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
2013/12/30 113 116 112 115 179,000
2013/12/27 113 113 111 113 60,000
2013/12/26 109 113 108 112 95,000
2013/12/25 107 107 102 107 130,000
2013/12/24 103 106 103 104 77,000
2013/12/20 105 105 102 103 107,000
2013/12/19 105 106 104 105 102,000
2013/12/18 105 106 104 104 81,000
2013/12/17 106 106 105 105 66,000
2013/12/16 108 110 106 107 108,000
2013/12/13 110 110 108 108 147,000
2013/12/12 111 111 109 110 146,000
2013/12/11 109 112 109 111 136,000
2013/12/10 108 110 108 110 94,000
2013/12/09 109 110 109 110 72,000
2013/12/06 110 110 108 109 80,000
2013/12/05 109 111 109 109 61,000
2013/12/04 111 112 109 109 187,000
2013/12/03 112 112 110 111 165,000
2013/12/02 112 113 111 112 193,000
2013/11/29 111 113 111 111 113,000
2013/11/28 111 112 110 112 58,000
2013/11/27 113 114 111 111 94,000
2013/11/26 112 115 109 114 209,000
2013/11/25 116 116 111 111 158,000
2013/11/22 115 117 114 115 152,000
2013/11/21 115 116 114 115 36,000
2013/11/20 115 116 114 116 93,000
2013/11/19 117 118 114 114 161,000
2013/11/18 115 118 113 116 188,000
2013/11/15 113 116 113 115 140,000
2013/11/14 113 116 112 115 143,000
2013/11/13 114 114 111 112 93,000
2013/11/12 113 114 111 114 118,000
2013/11/11 115 117 113 113 161,000
2013/11/08 112 118 112 116 99,000
2013/11/07 119 119 114 114 224,000
2013/11/06 111 118 108 117 430,000
2013/11/05 122 123 115 121 256,000
2013/11/01 125 126 117 122 307,000
2013/10/31 129 131 125 127 409,000
2013/10/30 130 141 128 133 859,000
2013/10/29 124 130 122 129 424,000
2013/10/28 118 125 118 125 327,000
2013/10/25 120 120 116 118 211,000
2013/10/24 117 120 116 120 141,000
2013/10/23 118 119 116 117 219,000
2013/10/22 115 118 115 118 134,000
2013/10/21 117 118 116 116 154,000
2013/10/18 113 116 113 115 129,000
2013/10/17 116 117 113 113 76,000
2013/10/16 112 112 110 111 91,000
2013/10/15 116 117 112 113 59,000
2013/10/11 118 118 113 115 126,000
2013/10/10 110 111 108 110 71,000
2013/10/09 104 107 102 107 84,000
2013/10/08 101 105 101 103 107,000
2013/10/07 108 109 101 102 184,000
2013/10/04 113 113 109 109 114,000
2013/10/03 110 113 109 110 52,000
2013/10/02 113 115 109 114 198,000
2013/10/01 116 117 113 115 64,000
2013/09/30 113 118 111 115 137,000
2013/09/27 116 120 114 114 95,000
2013/09/26 110 117 107 116 259,000
2013/09/25 120 120 110 111 348,000
2013/09/24 121 124 119 123 233,000
2013/09/20 120 132 117 125 1,018,000
2013/09/19 115 119 113 116 553,000
2013/09/18 125 130 117 117 629,000
2013/09/17 113 141 111 125 2,997,000
2013/09/13 103 108 98 108 373,000
2013/09/12 99 101 96 101 205,000
2013/09/11 112 112 98 101 666,000
2013/09/10 92 115 92 109 1,488,000
2013/09/09 92 92 89 92 124,000
2013/09/06 91 91 85 85 67,000
2013/09/05 85 90 85 88 104,000
2013/09/04 83 85 83 84 7,000
2013/09/03 84 85 84 85 10,000
2013/09/02 81 83 81 83 12,000
2013/08/30 83 84 81 82 23,000
2013/08/29 83 83 80 83 32,000
2013/08/28 81 83 79 81 43,000
2013/08/27 84 84 83 83 10,000
2013/08/26 86 86 83 84 43,000
2013/08/23 85 85 84 84 43,000
2013/08/22 84 84 83 84 16,000
2013/08/21 83 84 82 84 29,000
2013/08/20 85 85 84 84 8,000
2013/08/19 85 85 84 84 12,000
2013/08/16 84 85 83 84 18,000
2013/08/15 85 87 85 87 6,000
2013/08/14 88 90 85 88 41,000
2013/08/13 81 90 81 90 31,000
2013/08/12 83 83 80 81 66,000
2013/08/09 84 84 83 84 26,000
2013/08/08 87 88 83 83 48,000
2013/08/07 88 88 86 87 23,000
2013/08/06 87 88 87 88 35,000
2013/08/05 86 87 86 86 15,000
2013/08/02 85 86 85 86 40,000
2013/08/01 81 84 81 84 19,000
2013/07/31 83 83 81 82 26,000
2013/07/30 82 83 81 82 44,000
2013/07/29 86 86 80 81 131,000
2013/07/26 89 90 88 88 79,000
2013/07/25 92 92 89 89 142,000
2013/07/24 92 92 91 92 37,000
2013/07/23 93 93 92 92 18,000
2013/07/22 95 95 92 94 101,000
2013/07/19 95 97 92 93 259,000
2013/07/18 93 95 93 94 85,000
2013/07/17 91 93 91 93 115,000
2013/07/16 96 96 91 92 127,000
2013/07/12 100 100 96 96 183,000
2013/07/11 96 98 96 96 160,000
2013/07/10 93 101 92 97 701,000
2013/07/09 93 95 91 94 49,000
2013/07/08 93 95 92 92 127,000
2013/07/05 96 97 90 96 228,000
2013/07/04 85 97 85 96 889,000
2013/07/03 84 86 83 85 139,000
2013/07/02 79 83 77 83 88,000
2013/07/01 75 77 75 77 37,000
2013/06/28 72 76 72 75 108,000
2013/06/27 72 76 70 74 168,000
2013/06/26 75 75 70 75 133,000
2013/06/25 79 79 75 76 73,000
2013/06/24 79 80 72 80 86,000
2013/06/21 77 79 75 79 67,000
2013/06/20 76 79 76 79 58,000
2013/06/19 75 77 75 77 115,000
2013/06/18 73 74 72 73 576,000
2013/06/17 73 74 73 73 21,000
2013/06/14 75 76 72 72 41,000
2013/06/13 74 74 71 72 25,000
2013/06/12 72 74 72 74 32,000
2013/06/11 76 77 74 76 42,000
2013/06/10 74 76 74 76 30,000
2013/06/07 73 74 69 73 92,000
2013/06/06 78 80 76 77 75,000
2013/06/05 82 87 82 83 92,000
2013/06/04 80 81 74 81 117,000
2013/06/03 85 85 81 81 44,000
2013/05/31 87 87 85 86 35,000
2013/05/30 88 88 86 86 35,000
2013/05/29 88 88 86 88 61,000
2013/05/28 87 87 87 87 19,000
2013/05/27 87 87 86 87 82,000
2013/05/24 90 91 88 88 112,000
2013/05/23 92 95 89 89 282,000
2013/05/22 92 97 91 94 394,000
2013/05/21 94 94 91 93 103,000
2013/05/20 94 95 91 92 103,000
2013/05/17 86 94 85 94 148,000
2013/05/16 89 91 86 88 252,000
2013/05/15 97 98 91 93 289,000
2013/05/14 96 98 94 96 296,000
2013/05/13 100 100 94 96 476,000
2013/05/10 105 105 100 105 209,000
2013/05/09 106 106 102 103 111,000
2013/05/08 109 109 103 106 213,000
2013/05/07 108 112 105 108 269,000
2013/05/02 105 106 101 106 183,000
2013/05/01 100 111 99 109 393,000
2013/04/30 105 105 98 100 447,000
2013/04/26 104 108 103 104 484,000
2013/04/25 115 115 105 106 841,000
2013/04/24 123 133 110 120 1,646,000
2013/04/23 110 149 108 113 6,326,000
2013/04/22 95 108 86 108 3,307,000
2013/04/19 73 86 73 78 989,000
2013/04/18 72 73 72 73 54,000
2013/04/17 71 72 71 72 24,000
2013/04/16 68 72 68 72 53,000
2013/04/15 72 73 70 71 87,000
2013/04/12 74 74 71 72 64,000
2013/04/11 75 76 67 74 154,000
2013/04/10 71 74 71 74 70,000
2013/04/09 71 74 71 71 119,000
2013/04/08 66 68 66 68 47,000
2013/04/05 65 66 64 65 30,000
2013/04/04 64 64 62 64 59,000
2013/04/03 63 65 63 65 9,000
2013/04/02 63 63 62 63 16,000
2013/04/01 64 64 63 64 64,000
2013/03/29 65 65 64 65 69,000
2013/03/28 66 66 65 65 5,000
2013/03/27 65 66 65 65 13,000
2013/03/26 66 66 66 66 5,000
2013/03/25 68 68 66 66 48,000
2013/03/22 66 67 65 67 38,000
2013/03/21 64 67 64 67 93,000
2013/03/19 64 65 63 64 74,000
2013/03/18 66 66 64 64 44,000
2013/03/15 66 67 65 66 76,000
2013/03/14 65 66 65 66 9,000
2013/03/13 65 65 65 65 5,000
2013/03/12 66 66 65 65 41,000
2013/03/11 65 66 65 66 32,000
2013/03/08 64 65 64 65 41,000
2013/03/07 66 67 65 65 42,000
2013/03/06 66 66 64 65 69,000
2013/03/05 65 67 65 66 18,000
2013/03/04 66 67 64 65 53,000
2013/03/01 66 66 65 65 26,000
2013/02/28 67 67 66 66 6,000
2013/02/27 65 67 65 67 29,000
2013/02/26 64 65 64 65 18,000
2013/02/25 67 67 65 66 51,000
2013/02/22 64 66 63 66 35,000
2013/02/21 67 68 64 65 39,000
2013/02/20 65 67 65 67 18,000
2013/02/19 64 65 64 65 16,000
2013/02/18 64 64 64 64 3,000
2013/02/15 63 63 59 62 116,000
2013/02/14 64 64 62 64 58,000
2013/02/13 68 68 65 65 71,000
2013/02/12 70 70 67 67 33,000
2013/02/08 72 72 70 70 9,000
2013/02/07 73 73 70 72 60,000
2013/02/06 70 74 70 72 89,000
2013/02/05 69 70 69 70 53,000
2013/02/04 71 72 69 69 136,000
2013/02/01 69 72 69 71 147,000
2013/01/31 70 70 69 69 37,000
2013/01/30 69 71 69 70 111,000
2013/01/29 68 69 68 69 35,000
2013/01/28 68 70 68 68 30,000
2013/01/25 69 69 67 67 46,000
2013/01/24 65 68 65 68 89,000
2013/01/23 69 69 65 66 64,000
2013/01/22 70 70 69 69 30,000
2013/01/21 70 71 69 70 36,000
2013/01/18 70 71 70 71 47,000
2013/01/17 71 71 68 70 118,000
2013/01/16 74 74 71 71 114,000
2013/01/15 74 76 74 76 622,000
2013/01/11 75 76 68 74 697,000
2013/01/10 72 75 72 73 289,000
2013/01/09 69 71 68 71 111,000
2013/01/08 69 72 68 71 468,000
2013/01/07 68 68 65 68 189,000
2013/01/04 65 65 62 64 172,000

このページの先頭へ