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
2009/12/30 46 46 46 46 5,000
2009/12/29 50 50 45 47 20,000
2009/12/28 49 50 49 50 15,000
2009/12/25 46 48 46 48 42,000
2009/12/24 45 45 45 45 4,000
2009/12/22 45 45 45 45 8,000
2009/12/21 45 45 45 45 20,000
2009/12/17 46 47 44 47 29,000
2009/12/16 46 49 46 49 2,000
2009/12/11 48 49 47 49 10,000
2009/12/09 49 49 49 49 1,000
2009/12/07 49 49 47 49 15,000
2009/12/04 50 52 50 51 56,000
2009/12/03 46 48 44 48 19,000
2009/12/02 46 47 46 47 2,000
2009/12/01 44 47 44 47 8,000
2009/11/26 48 48 47 48 31,000
2009/11/25 45 47 45 47 22,000
2009/11/24 44 44 44 44 9,000
2009/11/19 42 44 42 44 3,000
2009/11/18 45 45 40 45 15,000
2009/11/17 47 47 44 47 9,000
2009/11/16 47 48 47 48 5,000
2009/11/13 47 49 47 49 3,000
2009/11/12 48 49 48 49 17,000
2009/11/11 48 48 48 48 6,000
2009/11/10 48 48 48 48 5,000
2009/11/09 48 48 48 48 4,000
2009/11/06 49 49 49 49 2,000
2009/11/05 50 50 48 50 6,000
2009/11/04 51 55 49 50 68,000
2009/11/02 50 50 50 50 1,000
2009/10/30 50 50 50 50 9,000
2009/10/29 48 50 48 50 3,000
2009/10/27 50 51 50 51 4,000
2009/10/26 52 52 52 52 28,000
2009/10/23 49 51 49 51 19,000
2009/10/22 48 48 48 48 6,000
2009/10/21 49 49 48 48 13,000
2009/10/20 49 49 49 49 9,000
2009/10/19 49 49 49 49 10,000
2009/10/16 49 49 49 49 5,000
2009/10/15 50 50 49 49 6,000
2009/10/13 49 51 49 51 5,000
2009/10/09 48 49 48 49 11,000
2009/10/08 49 49 48 48 17,000
2009/10/07 49 49 49 49 2,000
2009/10/06 49 49 47 49 12,000
2009/10/05 46 55 46 51 35,000
2009/10/02 49 49 45 46 12,000
2009/10/01 50 50 50 50 1,000
2009/09/30 50 50 50 50 1,000
2009/09/29 55 55 49 52 7,000
2009/09/28 52 56 52 55 32,000
2009/09/25 51 51 51 51 8,000
2009/09/24 51 52 49 50 26,000
2009/09/18 54 54 51 51 27,000
2009/09/17 55 55 54 54 8,000
2009/09/16 56 56 53 55 28,000
2009/09/15 58 58 54 56 8,000
2009/09/14 59 59 59 59 1,000
2009/09/11 60 60 58 59 25,000
2009/09/10 58 59 58 58 17,000
2009/09/09 57 57 57 57 8,000
2009/09/08 58 59 58 58 12,000
2009/09/07 54 59 54 58 83,000
2009/09/04 57 57 55 56 52,000
2009/09/03 58 58 57 57 6,000
2009/09/02 59 59 57 58 34,000
2009/09/01 59 60 58 60 7,000
2009/08/31 61 61 60 60 21,000
2009/08/28 60 61 59 60 22,000
2009/08/27 60 61 59 61 20,000
2009/08/26 61 62 59 60 148,000
2009/08/25 63 66 60 60 480,000
2009/08/24 60 62 59 62 140,000
2009/08/21 59 65 59 60 262,000
2009/08/20 60 60 59 59 12,000
2009/08/19 61 62 59 60 36,000
2009/08/18 62 62 60 61 40,000
2009/08/17 60 63 60 62 37,000
2009/08/14 59 61 59 60 53,000
2009/08/13 61 66 57 58 502,000
2009/08/12 63 63 57 59 269,000
2009/08/11 63 64 61 64 38,000
2009/08/10 70 71 61 63 364,000
2009/08/07 62 63 59 60 52,000
2009/08/06 61 61 59 59 2,000
2009/08/05 62 62 59 59 18,000
2009/08/04 61 62 59 59 11,000
2009/08/03 59 60 59 59 6,000
2009/07/31 60 60 59 59 28,000
2009/07/30 56 65 56 60 324,000
2009/07/29 56 56 56 56 2,000
2009/07/28 59 60 58 58 10,000
2009/07/27 56 58 56 56 25,000
2009/07/24 56 56 53 55 28,000
2009/07/23 56 57 55 55 30,000
2009/07/22 57 57 55 55 19,000
2009/07/21 57 58 56 56 9,000
2009/07/17 54 55 53 55 8,000
2009/07/16 56 58 55 55 4,000
2009/07/15 54 54 54 54 7,000
2009/07/14 51 55 51 55 34,000
2009/07/13 57 57 48 48 54,000
2009/07/10 58 60 57 57 41,000
2009/07/09 59 62 56 59 43,000
2009/07/08 60 61 58 59 39,000
2009/07/07 64 65 60 61 372,000
2009/07/06 58 82 58 69 2,502,000
2009/07/03 60 60 57 57 13,000
2009/07/02 59 60 58 60 18,000
2009/07/01 58 59 58 58 19,000
2009/06/30 58 59 58 59 3,000
2009/06/29 59 60 58 60 41,000
2009/06/26 59 59 59 59 4,000
2009/06/25 61 61 60 61 36,000
2009/06/24 61 61 60 61 11,000
2009/06/23 61 61 61 61 2,000
2009/06/22 61 61 58 61 24,000
2009/06/19 62 62 61 61 21,000
2009/06/18 62 62 60 62 49,000
2009/06/17 60 62 60 62 12,000
2009/06/16 62 62 61 62 60,000
2009/06/15 60 64 58 64 140,000
2009/06/12 59 61 56 60 72,000
2009/06/11 60 63 60 60 55,000
2009/06/10 58 65 57 62 100,000
2009/06/09 58 59 57 59 37,000
2009/06/08 59 59 56 59 47,000
2009/06/05 56 60 55 57 405,000
2009/06/04 49 54 48 51 153,000
2009/06/03 47 51 47 48 103,000
2009/06/02 47 47 46 47 45,000
2009/06/01 45 47 45 47 12,000
2009/05/29 46 47 45 47 17,000
2009/05/28 46 47 46 47 5,000
2009/05/27 47 47 44 46 65,000
2009/05/26 47 47 47 47 28,000
2009/05/25 46 48 44 48 121,000
2009/05/22 45 45 44 45 43,000
2009/05/21 44 45 42 45 90,000
2009/05/20 44 44 42 43 90,000
2009/05/19 46 46 43 44 115,000
2009/05/18 46 50 43 46 486,000
2009/05/15 41 64 41 53 2,537,000
2009/05/14 38 39 35 36 29,000
2009/05/13 36 36 35 36 18,000
2009/05/12 35 36 35 35 15,000
2009/05/11 35 35 34 35 13,000
2009/05/08 35 35 33 34 9,000
2009/05/07 36 36 35 35 10,000
2009/05/01 33 37 32 33 40,000
2009/04/30 33 33 32 32 27,000
2009/04/28 33 34 32 33 19,000
2009/04/27 36 36 35 35 40,000
2009/04/24 36 36 34 36 41,000
2009/04/23 34 35 34 35 7,000
2009/04/22 35 35 34 34 2,000
2009/04/21 34 34 34 34 9,000
2009/04/20 36 36 35 35 7,000
2009/04/17 34 35 34 35 41,000
2009/04/16 35 39 32 33 82,000
2009/04/15 33 33 33 33 14,000
2009/04/14 34 34 33 33 7,000
2009/04/13 33 36 33 34 63,000
2009/04/10 32 33 32 33 13,000
2009/04/09 31 32 31 32 15,000
2009/04/08 32 32 30 30 4,000
2009/04/07 32 32 31 31 14,000
2009/04/06 31 32 31 32 10,000
2009/04/03 32 32 30 30 45,000
2009/04/02 30 31 30 31 8,000
2009/04/01 28 29 28 29 24,000
2009/03/31 28 28 28 28 6,000
2009/03/30 30 30 27 28 44,000
2009/03/27 32 32 31 31 14,000
2009/03/26 32 32 32 32 4,000
2009/03/25 31 31 31 31 82,000
2009/03/24 29 31 29 31 39,000
2009/03/23 30 30 28 30 18,000
2009/03/19 29 30 29 30 30,000
2009/03/18 29 29 27 27 13,000
2009/03/17 27 28 27 28 18,000
2009/03/16 27 27 27 27 5,000
2009/03/13 26 26 26 26 1,000
2009/03/12 25 26 25 26 24,000
2009/03/11 26 27 26 26 11,000
2009/03/10 24 26 24 25 24,000
2009/03/09 25 25 24 24 28,000
2009/03/06 26 27 26 26 13,000
2009/03/05 26 29 26 27 13,000
2009/03/04 26 29 26 28 67,000
2009/03/03 25 25 25 25 14,000
2009/03/02 23 25 23 25 14,000
2009/02/27 23 24 23 24 52,000
2009/02/26 27 27 23 25 62,000
2009/02/25 25 26 25 26 78,000
2009/02/24 24 25 23 25 54,000
2009/02/23 26 26 25 25 71,000
2009/02/20 28 28 26 27 42,000
2009/02/19 28 28 27 27 8,000
2009/02/18 27 29 27 28 21,000
2009/02/17 28 28 27 27 26,000
2009/02/16 29 29 29 29 54,000
2009/02/13 29 30 29 29 27,000
2009/02/12 29 29 29 29 21,000
2009/02/10 29 29 29 29 16,000
2009/02/09 32 39 28 29 334,000
2009/02/06 30 30 29 29 33,000
2009/02/05 34 34 32 32 102,000
2009/02/04 30 30 30 30 4,000
2009/02/03 30 31 29 30 27,000
2009/01/29 29 29 29 29 3,000
2009/01/28 30 30 30 30 11,000
2009/01/27 30 30 30 30 42,000
2009/01/26 29 30 29 30 24,000
2009/01/23 29 29 29 29 24,000
2009/01/22 29 29 29 29 2,000
2009/01/21 26 31 23 31 45,000
2009/01/20 28 28 28 28 7,000
2009/01/19 29 29 28 28 3,000
2009/01/16 29 30 28 29 38,000
2009/01/15 30 30 29 29 53,000
2009/01/14 30 31 30 31 4,000
2009/01/13 32 32 31 31 7,000
2009/01/09 33 33 31 31 12,000
2009/01/08 33 33 32 32 4,000
2009/01/07 33 33 33 33 8,000
2009/01/06 32 34 32 33 28,000
2009/01/05 35 35 33 33 101,000

このページの先頭へ