305 | 306 | 304 | 305 | 17,600 |
| 2025/04/25 | 305 | 305 | 301 | 304 | 46,400 |
| 2025/04/24 | 302 | 303 | 301 | 303 | 35,000 |
| 2025/04/23 | 299 | 301 | 299 | 301 | 14,700 |
| 2025/04/22 | 300 | 300 | 298 | 299 | 9,100 |
| 2025/04/21 | 297 | 299 | 297 | 299 | 18,200 |
| 2025/04/18 | 298 | 300 | 297 | 297 | 27,500 |
| 2025/04/17 | 295 | 309 | 293 | 297 | 139,900 |
| 2025/04/16 | 296 | 315 | 294 | 295 | 242,100 |
| 2025/04/15 | 298 | 299 | 294 | 296 | 26,400 |
| 2025/04/14 | 295 | 299 | 295 | 298 | 30,200 |
| 2025/04/11 | 298 | 299 | 294 | 299 | 25,400 |
| 2025/04/10 | 298 | 301 | 298 | 301 | 115,300 |
| 2025/04/09 | 283 | 294 | 282 | 294 | 94,200 |
| 2025/04/08 | 282 | 299 | 282 | 299 | 52,300 |
| 2025/04/07 | 288 | 289 | 280 | 281 | 81,800 |
| 2025/04/04 | 297 | 298 | 294 | 294 | 75,300 |
| 2025/04/03 | 299 | 302 | 298 | 300 | 40,600 |
| 2025/04/02 | 303 | 304 | 301 | 301 | 18,500 |
| 2025/04/01 | 302 | 305 | 302 | 303 | 21,800 |
| 2025/03/31 | 302 | 303 | 300 | 301 | 40,400 |
| 2025/03/28 | 312 | 312 | 304 | 307 | 60,300 |
| 2025/03/27 | 322 | 324 | 319 | 323 | 49,200 |
| 2025/03/26 | 323 | 324 | 320 | 321 | 56,900 |
| 2025/03/25 | 326 | 326 | 324 | 324 | 36,400 |
| 2025/03/24 | 324 | 325 | 323 | 325 | 30,500 |
| 2025/03/21 | 324 | 325 | 322 | 324 | 27,900 |
| 2025/03/19 | 321 | 323 | 320 | 322 | 28,500 |
| 2025/03/18 | 321 | 323 | 320 | 322 | 19,200 |
| 2025/03/17 | 320 | 321 | 320 | 321 | 35,900 |
| 2025/03/14 | 319 | 320 | 318 | 320 | 10,000 |
| 2025/03/13 | 320 | 320 | 319 | 319 | 9,300 |
| 2025/03/12 | 319 | 321 | 319 | 319 | 8,500 |
| 2025/03/11 | 318 | 321 | 316 | 319 | 17,100 |
| 2025/03/10 | 319 | 320 | 317 | 318 | 21,100 |
| 2025/03/07 | 317 | 320 | 317 | 319 | 3,300 |
| 2025/03/06 | 318 | 319 | 317 | 319 | 10,900 |
| 2025/03/05 | 320 | 320 | 313 | 317 | 32,600 |
| 2025/03/04 | 320 | 321 | 318 | 319 | 3,000 |
| 2025/03/03 | 320 | 321 | 315 | 321 | 23,600 |
| 2025/02/28 | 316 | 322 | 315 | 320 | 21,100 |
| 2025/02/27 | 315 | 318 | 315 | 317 | 10,800 |
| 2025/02/26 | 317 | 317 | 314 | 315 | 12,200 |
| 2025/02/25 | 320 | 320 | 316 | 317 | 26,400 |
| 2025/02/21 | 320 | 322 | 318 | 318 | 25,300 |
| 2025/02/20 | 319 | 320 | 317 | 320 | 10,500 |
| 2025/02/19 | 319 | 320 | 319 | 320 | 5,900 |
| 2025/02/18 | 322 | 322 | 316 | 319 | 30,800 |
| 2025/02/17 | 317 | 321 | 317 | 319 | 26,200 |
| 2025/02/14 | 318 | 320 | 315 | 319 | 20,200 |
| 2025/02/13 | 320 | 323 | 318 | 318 | 25,400 |
| 2025/02/12 | 322 | 322 | 318 | 319 | 34,500 |
| 2025/02/10 | 316 | 320 | 316 | 320 | 36,900 |
| 2025/02/07 | 313 | 316 | 313 | 316 | 29,600 |
| 2025/02/06 | 312 | 314 | 312 | 313 | 8,000 |
| 2025/02/05 | 311 | 313 | 311 | 313 | 9,600 |
| 2025/02/04 | 311 | 313 | 311 | 311 | 11,000 |
| 2025/02/03 | 311 | 313 | 311 | 311 | 17,600 |
| 2025/01/31 | 315 | 315 | 313 | 313 | 9,000 |
| 2025/01/30 | 313 | 315 | 313 | 315 | 5,600 |
| 2025/01/29 | 313 | 314 | 311 | 314 | 20,000 |
| 2025/01/28 | 312 | 313 | 312 | 313 | 5,000 |
| 2025/01/27 | 314 | 314 | 310 | 313 | 21,700 |
| 2025/01/24 | 311 | 311 | 307 | 310 | 30,100 |
| 2025/01/23 | 309 | 311 | 308 | 310 | 12,900 |
| 2025/01/22 | 310 | 310 | 308 | 309 | 11,800 |
| 2025/01/21 | 310 | 310 | 308 | 310 | 7,600 |
| 2025/01/20 | 308 | 309 | 306 | 309 | 9,800 |
| 2025/01/17 | 310 | 310 | 305 | 307 | 21,000 |
| 2025/01/16 | 310 | 311 | 309 | 309 | 5,300 |
| 2025/01/15 | 311 | 311 | 309 | 309 | 6,200 |
| 2025/01/14 | 310 | 311 | 310 | 311 | 9,200 |
| 2025/01/10 | 309 | 312 | 309 | 310 | 27,600 |
| 2025/01/09 | 310 | 310 | 308 | 309 | 12,700 |
| 2025/01/08 | 309 | 311 | 308 | 310 | 11,700 |
| 2025/01/07 | 308 | 311 | 307 | 309 | 21,200 |
| 2025/01/06 | 306 | 310 | 306 | 308 | 29,600 |
| 2024/12/30 | 305 | 306 | 305 | 305 | 7,600 |
| 2024/12/27 | 303 | 305 | 302 | 305 | 25,700 |
| 2024/12/26 | 303 | 303 | 301 | 302 | 57,900 |
| 2024/12/25 | 304 | 304 | 302 | 304 | 42,900 |
| 2024/12/24 | 304 | 304 | 302 | 303 | 17,900 |
| 2024/12/23 | 305 | 305 | 301 | 304 | 36,300 |
| 2024/12/20 | 305 | 305 | 303 | 304 | 7,700 |
| 2024/12/19 | 303 | 304 | 302 | 304 | 25,700 |
| 2024/12/18 | 304 | 305 | 303 | 304 | 19,100 |
| 2024/12/17 | 305 | 306 | 304 | 304 | 19,300 |
| 2024/12/16 | 305 | 307 | 305 | 306 | 19,100 |
| 2024/12/13 | 307 | 307 | 305 | 305 | 20,700 |
| 2024/12/12 | 305 | 307 | 304 | 307 | 19,200 |
| 2024/12/11 | 305 | 307 | 304 | 306 | 12,800 |
| 2024/12/10 | 307 | 307 | 306 | 307 | 6,800 |
| 2024/12/09 | 309 | 310 | 302 | 304 | 38,000 |
| 2024/12/06 | 309 | 310 | 308 | 309 | 2,500 |
| 2024/12/05 | 308 | 310 | 307 | 309 | 4,400 |
| 2024/12/04 | 309 | 309 | 308 | 308 | 5,900 |
| 2024/12/03 | 308 | 313 | 308 | 309 | 61,900 |
| 2024/12/02 | 308 | 311 | 307 | 308 | 26,700 |
| 2024/11/29 | 306 | 311 | 306 | 307 | 36,600 |
| 2024/11/28 | 304 | 310 | 303 | 307 | 41,600 |
| 2024/11/27 | 304 | 305 | 303 | 303 | 51,500 |
| 2024/11/26 | 305 | 305 | 303 | 304 | 6,700 |
| 2024/11/25 | 303 | 304 | 302 | 304 | 63,100 |
| 2024/11/22 | 302 | 303 | 300 | 303 | 71,400 |
| 2024/11/21 | 302 | 302 | 301 | 301 | 10,800 |
| 2024/11/20 | 303 | 303 | 300 | 301 | 8,700 |
| 2024/11/19 | 302 | 302 | 300 | 301 | 47,200 |
| 2024/11/18 | 301 | 303 | 301 | 301 | 35,200 |
| 2024/11/15 | 302 | 303 | 300 | 303 | 30,000 |
| 2024/11/14 | 303 | 303 | 300 | 301 | 41,500 |
| 2024/11/13 | 304 | 306 | 301 | 303 | 32,700 |
| 2024/11/12 | 303 | 305 | 303 | 303 | 35,000 |
| 2024/11/11 | 304 | 305 | 303 | 305 | 39,600 |
| 2024/11/08 | 305 | 306 | 304 | 305 | 13,400 |
| 2024/11/07 | 306 | 307 | 305 | 306 | 89,000 |
| 2024/11/06 | 306 | 307 | 305 | 306 | 14,400 |
| 2024/11/05 | 306 | 308 | 305 | 308 | 15,000 |
| 2024/11/01 | 305 | 305 | 304 | 305 | 11,200 |
| 2024/10/31 | 305 | 305 | 303 | 305 | 6,900 |
| 2024/10/30 | 305 | 305 | 304 | 305 | 5,600 |
| 2024/10/29 | 303 | 304 | 303 | 304 | 5,900 |
| 2024/10/28 | 303 | 304 | 302 | 303 | 12,200 |
| 2024/10/25 | 306 | 306 | 302 | 304 | 32,500 |
| 2024/10/24 | 304 | 304 | 302 | 304 | 23,700 |
| 2024/10/23 | 304 | 304 | 303 | 304 | 5,400 |
| 2024/10/22 | 305 | 305 | 303 | 304 | 11,100 |
| 2024/10/21 | 306 | 307 | 304 | 304 | 4,600 |
| 2024/10/18 | 305 | 306 | 304 | 306 | 9,400 |
| 2024/10/17 | 304 | 306 | 304 | 306 | 9,300 |
| 2024/10/16 | 304 | 306 | 304 | 305 | 20,100 |
| 2024/10/15 | 304 | 306 | 301 | 305 | 27,400 |
| 2024/10/11 | 306 | 308 | 304 | 304 | 14,500 |
| 2024/10/10 | 304 | 309 | 302 | 306 | 52,800 |
| 2024/10/09 | 307 | 307 | 305 | 306 | 11,800 |
| 2024/10/08 | 307 | 307 | 305 | 306 | 9,100 |
| 2024/10/07 | 306 | 307 | 305 | 307 | 15,400 |
| 2024/10/04 | 308 | 309 | 304 | 306 | 39,300 |