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
2011/12/30 49 49 49 49 21,000
2011/12/29 49 49 49 49 9,000
2011/12/28 49 49 49 49 17,000
2011/12/27 49 50 49 49 113,000
2011/12/26 49 49 49 49 46,000
2011/12/22 50 50 49 49 81,000
2011/12/21 50 50 49 49 46,000
2011/12/20 50 50 48 49 150,000
2011/12/19 49 52 49 49 211,000
2011/12/16 49 50 48 49 274,000
2011/12/15 51 60 50 50 2,332,000
2011/12/14 49 49 48 48 43,000
2011/12/13 48 48 47 48 36,000
2011/12/12 49 49 48 49 75,000
2011/12/09 48 48 47 48 29,000
2011/12/08 49 49 48 48 19,000
2011/12/07 48 49 48 49 25,000
2011/12/06 50 50 47 48 78,000
2011/12/05 52 52 50 51 32,000
2011/12/02 49 51 48 50 122,000
2011/12/01 50 51 47 49 126,000
2011/11/30 49 50 49 49 20,000
2011/11/29 48 50 47 48 25,000
2011/11/28 46 46 46 46 2,000
2011/11/25 48 49 47 47 57,000
2011/11/24 47 47 47 47 32,000
2011/11/22 46 47 46 46 26,000
2011/11/21 46 47 46 46 22,000
2011/11/18 47 47 46 46 6,000
2011/11/17 47 47 47 47 3,000
2011/11/16 47 47 47 47 71,000
2011/11/15 47 49 47 48 17,000
2011/11/14 48 48 46 47 67,000
2011/11/11 47 47 47 47 6,000
2011/11/10 48 48 47 47 27,000
2011/11/09 49 49 49 49 6,000
2011/11/08 50 50 49 49 35,000
2011/11/07 51 52 48 49 159,000
2011/11/04 52 53 51 51 55,000
2011/11/02 53 53 51 52 71,000
2011/11/01 53 54 53 53 14,000
2011/10/31 52 53 52 53 51,000
2011/10/28 53 53 51 52 33,000
2011/10/27 53 53 52 53 21,000
2011/10/26 52 53 51 53 30,000
2011/10/25 53 53 53 53 32,000
2011/10/24 52 52 52 52 8,000
2011/10/21 52 52 52 52 8,000
2011/10/20 52 53 52 52 5,000
2011/10/19 52 52 52 52 15,000
2011/10/18 53 53 52 52 9,000
2011/10/17 53 54 53 53 32,000
2011/10/14 53 53 52 53 9,000
2011/10/13 51 52 51 52 11,000
2011/10/12 52 52 51 51 7,000
2011/10/11 51 52 51 52 19,000
2011/10/07 51 51 51 51 1,000
2011/10/06 51 51 51 51 2,000
2011/10/05 51 51 51 51 17,000
2011/10/04 50 51 50 51 8,000
2011/10/03 52 52 51 51 17,000
2011/09/30 51 52 50 50 25,000
2011/09/29 51 51 51 51 24,000
2011/09/28 52 52 51 52 13,000
2011/09/27 51 52 51 52 15,000
2011/09/26 52 52 51 51 30,000
2011/09/22 55 55 53 53 104,000
2011/09/21 54 54 54 54 7,000
2011/09/20 0 0 0 54 0
2011/09/16 54 54 54 54 66,000
2011/09/15 54 54 54 54 5,000
2011/09/14 54 54 53 54 21,000
2011/09/13 54 54 54 54 7,000
2011/09/12 55 55 54 54 37,000
2011/09/09 55 56 55 56 8,000
2011/09/08 56 56 55 55 41,000
2011/09/07 55 59 55 55 178,000
2011/09/06 57 57 55 55 31,000
2011/09/05 56 57 56 57 6,000
2011/09/02 54 57 54 56 57,000
2011/09/01 55 56 55 56 53,000
2011/08/31 58 58 56 56 18,000
2011/08/30 56 58 56 58 33,000
2011/08/29 54 56 54 56 43,000
2011/08/26 55 55 54 54 14,000
2011/08/25 55 56 55 55 67,000
2011/08/24 54 54 53 54 30,000
2011/08/23 53 54 53 54 3,000
2011/08/22 53 54 53 53 13,000
2011/08/19 53 53 53 53 27,000
2011/08/18 54 55 53 54 40,000
2011/08/17 55 55 55 55 13,000
2011/08/16 55 55 55 55 6,000
2011/08/15 54 56 54 55 36,000
2011/08/12 55 55 54 54 68,000
2011/08/11 53 57 53 56 71,000
2011/08/10 53 54 52 54 70,000
2011/08/09 51 52 50 52 69,000
2011/08/08 63 64 52 53 430,000
2011/08/05 53 53 52 53 77,000
2011/08/04 54 54 54 54 27,000
2011/08/03 55 55 53 53 15,000
2011/08/02 56 56 55 55 44,000
2011/08/01 55 55 54 55 25,000
2011/07/29 55 56 55 56 9,000
2011/07/28 56 56 55 55 31,000
2011/07/27 56 57 56 57 17,000
2011/07/26 56 56 56 56 5,000
2011/07/25 56 56 56 56 63,000
2011/07/22 55 56 55 55 56,000
2011/07/21 54 64 54 56 537,000
2011/07/20 53 54 53 54 40,000
2011/07/19 52 53 52 52 23,000
2011/07/15 52 52 51 52 6,000
2011/07/14 52 52 52 52 5,000
2011/07/13 52 52 51 52 45,000
2011/07/12 53 53 52 52 98,000
2011/07/11 53 53 53 53 17,000
2011/07/08 54 54 53 53 15,000
2011/07/07 53 54 52 53 34,000
2011/07/06 54 54 53 54 20,000
2011/07/05 53 54 53 54 7,000
2011/07/04 53 53 53 53 34,000
2011/07/01 52 53 52 52 26,000
2011/06/30 52 52 52 52 37,000
2011/06/29 53 53 52 52 26,000
2011/06/28 53 53 53 53 17,000
2011/06/27 54 54 53 53 33,000
2011/06/24 54 54 53 53 77,000
2011/06/23 54 54 53 53 30,000
2011/06/22 54 54 54 54 5,000
2011/06/21 54 54 52 53 62,000
2011/06/20 54 54 54 54 26,000
2011/06/17 52 54 52 54 24,000
2011/06/16 52 52 51 52 25,000
2011/06/15 52 53 52 53 8,000
2011/06/14 52 53 52 53 17,000
2011/06/13 51 56 51 52 266,000
2011/06/10 51 51 50 51 80,000
2011/06/09 52 52 51 51 41,000
2011/06/08 52 52 51 51 33,000
2011/06/07 53 53 52 52 41,000
2011/06/06 53 54 53 54 26,000
2011/06/03 55 55 52 54 69,000
2011/06/02 52 65 52 54 448,000
2011/06/01 52 53 52 53 22,000
2011/05/31 54 54 52 53 44,000
2011/05/30 51 53 51 53 61,000
2011/05/27 51 52 51 52 58,000
2011/05/26 52 52 51 52 30,000
2011/05/25 52 53 51 53 87,000
2011/05/24 52 53 51 53 60,000
2011/05/23 53 53 51 52 113,000
2011/05/20 54 55 53 54 60,000
2011/05/19 54 56 53 54 128,000
2011/05/18 52 53 51 53 74,000
2011/05/17 53 53 51 52 200,000
2011/05/16 58 58 50 53 913,000
2011/05/13 62 62 58 58 83,000
2011/05/12 62 63 61 63 33,000
2011/05/11 66 66 63 63 146,000
2011/05/10 65 68 64 65 139,000
2011/05/09 64 68 62 65 318,000
2011/05/06 67 68 61 63 507,000
2011/05/02 62 80 59 68 3,353,000
2011/04/28 52 53 51 52 62,000
2011/04/27 51 52 51 52 7,000
2011/04/26 53 53 51 51 31,000
2011/04/25 54 54 52 53 49,000
2011/04/22 53 53 52 53 28,000
2011/04/21 51 53 51 53 30,000
2011/04/20 51 51 50 51 49,000
2011/04/19 52 52 51 52 47,000
2011/04/18 53 53 51 53 86,000
2011/04/15 55 55 53 54 57,000
2011/04/14 56 56 54 55 73,000
2011/04/13 55 56 54 56 30,000
2011/04/12 57 57 55 55 52,000
2011/04/11 55 57 55 56 62,000
2011/04/08 52 56 52 56 70,000
2011/04/07 53 54 53 54 73,000
2011/04/06 56 57 54 54 139,000
2011/04/05 59 59 53 56 149,000
2011/04/04 58 61 57 60 171,000
2011/04/01 59 59 56 56 207,000
2011/03/31 61 62 58 58 272,000
2011/03/30 67 67 62 63 167,000
2011/03/29 60 67 60 63 227,000
2011/03/28 64 67 60 65 569,000
2011/03/25 88 88 61 65 1,712,000
2011/03/24 56 75 56 69 2,562,000
2011/03/23 50 61 49 49 486,000
2011/03/22 45 54 45 49 203,000
2011/03/18 42 44 42 43 78,000
2011/03/17 39 42 37 38 110,000
2011/03/16 37 45 37 41 114,000
2011/03/15 53 55 34 36 255,000
2011/03/14 56 73 50 52 1,410,000
2011/03/11 44 46 44 46 59,000
2011/03/10 47 49 45 45 46,000
2011/03/09 46 46 45 45 16,000
2011/03/08 45 45 45 45 24,000
2011/03/07 44 45 44 45 11,000
2011/03/04 43 45 43 43 51,000
2011/03/03 43 43 43 43 7,000
2011/03/02 43 43 43 43 3,000
2011/03/01 42 43 42 43 8,000
2011/02/28 43 43 43 43 2,000
2011/02/25 43 44 43 43 79,000
2011/02/24 44 45 43 45 24,000
2011/02/23 43 44 43 44 23,000
2011/02/22 44 44 44 44 18,000
2011/02/21 44 44 44 44 3,000
2011/02/18 44 45 44 44 4,000
2011/02/17 44 45 44 45 19,000
2011/02/16 44 44 43 44 12,000
2011/02/15 45 45 44 44 15,000
2011/02/14 45 45 44 44 3,000
2011/02/10 44 45 44 45 9,000
2011/02/09 44 44 44 44 7,000
2011/02/08 45 45 44 45 13,000
2011/02/07 44 46 43 44 16,000
2011/02/04 44 44 44 44 9,000
2011/02/03 43 44 43 44 17,000
2011/02/02 44 45 44 44 8,000
2011/02/01 44 44 44 44 2,000
2011/01/31 44 44 44 44 4,000
2011/01/28 45 45 44 44 13,000
2011/01/27 44 45 44 44 6,000
2011/01/26 44 44 44 44 3,000
2011/01/25 45 45 45 45 39,000
2011/01/24 44 45 44 45 23,000
2011/01/21 44 44 44 44 5,000
2011/01/20 44 44 44 44 4,000
2011/01/19 43 43 43 43 2,000
2011/01/18 44 44 44 44 6,000
2011/01/17 44 45 44 44 8,000
2011/01/14 44 44 44 44 5,000
2011/01/13 44 44 44 44 3,000
2011/01/12 44 44 44 44 12,000
2011/01/11 43 44 43 43 8,000
2011/01/07 43 43 43 43 5,000
2011/01/06 43 43 43 43 8,000
2011/01/05 42 43 42 42 7,000
2011/01/04 0 0 0 42 0

このページの先頭へ