日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 29 29 29 29 1,000
2008/12/29 28 29 28 29 19,000
2008/12/26 30 30 30 30 2,000
2008/12/25 30 30 28 29 94,000
2008/12/24 29 30 28 30 29,000
2008/12/22 30 30 28 29 45,000
2008/12/19 30 30 30 30 8,000
2008/12/18 31 31 30 30 7,000
2008/12/17 31 32 30 31 23,000
2008/12/16 31 31 31 31 2,000
2008/12/15 30 31 30 31 6,000
2008/12/12 30 30 29 29 12,000
2008/12/11 30 30 30 30 10,000
2008/12/10 29 30 29 30 6,000
2008/12/09 29 30 28 30 23,000
2008/12/08 30 32 30 31 14,000
2008/12/05 35 35 30 30 125,000
2008/12/04 28 33 28 29 53,000
2008/12/03 28 28 27 28 21,000
2008/12/02 27 28 27 28 6,000
2008/12/01 30 30 26 27 11,000
2008/11/27 29 30 29 30 6,000
2008/11/26 30 30 30 30 44,000
2008/11/25 30 31 30 30 83,000
2008/11/21 28 30 27 30 15,000
2008/11/20 28 28 27 28 11,000
2008/11/19 30 30 28 28 9,000
2008/11/18 30 30 28 28 23,000
2008/11/17 30 30 29 30 10,000
2008/11/14 32 32 31 31 7,000
2008/11/13 31 33 29 33 12,000
2008/11/12 30 32 30 30 20,000
2008/11/11 31 31 30 30 30,000
2008/11/10 32 34 31 31 10,000
2008/11/07 29 32 29 29 16,000
2008/11/06 31 31 31 31 21,000
2008/11/05 33 33 33 33 12,000
2008/11/04 30 32 30 31 22,000
2008/10/31 31 31 31 31 3,000
2008/10/29 33 33 30 30 29,000
2008/10/28 27 30 25 30 30,000
2008/10/27 31 31 27 27 38,000
2008/10/24 32 33 30 31 60,000
2008/10/22 32 34 31 31 31,000
2008/10/21 32 33 30 33 54,000
2008/10/20 27 31 27 30 29,000
2008/10/17 25 26 25 26 38,000
2008/10/16 25 25 25 25 2,000
2008/10/15 23 25 23 24 17,000
2008/10/14 25 27 24 26 36,000
2008/10/10 21 22 20 21 72,000
2008/10/09 19 24 19 22 177,000
2008/10/08 28 28 27 27 5,000
2008/10/07 24 29 23 28 45,000
2008/10/06 31 31 29 29 59,000
2008/10/03 31 31 31 31 8,000
2008/10/02 32 32 31 31 7,000
2008/10/01 32 32 32 32 5,000
2008/09/30 30 32 29 32 50,000
2008/09/29 33 34 32 32 35,000
2008/09/26 35 35 35 35 16,000
2008/09/25 36 36 36 36 54,000
2008/09/24 34 35 34 35 6,000
2008/09/22 34 35 33 34 45,000
2008/09/19 35 35 32 35 94,000
2008/09/18 30 35 30 35 196,000
2008/09/17 38 39 38 39 5,000
2008/09/16 35 38 34 38 83,000
2008/09/12 36 36 34 35 10,000
2008/09/11 35 36 35 36 5,000
2008/09/10 34 35 34 35 10,000
2008/09/09 35 37 33 34 47,000
2008/09/08 33 36 32 33 25,000
2008/09/05 33 33 31 32 36,000
2008/09/04 35 35 32 33 46,000
2008/09/03 37 37 35 35 9,000
2008/09/02 36 36 35 35 58,000
2008/09/01 37 37 37 37 1,000
2008/08/29 38 39 37 39 12,000
2008/08/28 38 39 38 39 15,000
2008/08/27 38 39 37 39 5,000
2008/08/26 42 42 38 38 23,000
2008/08/25 40 42 40 42 43,000
2008/08/22 38 39 38 39 9,000
2008/08/21 36 41 36 39 77,000
2008/08/20 37 38 35 36 36,000
2008/08/19 33 45 33 34 375,000
2008/08/18 32 33 32 33 29,000
2008/08/15 35 36 32 35 50,000
2008/08/14 38 39 37 37 15,000
2008/08/13 41 41 39 39 60,000
2008/08/12 41 44 40 42 88,000
2008/08/11 44 44 44 44 15,000
2008/08/08 44 46 44 46 8,000
2008/08/07 45 47 45 47 5,000
2008/08/06 45 46 45 45 17,000
2008/08/05 47 48 44 45 38,000
2008/08/04 49 49 47 49 19,000
2008/08/01 51 51 48 50 49,000
2008/07/31 50 52 50 52 6,000
2008/07/30 50 51 50 51 8,000
2008/07/29 50 50 49 49 11,000
2008/07/28 50 51 49 50 19,000
2008/07/25 51 51 50 50 41,000
2008/07/24 49 50 49 50 31,000
2008/07/23 50 50 48 50 18,000
2008/07/22 53 53 49 50 44,000
2008/07/18 51 53 51 53 14,000
2008/07/17 51 56 50 52 53,000
2008/07/16 50 50 49 49 6,000
2008/07/15 50 52 50 52 14,000
2008/07/14 51 52 50 52 18,000
2008/07/11 52 52 52 52 1,000
2008/07/10 53 53 51 52 13,000
2008/07/09 52 53 52 53 15,000
2008/07/08 54 56 53 53 25,000
2008/07/07 52 54 51 54 12,000
2008/07/04 53 54 52 54 23,000
2008/07/03 54 54 54 54 4,000
2008/07/02 54 55 53 55 18,000
2008/07/01 55 55 53 55 8,000
2008/06/30 55 56 55 56 23,000
2008/06/27 59 60 56 58 69,000
2008/06/26 58 59 57 59 33,000
2008/06/25 58 59 57 57 47,000
2008/06/24 57 58 56 57 28,000
2008/06/23 56 56 56 56 3,000
2008/06/20 57 57 56 56 8,000
2008/06/19 56 58 54 57 73,000
2008/06/18 56 57 56 57 22,000
2008/06/17 56 57 56 57 3,000
2008/06/16 55 56 54 55 15,000
2008/06/13 57 57 55 55 21,000
2008/06/12 56 57 56 57 11,000
2008/06/11 57 58 57 58 16,000
2008/06/10 59 60 54 57 36,000
2008/06/09 60 60 59 60 22,000
2008/06/06 62 62 61 61 12,000
2008/06/05 58 62 58 60 61,000
2008/06/04 57 58 56 58 62,000
2008/06/03 60 60 57 58 29,000
2008/06/02 61 61 60 60 26,000
2008/05/30 60 61 60 60 9,000
2008/05/29 60 62 60 61 39,000
2008/05/28 62 62 61 61 10,000
2008/05/27 62 63 61 62 19,000
2008/05/26 62 64 62 63 32,000
2008/05/23 63 65 62 64 60,000
2008/05/22 60 64 60 63 62,000
2008/05/21 62 64 62 64 52,000
2008/05/20 62 64 62 62 65,000
2008/05/19 62 62 61 62 14,000
2008/05/16 64 64 61 62 57,000
2008/05/15 63 63 62 62 21,000
2008/05/14 61 62 60 62 55,000
2008/05/13 64 64 61 62 69,000
2008/05/12 64 64 61 64 46,000
2008/05/09 65 65 62 64 127,000
2008/05/08 62 70 62 66 813,000
2008/05/07 63 65 60 60 248,000
2008/05/02 64 65 61 63 466,000
2008/05/01 58 73 56 69 1,989,000
2008/04/30 57 59 55 57 72,000
2008/04/28 60 60 56 58 91,000
2008/04/25 62 75 58 58 1,338,000
2008/04/24 53 68 53 60 1,788,000
2008/04/23 51 52 51 52 17,000
2008/04/22 52 53 51 53 13,000
2008/04/21 54 54 52 52 25,000
2008/04/18 51 53 51 53 20,000
2008/04/17 51 53 51 52 37,000
2008/04/16 51 51 50 50 10,000
2008/04/15 50 52 49 50 47,000
2008/04/14 49 62 49 51 349,000
2008/04/11 50 51 50 51 10,000
2008/04/10 52 52 50 51 18,000
2008/04/09 52 52 51 51 9,000
2008/04/08 52 53 51 51 27,000
2008/04/07 55 55 52 54 9,000
2008/04/04 55 55 55 55 1,000
2008/04/03 56 56 55 56 5,000
2008/04/02 55 55 54 55 16,000
2008/03/31 54 54 54 54 3,000
2008/03/28 54 54 54 54 2,000
2008/03/27 52 56 52 56 9,000
2008/03/25 56 57 53 55 50,000
2008/03/24 51 55 51 55 33,000
2008/03/21 49 52 49 52 27,000
2008/03/19 50 51 50 51 11,000
2008/03/18 49 52 49 52 11,000
2008/03/17 51 52 50 52 38,000
2008/03/14 55 55 51 52 48,000
2008/03/13 56 56 53 53 36,000
2008/03/12 57 59 56 58 43,000
2008/03/11 52 61 52 56 70,000
2008/03/10 55 55 53 54 36,000
2008/03/07 57 59 55 58 49,000
2008/03/06 58 59 57 59 42,000
2008/03/05 57 69 57 57 512,000
2008/03/04 56 57 55 57 18,000
2008/03/03 57 57 55 57 32,000
2008/02/29 60 60 56 58 56,000
2008/02/28 61 63 60 60 41,000
2008/02/27 61 62 61 61 9,000
2008/02/26 64 64 61 61 38,000
2008/02/25 64 64 62 64 69,000
2008/02/22 61 64 60 62 23,000
2008/02/21 59 62 59 61 65,000
2008/02/20 64 67 60 61 184,000
2008/02/19 57 63 57 62 92,000
2008/02/18 54 58 54 58 12,000
2008/02/15 57 58 55 57 18,000
2008/02/14 55 57 55 57 13,000
2008/02/13 55 55 55 55 4,000
2008/02/12 55 55 52 54 18,000
2008/02/08 58 58 54 55 33,000
2008/02/07 58 58 55 57 39,000
2008/02/06 60 61 57 58 47,000
2008/02/05 62 63 62 63 25,000
2008/02/04 62 66 62 64 46,000
2008/02/01 63 65 62 64 48,000
2008/01/31 60 69 60 62 415,000
2008/01/30 57 61 57 60 44,000
2008/01/29 60 60 58 60 19,000
2008/01/28 62 62 60 60 30,000
2008/01/25 57 63 56 62 103,000
2008/01/24 56 56 55 55 3,000
2008/01/23 52 56 52 55 25,000
2008/01/22 55 55 52 52 48,000
2008/01/21 60 61 56 57 27,000
2008/01/18 54 58 51 57 154,000
2008/01/17 52 72 50 59 700,000
2008/01/16 47 52 46 46 81,000
2008/01/15 59 59 52 54 37,000
2008/01/11 59 59 57 58 29,000
2008/01/10 61 61 59 59 8,000
2008/01/09 60 61 58 61 34,000
2008/01/08 60 61 59 61 41,000
2008/01/07 60 63 60 61 33,000
2008/01/04 60 64 60 64 6,000

このページの先頭へ