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 |
---|---|---|---|---|---|
2021/12/30 | 304 | 304 | 302 | 304 | 82,200 |
2021/12/29 | 300 | 303 | 300 | 303 | 20,500 |
2021/12/28 | 299 | 301 | 298 | 299 | 27,400 |
2021/12/27 | 302 | 302 | 298 | 298 | 62,100 |
2021/12/24 | 302 | 302 | 299 | 301 | 72,400 |
2021/12/23 | 298 | 300 | 298 | 300 | 15,900 |
2021/12/22 | 300 | 300 | 297 | 298 | 59,300 |
2021/12/21 | 300 | 300 | 298 | 299 | 13,500 |
2021/12/20 | 299 | 300 | 298 | 298 | 24,600 |
2021/12/17 | 301 | 301 | 299 | 299 | 47,300 |
2021/12/16 | 302 | 302 | 300 | 300 | 7,300 |
2021/12/15 | 301 | 302 | 297 | 300 | 29,000 |
2021/12/14 | 299 | 301 | 297 | 301 | 78,100 |
2021/12/13 | 301 | 302 | 300 | 300 | 10,700 |
2021/12/10 | 302 | 302 | 300 | 302 | 17,500 |
2021/12/09 | 302 | 302 | 300 | 302 | 9,900 |
2021/12/08 | 303 | 303 | 301 | 302 | 11,000 |
2021/12/07 | 297 | 302 | 297 | 302 | 58,200 |
2021/12/06 | 302 | 302 | 300 | 300 | 11,300 |
2021/12/03 | 301 | 303 | 299 | 302 | 55,200 |
2021/12/02 | 298 | 300 | 297 | 300 | 13,800 |
2021/12/01 | 299 | 300 | 297 | 300 | 53,300 |
2021/11/30 | 302 | 303 | 299 | 299 | 76,700 |
2021/11/29 | 303 | 304 | 301 | 303 | 74,400 |
2021/11/26 | 306 | 307 | 304 | 306 | 29,100 |
2021/11/25 | 308 | 308 | 305 | 307 | 38,600 |
2021/11/24 | 307 | 308 | 306 | 308 | 23,700 |
2021/11/22 | 305 | 307 | 304 | 307 | 16,300 |
2021/11/19 | 305 | 305 | 304 | 305 | 10,500 |
2021/11/18 | 306 | 306 | 303 | 305 | 19,200 |
2021/11/17 | 306 | 306 | 305 | 306 | 15,100 |
2021/11/16 | 305 | 307 | 304 | 307 | 10,100 |
2021/11/15 | 307 | 307 | 304 | 306 | 35,000 |
2021/11/12 | 306 | 308 | 306 | 308 | 37,800 |
2021/11/11 | 305 | 306 | 305 | 306 | 12,100 |
2021/11/10 | 305 | 307 | 305 | 306 | 19,500 |
2021/11/09 | 305 | 307 | 305 | 305 | 27,700 |
2021/11/08 | 306 | 307 | 305 | 305 | 23,000 |
2021/11/05 | 304 | 305 | 304 | 305 | 10,900 |
2021/11/04 | 305 | 306 | 304 | 304 | 12,100 |
2021/11/02 | 305 | 306 | 304 | 304 | 12,800 |
2021/11/01 | 304 | 305 | 303 | 304 | 10,300 |
2021/10/29 | 304 | 304 | 303 | 303 | 16,100 |
2021/10/28 | 305 | 305 | 303 | 304 | 30,400 |
2021/10/27 | 306 | 306 | 305 | 305 | 4,400 |
2021/10/26 | 305 | 307 | 304 | 307 | 11,500 |
2021/10/25 | 307 | 307 | 304 | 304 | 43,200 |
2021/10/22 | 304 | 305 | 302 | 304 | 45,300 |
2021/10/21 | 304 | 305 | 303 | 303 | 26,600 |
2021/10/20 | 304 | 305 | 304 | 305 | 9,300 |
2021/10/19 | 304 | 305 | 304 | 305 | 6,300 |
2021/10/18 | 305 | 305 | 303 | 305 | 10,800 |
2021/10/15 | 305 | 306 | 304 | 306 | 17,900 |
2021/10/14 | 304 | 305 | 303 | 304 | 23,500 |
2021/10/13 | 303 | 304 | 302 | 304 | 10,900 |
2021/10/12 | 305 | 305 | 301 | 304 | 24,500 |
2021/10/11 | 304 | 306 | 303 | 305 | 23,000 |
2021/10/08 | 304 | 305 | 303 | 304 | 8,500 |
2021/10/07 | 304 | 304 | 301 | 303 | 21,000 |
2021/10/06 | 303 | 305 | 302 | 302 | 14,300 |
2021/10/05 | 304 | 304 | 302 | 303 | 52,900 |
2021/10/04 | 306 | 306 | 304 | 305 | 18,500 |
2021/10/01 | 306 | 307 | 302 | 305 | 48,600 |
2021/09/30 | 308 | 308 | 306 | 307 | 16,300 |
2021/09/29 | 304 | 308 | 304 | 308 | 23,700 |
2021/09/28 | 308 | 308 | 306 | 308 | 18,800 |
2021/09/27 | 308 | 310 | 308 | 309 | 55,900 |
2021/09/24 | 308 | 308 | 305 | 308 | 67,500 |
2021/09/22 | 305 | 307 | 305 | 307 | 49,900 |
2021/09/21 | 306 | 307 | 304 | 305 | 53,400 |
2021/09/17 | 305 | 307 | 304 | 306 | 48,900 |
2021/09/16 | 307 | 307 | 303 | 305 | 65,800 |
2021/09/15 | 306 | 307 | 304 | 307 | 47,200 |
2021/09/14 | 308 | 308 | 306 | 307 | 32,400 |
2021/09/13 | 307 | 310 | 305 | 308 | 54,100 |
2021/09/10 | 306 | 307 | 304 | 307 | 48,600 |
2021/09/09 | 303 | 307 | 303 | 306 | 54,400 |
2021/09/08 | 304 | 305 | 301 | 302 | 64,700 |
2021/09/07 | 307 | 308 | 304 | 304 | 39,900 |
2021/09/06 | 308 | 308 | 304 | 307 | 69,300 |
2021/09/03 | 305 | 307 | 304 | 305 | 44,900 |
2021/09/02 | 306 | 307 | 304 | 304 | 23,800 |
2021/09/01 | 306 | 308 | 305 | 308 | 10,600 |
2021/08/31 | 305 | 306 | 305 | 305 | 20,800 |
2021/08/30 | 305 | 306 | 304 | 306 | 19,600 |
2021/08/27 | 306 | 308 | 304 | 304 | 18,900 |
2021/08/26 | 309 | 309 | 305 | 307 | 11,400 |
2021/08/25 | 310 | 310 | 306 | 306 | 33,800 |
2021/08/24 | 306 | 308 | 305 | 307 | 29,400 |
2021/08/23 | 305 | 308 | 305 | 305 | 18,700 |
2021/08/20 | 307 | 311 | 302 | 305 | 47,400 |
2021/08/19 | 309 | 311 | 307 | 307 | 11,400 |
2021/08/18 | 311 | 312 | 309 | 310 | 32,100 |
2021/08/17 | 313 | 313 | 307 | 312 | 29,300 |
2021/08/16 | 310 | 311 | 303 | 308 | 32,000 |
2021/08/13 | 309 | 310 | 308 | 310 | 14,900 |
2021/08/12 | 313 | 313 | 307 | 308 | 26,400 |
2021/08/11 | 305 | 307 | 305 | 306 | 13,900 |
2021/08/10 | 308 | 309 | 306 | 308 | 13,300 |
2021/08/06 | 306 | 307 | 304 | 305 | 18,600 |
2021/08/05 | 307 | 309 | 306 | 306 | 7,400 |
2021/08/04 | 308 | 309 | 306 | 309 | 8,200 |
2021/08/03 | 310 | 310 | 307 | 308 | 10,000 |
2021/08/02 | 309 | 309 | 307 | 309 | 4,900 |
2021/07/30 | 309 | 309 | 305 | 306 | 12,100 |
2021/07/29 | 310 | 311 | 309 | 309 | 12,900 |
2021/07/28 | 310 | 312 | 310 | 310 | 2,500 |
2021/07/27 | 311 | 313 | 309 | 311 | 13,300 |
2021/07/26 | 310 | 311 | 307 | 309 | 21,100 |
2021/07/21 | 314 | 314 | 308 | 309 | 30,000 |
2021/07/20 | 308 | 311 | 305 | 310 | 34,900 |
2021/07/19 | 311 | 311 | 306 | 308 | 29,500 |
2021/07/16 | 313 | 313 | 308 | 311 | 21,500 |
2021/07/15 | 315 | 315 | 312 | 312 | 34,500 |
2021/07/14 | 317 | 317 | 312 | 315 | 13,100 |
2021/07/13 | 317 | 317 | 315 | 316 | 8,200 |
2021/07/12 | 315 | 316 | 313 | 315 | 15,200 |
2021/07/09 | 312 | 314 | 309 | 312 | 18,400 |
2021/07/08 | 314 | 316 | 311 | 312 | 7,500 |
2021/07/07 | 314 | 314 | 311 | 314 | 22,700 |
2021/07/06 | 316 | 317 | 315 | 316 | 3,800 |
2021/07/05 | 316 | 317 | 315 | 316 | 10,800 |
2021/07/02 | 316 | 317 | 315 | 316 | 12,600 |
2021/07/01 | 313 | 318 | 312 | 315 | 13,600 |
2021/06/30 | 317 | 319 | 313 | 313 | 9,500 |
2021/06/29 | 320 | 320 | 315 | 316 | 15,900 |
2021/06/28 | 315 | 323 | 312 | 323 | 26,300 |
2021/06/25 | 325 | 325 | 315 | 316 | 144,400 |
2021/06/24 | 310 | 318 | 309 | 316 | 87,200 |
2021/06/23 | 306 | 311 | 305 | 309 | 40,000 |
2021/06/22 | 304 | 306 | 303 | 304 | 10,000 |
2021/06/21 | 301 | 302 | 299 | 301 | 32,500 |
2021/06/18 | 304 | 305 | 303 | 304 | 18,500 |
2021/06/17 | 304 | 305 | 303 | 305 | 14,400 |
2021/06/16 | 305 | 306 | 303 | 304 | 27,800 |
2021/06/15 | 307 | 307 | 304 | 306 | 14,900 |
2021/06/14 | 308 | 308 | 305 | 307 | 16,100 |
2021/06/11 | 307 | 308 | 307 | 308 | 5,600 |
2021/06/10 | 307 | 308 | 306 | 308 | 21,800 |
2021/06/09 | 307 | 308 | 305 | 307 | 17,700 |
2021/06/08 | 306 | 307 | 305 | 306 | 9,900 |
2021/06/07 | 308 | 308 | 305 | 306 | 12,100 |
2021/06/04 | 305 | 306 | 303 | 304 | 12,500 |
2021/06/03 | 306 | 307 | 303 | 305 | 17,400 |
2021/06/02 | 307 | 307 | 302 | 306 | 7,400 |
2021/06/01 | 308 | 308 | 305 | 307 | 6,300 |
2021/05/31 | 302 | 308 | 302 | 308 | 25,600 |
2021/05/28 | 305 | 305 | 300 | 303 | 21,500 |
2021/05/27 | 303 | 305 | 300 | 301 | 24,900 |
2021/05/26 | 303 | 305 | 303 | 305 | 15,100 |
2021/05/25 | 312 | 312 | 308 | 309 | 39,100 |
2021/05/24 | 303 | 309 | 300 | 309 | 31,400 |
2021/05/21 | 307 | 307 | 302 | 302 | 15,400 |
2021/05/20 | 303 | 306 | 303 | 306 | 20,600 |
2021/05/19 | 299 | 303 | 298 | 303 | 16,500 |
2021/05/18 | 294 | 302 | 292 | 300 | 31,300 |
2021/05/17 | 296 | 297 | 291 | 292 | 51,900 |
2021/05/14 | 294 | 297 | 290 | 294 | 210,600 |
2021/05/13 | 301 | 304 | 299 | 304 | 36,700 |
2021/05/12 | 311 | 311 | 298 | 304 | 53,600 |
2021/05/11 | 309 | 310 | 306 | 308 | 27,700 |
2021/05/10 | 310 | 312 | 308 | 309 | 23,500 |
2021/05/07 | 309 | 312 | 305 | 309 | 41,000 |
2021/05/06 | 309 | 309 | 305 | 308 | 8,600 |
2021/04/30 | 302 | 306 | 302 | 304 | 29,300 |
2021/04/28 | 308 | 308 | 303 | 303 | 32,700 |
2021/04/27 | 311 | 311 | 308 | 309 | 11,900 |
2021/04/26 | 314 | 314 | 308 | 311 | 17,000 |
2021/04/23 | 310 | 312 | 306 | 311 | 36,300 |
2021/04/22 | 307 | 311 | 307 | 310 | 26,800 |
2021/04/21 | 312 | 313 | 305 | 306 | 54,000 |
2021/04/20 | 313 | 318 | 312 | 312 | 32,600 |
2021/04/19 | 320 | 321 | 316 | 316 | 19,500 |
2021/04/16 | 320 | 320 | 317 | 318 | 37,700 |
2021/04/15 | 314 | 319 | 314 | 319 | 39,900 |
2021/04/14 | 316 | 316 | 311 | 313 | 46,700 |
2021/04/13 | 313 | 318 | 313 | 315 | 31,200 |
2021/04/12 | 319 | 319 | 312 | 313 | 70,100 |
2021/04/09 | 320 | 321 | 318 | 318 | 26,300 |
2021/04/08 | 323 | 326 | 320 | 322 | 17,800 |
2021/04/07 | 321 | 325 | 321 | 324 | 31,900 |
2021/04/06 | 326 | 328 | 321 | 321 | 25,400 |
2021/04/05 | 324 | 331 | 318 | 328 | 49,800 |
2021/04/02 | 323 | 326 | 321 | 321 | 55,600 |
2021/04/01 | 331 | 332 | 322 | 323 | 63,800 |
2021/03/31 | 333 | 335 | 328 | 330 | 56,200 |
2021/03/30 | 336 | 339 | 328 | 334 | 174,500 |
2021/03/29 | 355 | 361 | 349 | 354 | 156,700 |
2021/03/26 | 350 | 355 | 348 | 353 | 73,600 |
2021/03/25 | 347 | 351 | 346 | 350 | 63,000 |
2021/03/24 | 353 | 354 | 344 | 345 | 177,000 |
2021/03/23 | 353 | 356 | 350 | 351 | 60,400 |
2021/03/22 | 354 | 356 | 352 | 353 | 57,300 |
2021/03/19 | 357 | 357 | 351 | 354 | 88,000 |
2021/03/18 | 364 | 364 | 354 | 359 | 107,000 |
2021/03/17 | 365 | 365 | 360 | 362 | 64,500 |
2021/03/16 | 357 | 365 | 355 | 364 | 94,000 |
2021/03/15 | 355 | 359 | 354 | 357 | 74,700 |
2021/03/12 | 352 | 358 | 352 | 354 | 68,100 |
2021/03/11 | 354 | 357 | 351 | 355 | 117,200 |
2021/03/10 | 350 | 352 | 345 | 351 | 158,200 |
2021/03/09 | 352 | 359 | 335 | 345 | 750,400 |
2021/03/08 | 326 | 330 | 324 | 328 | 48,800 |
2021/03/05 | 323 | 324 | 315 | 324 | 76,100 |
2021/03/04 | 323 | 326 | 318 | 323 | 49,900 |
2021/03/03 | 324 | 325 | 320 | 325 | 49,500 |
2021/03/02 | 328 | 330 | 316 | 325 | 85,500 |
2021/03/01 | 332 | 333 | 323 | 327 | 103,900 |
2021/02/26 | 330 | 336 | 322 | 330 | 153,300 |
2021/02/25 | 334 | 335 | 331 | 334 | 80,700 |
2021/02/24 | 327 | 332 | 326 | 332 | 102,800 |
2021/02/22 | 322 | 330 | 319 | 325 | 166,900 |
2021/02/19 | 320 | 320 | 315 | 319 | 95,400 |
2021/02/18 | 316 | 327 | 315 | 319 | 136,700 |
2021/02/17 | 318 | 320 | 314 | 316 | 51,000 |
2021/02/16 | 318 | 322 | 314 | 316 | 101,400 |
2021/02/15 | 314 | 321 | 312 | 317 | 109,700 |
2021/02/12 | 308 | 311 | 306 | 310 | 73,200 |
2021/02/10 | 304 | 306 | 300 | 305 | 87,400 |
2021/02/09 | 303 | 304 | 299 | 299 | 77,700 |
2021/02/08 | 300 | 304 | 300 | 302 | 53,400 |
2021/02/05 | 297 | 300 | 295 | 299 | 39,400 |
2021/02/04 | 296 | 297 | 294 | 297 | 22,800 |
2021/02/03 | 297 | 297 | 295 | 297 | 22,500 |
2021/02/02 | 293 | 297 | 293 | 297 | 28,500 |
2021/02/01 | 293 | 295 | 291 | 295 | 20,700 |
2021/01/29 | 295 | 297 | 289 | 294 | 64,500 |
2021/01/28 | 293 | 296 | 293 | 296 | 8,400 |
2021/01/27 | 297 | 297 | 293 | 297 | 16,200 |
2021/01/26 | 297 | 297 | 293 | 296 | 14,700 |
2021/01/25 | 299 | 299 | 294 | 297 | 38,100 |
2021/01/22 | 293 | 295 | 291 | 295 | 27,600 |
2021/01/21 | 292 | 295 | 292 | 294 | 22,100 |
2021/01/20 | 296 | 296 | 290 | 291 | 20,200 |
2021/01/19 | 294 | 296 | 292 | 295 | 18,700 |
2021/01/18 | 295 | 296 | 292 | 294 | 22,000 |
2021/01/15 | 295 | 296 | 292 | 295 | 17,300 |
2021/01/14 | 294 | 297 | 292 | 292 | 22,500 |
2021/01/13 | 293 | 297 | 293 | 295 | 25,200 |
2021/01/12 | 294 | 294 | 291 | 293 | 20,600 |
2021/01/08 | 288 | 294 | 287 | 293 | 32,400 |
2021/01/07 | 283 | 293 | 283 | 288 | 83,600 |
2021/01/06 | 282 | 284 | 280 | 282 | 20,800 |
2021/01/05 | 281 | 282 | 279 | 280 | 12,200 |
2021/01/04 | 281 | 284 | 280 | 280 | 29,300 |