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
2020/12/30 283 285 283 285 14,500
2020/12/29 281 284 280 283 30,500
2020/12/28 281 284 280 280 38,300
2020/12/25 282 284 279 282 43,400
2020/12/24 277 280 277 280 55,800
2020/12/23 278 278 273 276 49,400
2020/12/22 279 280 274 277 72,900
2020/12/21 283 283 280 281 35,600
2020/12/18 284 284 281 282 15,500
2020/12/17 284 285 281 281 18,500
2020/12/16 287 287 281 283 28,600
2020/12/15 286 288 285 286 11,000
2020/12/14 283 287 283 286 20,700
2020/12/11 281 286 281 286 40,800
2020/12/10 283 285 280 281 42,300
2020/12/09 283 284 280 283 35,900
2020/12/08 281 285 280 283 28,500
2020/12/07 287 287 278 280 42,400
2020/12/04 286 288 283 284 30,100
2020/12/03 287 289 285 286 27,900
2020/12/02 289 289 286 286 15,900
2020/12/01 286 288 285 287 13,900
2020/11/30 291 291 286 288 11,900
2020/11/27 283 292 283 288 26,900
2020/11/26 286 287 283 283 22,700
2020/11/25 294 294 284 285 87,000
2020/11/24 294 296 286 290 81,500
2020/11/20 294 296 292 294 22,300
2020/11/19 293 298 293 295 15,900
2020/11/18 296 298 294 297 9,200
2020/11/17 300 301 295 297 26,800
2020/11/16 292 301 291 298 46,000
2020/11/13 293 297 289 292 71,800
2020/11/12 297 300 293 300 55,100
2020/11/11 296 301 296 299 33,700
2020/11/10 291 300 291 300 58,600
2020/11/09 289 292 286 288 51,100
2020/11/06 288 290 284 289 29,800
2020/11/05 288 289 285 288 27,400
2020/11/04 286 296 284 288 44,600
2020/11/02 291 291 282 282 33,800
2020/10/30 293 293 283 289 48,500
2020/10/29 294 296 290 293 34,300
2020/10/28 297 298 292 298 30,900
2020/10/27 297 303 294 298 25,300
2020/10/26 301 302 296 302 55,600
2020/10/23 298 299 291 294 45,800
2020/10/22 298 300 294 299 38,600
2020/10/21 299 301 297 299 21,800
2020/10/20 298 304 296 297 38,900
2020/10/19 301 305 297 301 36,000
2020/10/16 292 296 290 295 29,000
2020/10/15 297 298 290 290 34,300
2020/10/14 300 309 293 297 81,600
2020/10/13 309 312 301 303 73,300
2020/10/12 315 318 308 309 112,800
2020/10/09 307 315 305 314 94,500
2020/10/08 302 314 300 311 81,300
2020/10/07 300 301 297 300 75,100
2020/10/06 300 303 297 300 90,100
2020/10/05 294 299 294 298 27,500
2020/10/02 298 299 289 293 83,400
2020/09/30 293 303 293 295 83,300
2020/09/29 289 298 288 295 105,400
2020/09/28 290 290 286 286 63,400
2020/09/25 288 292 286 289 85,000
2020/09/24 285 288 280 288 63,400
2020/09/23 281 288 278 285 53,100
2020/09/18 280 281 276 281 33,500
2020/09/17 285 287 277 279 91,200
2020/09/16 286 289 283 284 222,400
2020/09/15 278 282 274 278 70,000
2020/09/14 272 277 269 277 53,200
2020/09/11 267 271 266 267 48,900
2020/09/10 270 270 266 267 46,300
2020/09/09 271 272 267 270 46,700
2020/09/08 279 280 272 273 86,300
2020/09/07 288 289 275 275 292,000
2020/09/04 260 286 259 283 363,700
2020/09/03 264 264 261 262 21,300
2020/09/02 265 268 259 261 78,900
2020/09/01 263 265 261 265 14,000
2020/08/31 265 265 261 263 22,700
2020/08/28 262 265 260 263 32,000
2020/08/27 265 265 261 264 37,300
2020/08/26 264 265 261 264 24,500
2020/08/25 264 265 260 263 100,400
2020/08/24 257 261 257 261 33,100
2020/08/21 258 260 255 260 23,900
2020/08/20 256 259 255 257 48,600
2020/08/19 257 258 256 256 16,000
2020/08/18 260 260 257 257 20,300
2020/08/17 262 264 260 260 35,000
2020/08/14 261 265 261 264 48,500
2020/08/13 264 265 261 261 41,800
2020/08/12 260 265 260 264 18,300
2020/08/11 255 262 255 260 60,300
2020/08/07 253 263 253 263 37,300
2020/08/06 252 256 252 253 17,700
2020/08/05 250 254 250 252 10,700
2020/08/04 245 254 245 254 34,000
2020/08/03 244 248 244 247 11,000
2020/07/31 252 252 241 241 55,100
2020/07/30 252 254 252 252 18,200
2020/07/29 259 259 252 252 14,700
2020/07/28 259 260 255 259 27,900
2020/07/27 269 269 258 258 37,800
2020/07/22 262 265 261 263 49,400
2020/07/21 252 260 250 260 46,800
2020/07/20 254 254 249 250 39,500
2020/07/17 259 260 251 251 52,000
2020/07/16 264 264 259 259 25,300
2020/07/15 262 265 260 263 13,000
2020/07/14 260 260 257 260 7,400
2020/07/13 256 265 256 262 25,700
2020/07/10 259 260 254 255 23,000
2020/07/09 264 264 259 260 29,500
2020/07/08 262 264 261 263 6,700
2020/07/07 262 265 260 264 19,400
2020/07/06 260 263 260 262 21,600
2020/07/03 258 259 258 258 13,000
2020/07/02 267 267 258 258 29,900
2020/07/01 267 269 261 261 35,100
2020/06/30 266 272 260 269 47,300
2020/06/29 270 270 260 262 50,200
2020/06/26 288 290 269 269 110,700
2020/06/25 290 305 275 290 326,600
2020/06/24 270 284 270 282 99,200
2020/06/23 270 272 265 268 41,400
2020/06/22 266 268 263 266 18,400
2020/06/19 267 267 263 267 16,300
2020/06/18 260 267 257 267 22,700
2020/06/17 257 263 253 263 35,600
2020/06/16 253 257 250 253 45,500
2020/06/15 252 254 247 251 31,600
2020/06/12 241 259 240 252 57,700
2020/06/11 265 266 258 259 69,500
2020/06/10 265 267 261 265 38,500
2020/06/09 269 269 262 266 25,700
2020/06/08 264 268 260 268 50,600
2020/06/05 255 265 255 263 22,700
2020/06/04 260 263 252 252 67,700
2020/06/03 263 266 260 261 29,400
2020/06/02 263 264 260 261 29,700
2020/06/01 262 264 261 261 16,600
2020/05/29 267 267 260 265 46,100
2020/05/28 277 277 262 265 78,900
2020/05/27 275 278 274 274 38,000
2020/05/26 290 290 275 276 111,800
2020/05/25 277 285 277 283 115,600
2020/05/22 267 270 262 269 61,600
2020/05/21 260 270 259 270 55,600
2020/05/20 249 259 249 256 37,100
2020/05/19 246 254 245 254 71,400
2020/05/18 241 246 238 245 34,500
2020/05/15 235 241 232 239 64,500
2020/05/14 240 240 230 230 45,600
2020/05/13 235 241 235 241 21,200
2020/05/12 233 240 231 239 49,000
2020/05/11 227 237 227 233 69,000
2020/05/08 226 230 225 227 45,300
2020/05/07 228 231 224 225 51,700
2020/05/01 230 233 227 230 46,000
2020/04/30 226 250 219 230 206,100
2020/04/28 224 225 222 223 34,200
2020/04/27 225 225 220 223 84,300
2020/04/24 234 234 224 224 74,900
2020/04/23 218 228 216 228 50,100
2020/04/22 216 218 211 216 24,800
2020/04/21 221 223 217 219 26,900
2020/04/20 223 226 221 223 18,700
2020/04/17 222 225 220 224 38,200
2020/04/16 219 222 217 220 15,700
2020/04/15 221 224 215 219 52,600
2020/04/14 228 228 222 224 34,700
2020/04/13 230 230 224 226 29,600
2020/04/10 228 228 223 225 21,200
2020/04/09 230 231 226 230 27,800
2020/04/08 225 230 219 226 42,100
2020/04/07 218 226 217 223 78,200
2020/04/06 197 213 196 213 93,500
2020/04/03 209 210 199 202 108,300
2020/04/02 216 224 208 211 87,200
2020/04/01 236 236 223 224 56,000
2020/03/31 247 249 238 238 56,900
2020/03/30 247 254 239 250 101,100
2020/03/27 271 282 270 271 116,500
2020/03/26 287 287 266 275 108,600
2020/03/25 266 280 263 279 184,900
2020/03/24 250 260 248 254 151,800
2020/03/23 226 242 224 238 152,400
2020/03/19 232 240 219 224 144,100
2020/03/18 246 246 230 232 131,700
2020/03/17 199 228 194 222 847,800
2020/03/16 222 242 220 231 98,100
2020/03/13 207 222 203 217 193,200
2020/03/12 252 254 233 239 158,000
2020/03/11 259 269 255 260 90,200
2020/03/10 246 270 225 263 346,200
2020/03/09 280 284 262 270 144,300
2020/03/06 291 295 287 292 72,900
2020/03/05 292 302 291 299 44,100
2020/03/04 289 293 280 289 72,500
2020/03/03 311 311 291 291 80,500
2020/03/02 274 297 273 295 62,000
2020/02/28 289 289 270 282 210,800
2020/02/27 306 309 296 296 101,500
2020/02/26 307 311 303 306 60,800
2020/02/25 320 321 310 312 133,800
2020/02/21 325 330 324 328 18,800
2020/02/20 325 328 323 323 29,600
2020/02/19 317 325 317 325 30,700
2020/02/18 318 320 316 317 46,000
2020/02/17 323 323 315 319 71,700
2020/02/14 330 331 326 326 42,500
2020/02/13 336 336 329 329 41,300
2020/02/12 340 341 331 334 45,000
2020/02/10 332 347 332 338 105,400
2020/02/07 331 350 329 348 190,800
2020/02/06 331 334 329 329 63,400
2020/02/05 330 331 328 328 27,100
2020/02/04 324 332 321 327 40,500
2020/02/03 314 325 313 324 71,400
2020/01/31 324 327 321 321 40,700
2020/01/30 329 332 318 324 70,600
2020/01/29 324 330 324 328 32,000
2020/01/28 320 326 318 322 128,400
2020/01/27 330 331 320 321 147,100
2020/01/24 348 349 331 335 101,800
2020/01/23 339 358 339 347 196,900
2020/01/22 330 338 328 338 71,400
2020/01/21 330 331 327 328 78,400
2020/01/20 321 327 321 325 49,000
2020/01/17 319 323 319 322 24,600
2020/01/16 321 322 320 320 25,100
2020/01/15 323 324 321 321 20,500
2020/01/14 322 326 321 323 68,100
2020/01/10 321 324 319 322 55,700
2020/01/09 316 321 316 320 44,900
2020/01/08 317 319 311 316 81,600
2020/01/07 315 320 314 317 57,300
2020/01/06 317 317 313 315 30,400

このページの先頭へ