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
2010/12/30 43 43 42 42 2,000
2010/12/29 42 43 42 43 8,000
2010/12/28 42 42 42 42 6,000
2010/12/27 43 43 43 43 19,000
2010/12/24 43 43 42 43 35,000
2010/12/22 43 44 42 44 44,000
2010/12/21 43 44 43 44 13,000
2010/12/20 43 43 43 43 2,000
2010/12/17 42 43 42 43 18,000
2010/12/16 43 43 43 43 14,000
2010/12/15 43 43 43 43 11,000
2010/12/14 44 44 43 43 22,000
2010/12/13 43 44 43 44 2,000
2010/12/10 44 44 44 44 1,000
2010/12/09 44 44 44 44 16,000
2010/12/08 43 44 42 43 31,000
2010/12/07 0 0 0 44 0
2010/12/06 44 44 44 44 2,000
2010/12/03 44 44 44 44 3,000
2010/12/02 43 43 43 43 3,000
2010/12/01 43 43 43 43 1,000
2010/11/30 43 43 43 43 2,000
2010/11/29 43 43 43 43 3,000
2010/11/26 44 44 44 44 5,000
2010/11/25 45 45 45 45 37,000
2010/11/24 42 44 41 44 19,000
2010/11/22 42 42 42 42 4,000
2010/11/19 42 42 42 42 22,000
2010/11/18 42 42 42 42 17,000
2010/11/17 42 42 42 42 6,000
2010/11/16 0 0 0 42 0
2010/11/15 0 0 0 42 0
2010/11/12 0 0 0 42 0
2010/11/11 0 0 0 42 0
2010/11/10 42 42 42 42 2,000
2010/11/09 42 42 42 42 1,000
2010/11/08 43 43 43 43 5,000
2010/11/05 0 0 0 43 0
2010/11/04 0 0 0 43 0
2010/11/02 0 0 0 43 0
2010/11/01 0 0 0 43 0
2010/10/29 43 43 43 43 1,000
2010/10/28 43 43 43 43 1,000
2010/10/27 44 44 44 44 1,000
2010/10/26 0 0 0 45 0
2010/10/25 45 46 45 45 38,000
2010/10/22 43 44 43 44 2,000
2010/10/21 43 43 43 43 10,000
2010/10/20 0 0 0 43 0
2010/10/19 43 43 43 43 1,000
2010/10/18 43 43 43 43 3,000
2010/10/15 42 44 42 44 4,000
2010/10/14 0 0 0 43 0
2010/10/13 0 0 0 43 0
2010/10/12 43 43 43 43 1,000
2010/10/08 0 0 0 43 0
2010/10/07 43 43 43 43 12,000
2010/10/06 43 43 43 43 7,000
2010/10/05 0 0 0 43 0
2010/10/04 43 43 43 43 9,000
2010/10/01 0 0 0 43 0
2010/09/30 0 0 0 43 0
2010/09/29 43 43 43 43 1,000
2010/09/28 43 43 43 43 3,000
2010/09/27 45 45 45 45 19,000
2010/09/24 44 44 44 44 21,000
2010/09/22 43 44 43 44 21,000
2010/09/21 44 44 43 43 11,000
2010/09/17 44 44 44 44 3,000
2010/09/16 0 0 0 44 0
2010/09/15 44 44 44 44 9,000
2010/09/14 43 44 43 44 6,000
2010/09/13 43 45 43 45 31,000
2010/09/10 43 44 43 44 9,000
2010/09/09 43 43 43 43 3,000
2010/09/08 44 44 44 44 1,000
2010/09/07 43 44 43 44 15,000
2010/09/06 42 42 42 42 7,000
2010/09/03 0 0 0 44 0
2010/09/02 43 44 43 44 3,000
2010/09/01 44 44 44 44 1,000
2010/08/31 43 45 42 45 13,000
2010/08/30 44 44 44 44 1,000
2010/08/27 42 44 42 43 30,000
2010/08/26 46 46 42 42 149,000
2010/08/25 47 48 47 48 36,000
2010/08/24 47 48 47 48 4,000
2010/08/23 47 47 47 47 18,000
2010/08/20 0 0 0 47 0
2010/08/19 46 47 46 47 3,000
2010/08/18 47 47 47 47 8,000
2010/08/17 47 47 47 47 1,000
2010/08/16 47 47 47 47 5,000
2010/08/13 0 0 0 47 0
2010/08/12 48 48 46 47 24,000
2010/08/11 0 0 0 49 0
2010/08/10 0 0 0 49 0
2010/08/09 48 49 48 49 3,000
2010/08/06 50 50 50 50 2,000
2010/08/05 49 49 49 49 2,000
2010/08/04 50 50 49 49 9,000
2010/08/03 50 50 50 50 3,000
2010/08/02 49 49 49 49 4,000
2010/07/30 49 49 49 49 1,000
2010/07/29 0 0 0 49 0
2010/07/28 49 49 49 49 2,000
2010/07/27 51 51 49 49 2,000
2010/07/26 51 51 51 51 23,000
2010/07/23 50 52 50 51 25,000
2010/07/22 49 49 49 49 2,000
2010/07/21 47 48 47 48 9,000
2010/07/20 47 47 47 47 15,000
2010/07/16 0 0 0 48 0
2010/07/15 49 49 48 48 6,000
2010/07/14 0 0 0 49 0
2010/07/13 49 49 48 49 4,000
2010/07/12 48 50 48 50 5,000
2010/07/09 50 50 50 50 6,000
2010/07/08 0 0 0 49 0
2010/07/07 48 49 48 49 7,000
2010/07/06 47 48 47 48 4,000
2010/07/05 47 48 47 48 5,000
2010/07/02 48 48 48 48 1,000
2010/07/01 47 47 47 47 2,000
2010/06/30 49 49 47 47 10,000
2010/06/29 0 0 0 52 0
2010/06/28 0 0 0 52 0
2010/06/25 53 53 52 52 34,000
2010/06/24 50 52 50 52 10,000
2010/06/23 50 51 50 51 4,000
2010/06/22 50 50 50 50 4,000
2010/06/21 50 50 50 50 3,000
2010/06/18 48 51 48 51 55,000
2010/06/17 48 48 48 48 1,000
2010/06/16 0 0 0 48 0
2010/06/15 49 49 48 48 3,000
2010/06/14 48 48 48 48 9,000
2010/06/11 47 47 47 47 1,000
2010/06/10 47 47 46 46 6,000
2010/06/09 47 47 47 47 12,000
2010/06/08 48 48 48 48 5,000
2010/06/07 47 48 47 48 8,000
2010/06/04 49 50 49 50 9,000
2010/06/03 49 50 49 50 3,000
2010/06/02 47 48 47 48 37,000
2010/06/01 47 47 47 47 13,000
2010/05/31 46 47 46 47 82,000
2010/05/28 48 48 48 48 6,000
2010/05/27 50 50 48 48 2,000
2010/05/26 0 0 0 50 0
2010/05/25 50 50 50 50 38,000
2010/05/24 47 49 47 49 14,000
2010/05/21 46 47 46 47 27,000
2010/05/20 48 48 48 48 7,000
2010/05/19 48 49 48 49 35,000
2010/05/18 50 50 49 49 11,000
2010/05/17 52 52 49 51 80,000
2010/05/14 52 53 52 53 13,000
2010/05/13 52 53 51 51 14,000
2010/05/12 52 52 51 52 17,000
2010/05/11 52 52 51 51 38,000
2010/05/10 49 52 49 52 21,000
2010/05/07 50 52 47 51 101,000
2010/05/06 53 53 52 52 16,000
2010/04/30 54 54 52 54 110,000
2010/04/28 53 55 53 55 44,000
2010/04/27 56 56 53 54 115,000
2010/04/26 62 67 54 55 1,220,000
2010/04/23 52 53 51 52 60,000
2010/04/22 50 52 50 52 12,000
2010/04/21 50 50 49 50 26,000
2010/04/20 50 51 50 51 7,000
2010/04/19 53 53 50 52 30,000
2010/04/16 52 53 52 53 23,000
2010/04/15 52 52 51 52 22,000
2010/04/14 51 52 50 52 34,000
2010/04/13 51 52 50 51 31,000
2010/04/12 49 51 49 51 38,000
2010/04/09 47 49 47 49 9,000
2010/04/08 47 47 47 47 2,000
2010/04/07 47 47 46 47 27,000
2010/04/06 47 47 47 47 16,000
2010/04/05 48 48 46 47 49,000
2010/04/02 48 48 48 48 29,000
2010/04/01 48 48 48 48 9,000
2010/03/31 49 49 48 48 24,000
2010/03/30 49 49 49 49 3,000
2010/03/29 50 51 50 51 3,000
2010/03/26 49 50 49 50 6,000
2010/03/25 51 51 51 51 32,000
2010/03/24 50 51 49 51 25,000
2010/03/23 49 50 49 50 8,000
2010/03/19 49 50 49 50 4,000
2010/03/18 49 50 48 50 5,000
2010/03/16 48 51 48 50 18,000
2010/03/15 47 48 47 48 4,000
2010/03/11 48 50 47 50 9,000
2010/03/08 48 51 48 51 11,000
2010/03/05 51 52 51 52 104,000
2010/03/04 48 48 48 48 1,000
2010/03/03 47 49 42 49 26,000
2010/03/02 48 49 48 49 2,000
2010/02/26 47 49 47 49 6,000
2010/02/25 48 49 46 49 51,000
2010/02/24 46 47 45 47 5,000
2010/02/23 44 47 44 47 6,000
2010/02/22 45 45 44 44 23,000
2010/02/19 45 45 45 45 2,000
2010/02/18 45 45 45 45 1,000
2010/02/17 46 46 45 46 5,000
2010/02/15 45 47 45 47 8,000
2010/02/12 47 47 41 47 33,000
2010/02/10 47 47 47 47 2,000
2010/02/08 47 47 42 47 40,000
2010/02/05 49 51 48 48 33,000
2010/02/04 50 50 50 50 6,000
2010/02/03 50 50 50 50 10,000
2010/02/02 51 51 51 51 1,000
2010/02/01 50 51 50 51 5,000
2010/01/28 51 54 51 51 5,000
2010/01/27 49 51 49 51 2,000
2010/01/26 49 51 49 51 4,000
2010/01/25 51 51 51 51 34,000
2010/01/22 49 50 48 50 16,000
2010/01/21 49 49 49 49 1,000
2010/01/19 49 49 49 49 2,000
2010/01/15 48 50 48 50 6,000
2010/01/14 48 50 48 50 2,000
2010/01/12 50 50 48 50 7,000
2010/01/07 50 51 49 51 7,000
2010/01/05 51 52 51 51 101,000
2010/01/04 46 47 46 47 4,000

このページの先頭へ