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
2022/12/30 290 291 289 290 8,200
2022/12/29 289 291 288 291 6,600
2022/12/28 288 291 288 289 20,700
2022/12/27 290 290 288 289 14,400
2022/12/26 291 291 287 289 43,600
2022/12/23 290 290 287 289 31,000
2022/12/22 289 290 287 290 21,500
2022/12/21 288 289 286 289 19,100
2022/12/20 290 290 287 288 25,500
2022/12/19 289 291 289 290 10,600
2022/12/16 290 291 290 290 7,500
2022/12/15 290 291 290 290 5,200
2022/12/14 291 291 290 291 9,600
2022/12/13 290 291 290 290 4,900
2022/12/12 290 291 290 291 4,600
2022/12/09 290 291 290 291 12,600
2022/12/08 290 291 288 291 8,800
2022/12/07 291 292 286 291 47,300
2022/12/06 291 292 291 291 20,200
2022/12/05 291 292 291 291 12,800
2022/12/02 293 293 291 291 24,300
2022/12/01 293 294 292 293 6,800
2022/11/30 293 294 292 294 11,600
2022/11/29 294 294 292 293 9,800
2022/11/28 294 294 293 294 24,700
2022/11/25 294 294 292 293 34,000
2022/11/24 291 292 290 292 25,400
2022/11/22 288 293 287 290 32,300
2022/11/21 287 287 285 287 20,700
2022/11/18 286 287 285 287 52,300
2022/11/17 287 288 285 286 41,700
2022/11/16 288 288 286 288 9,100
2022/11/15 288 288 286 288 35,300
2022/11/14 287 288 287 288 12,800
2022/11/11 288 289 286 289 46,300
2022/11/10 292 292 288 289 80,500
2022/11/09 294 294 293 294 11,500
2022/11/08 292 294 292 294 10,700
2022/11/07 292 294 291 292 11,500
2022/11/04 293 294 291 294 13,500
2022/11/02 295 295 293 293 5,900
2022/11/01 294 295 293 295 6,200
2022/10/31 294 295 293 293 8,500
2022/10/28 292 294 292 294 5,600
2022/10/27 294 294 291 293 3,900
2022/10/26 295 295 291 293 27,500
2022/10/25 297 297 294 295 43,100
2022/10/24 293 295 293 295 6,900
2022/10/21 295 295 292 292 39,000
2022/10/20 294 295 293 295 10,100
2022/10/19 293 295 293 293 9,000
2022/10/18 291 294 291 293 3,400
2022/10/17 290 296 290 291 44,800
2022/10/14 292 292 290 291 8,500
2022/10/13 292 293 290 291 8,400
2022/10/12 293 293 291 293 3,200
2022/10/11 293 293 291 293 10,000
2022/10/07 293 294 293 293 4,900
2022/10/06 293 295 293 294 3,600
2022/10/05 292 295 292 292 5,500
2022/10/04 291 293 290 293 22,200
2022/10/03 290 293 290 291 14,500
2022/09/30 291 293 291 292 17,700
2022/09/29 296 296 292 294 12,000
2022/09/28 295 297 292 295 21,800
2022/09/27 298 298 294 298 17,300
2022/09/26 300 300 296 298 17,100
2022/09/22 301 301 298 300 18,200
2022/09/21 300 300 299 300 8,500
2022/09/20 299 300 298 300 13,300
2022/09/16 299 300 298 299 6,500
2022/09/15 299 301 299 301 10,300
2022/09/14 296 299 296 299 7,100
2022/09/13 296 300 296 297 33,900
2022/09/12 298 299 298 298 2,600
2022/09/09 297 300 296 299 11,400
2022/09/08 298 298 297 298 3,400
2022/09/07 299 299 297 298 15,600
2022/09/06 297 299 297 298 1,600
2022/09/05 297 299 297 299 7,900
2022/09/02 297 299 297 299 7,300
2022/09/01 299 299 297 298 8,200
2022/08/31 299 300 298 299 14,700
2022/08/30 300 300 298 300 21,500
2022/08/29 297 299 297 299 29,200
2022/08/26 300 300 297 298 6,300
2022/08/25 300 300 298 300 27,800
2022/08/24 298 299 297 299 13,300
2022/08/23 297 298 296 298 9,200
2022/08/22 297 298 296 298 10,600
2022/08/19 298 298 297 297 3,900
2022/08/18 298 299 297 299 11,800
2022/08/17 297 298 297 298 6,000
2022/08/16 296 298 296 298 6,400
2022/08/15 297 297 296 297 7,500
2022/08/12 296 297 295 296 15,500
2022/08/10 298 298 297 298 7,400
2022/08/09 297 298 297 298 2,700
2022/08/08 298 298 297 297 3,300
2022/08/05 297 298 295 298 9,900
2022/08/04 298 298 296 297 4,900
2022/08/03 297 298 296 297 3,900
2022/08/02 296 297 295 297 14,100
2022/08/01 298 298 296 296 25,600
2022/07/29 299 299 298 298 11,600
2022/07/28 299 299 297 299 8,100
2022/07/27 299 299 296 299 35,500
2022/07/26 300 300 297 299 16,600
2022/07/25 303 303 297 300 37,600
2022/07/22 301 301 298 300 42,300
2022/07/21 300 302 300 301 8,300
2022/07/20 301 302 299 300 17,500
2022/07/19 304 304 298 300 29,700
2022/07/15 305 305 303 303 3,700
2022/07/14 304 305 304 305 2,000
2022/07/13 302 305 302 305 6,800
2022/07/12 304 304 301 304 6,100
2022/07/11 298 315 298 305 101,700
2022/07/08 296 298 296 296 6,800
2022/07/07 298 298 296 296 3,800
2022/07/06 297 298 296 298 10,000
2022/07/05 298 298 296 298 12,800
2022/07/04 298 299 298 298 7,400
2022/07/01 299 299 297 299 11,000
2022/06/30 300 302 299 299 8,600
2022/06/29 299 301 298 300 7,500
2022/06/28 300 301 298 299 14,600
2022/06/27 306 306 299 300 103,600
2022/06/24 299 299 298 298 45,400
2022/06/23 300 301 297 301 52,900
2022/06/22 299 301 297 299 32,900
2022/06/21 295 298 293 296 14,400
2022/06/20 294 294 292 294 11,800
2022/06/17 294 294 291 292 62,000
2022/06/16 295 295 294 294 7,900
2022/06/15 293 295 293 293 20,700
2022/06/14 294 295 293 293 10,700
2022/06/13 294 296 293 294 48,400
2022/06/10 294 297 294 295 35,100
2022/06/09 297 297 294 295 51,000
2022/06/08 299 299 296 296 22,500
2022/06/07 297 298 296 297 13,800
2022/06/06 298 298 296 298 18,700
2022/06/03 297 298 296 298 15,500
2022/06/02 297 297 295 297 5,400
2022/06/01 295 297 295 297 23,100
2022/05/31 298 298 293 294 24,400
2022/05/30 298 298 296 298 6,700
2022/05/27 298 298 296 297 9,100
2022/05/26 298 298 297 298 9,000
2022/05/25 299 299 297 298 27,600
2022/05/24 298 299 297 299 21,600
2022/05/23 296 297 295 297 10,800
2022/05/20 294 296 294 296 11,800
2022/05/19 294 297 293 294 38,600
2022/05/18 294 297 294 297 38,200
2022/05/17 295 296 293 294 46,800
2022/05/16 295 298 295 296 19,700
2022/05/13 297 300 295 297 52,600
2022/05/12 298 303 298 303 32,200
2022/05/11 299 299 298 299 11,500
2022/05/10 300 300 298 299 7,600
2022/05/09 299 300 298 300 6,600
2022/05/06 299 301 298 299 19,200
2022/05/02 299 301 298 299 67,800
2022/04/28 300 301 299 299 41,900
2022/04/27 300 301 300 300 12,600
2022/04/26 302 302 300 300 6,700
2022/04/25 301 302 299 302 60,800
2022/04/22 300 302 300 302 32,000
2022/04/21 301 302 300 302 9,300
2022/04/20 300 301 299 300 21,400
2022/04/19 300 301 299 299 3,700
2022/04/18 300 301 298 300 27,600
2022/04/15 299 302 298 302 18,300
2022/04/14 300 300 298 299 25,900
2022/04/13 299 300 297 298 47,500
2022/04/12 300 301 299 299 6,000
2022/04/11 299 300 299 300 5,800
2022/04/08 299 300 298 299 16,100
2022/04/07 300 300 298 300 22,600
2022/04/06 302 302 300 301 24,600
2022/04/05 303 303 302 303 9,000
2022/04/04 303 304 303 303 8,700
2022/04/01 302 303 300 302 19,600
2022/03/31 303 305 301 304 33,300
2022/03/30 305 307 301 303 47,500
2022/03/29 314 324 314 319 80,200
2022/03/28 317 318 314 314 36,900
2022/03/25 324 324 316 316 75,100
2022/03/24 313 323 311 323 154,200
2022/03/23 313 314 311 313 41,100
2022/03/22 314 314 311 312 34,100
2022/03/18 311 313 310 313 34,800
2022/03/17 312 312 311 311 9,700
2022/03/16 309 312 307 310 28,900
2022/03/15 306 307 306 306 13,300
2022/03/14 307 309 306 306 7,900
2022/03/11 309 309 306 307 9,200
2022/03/10 305 310 305 309 11,000
2022/03/09 301 305 301 303 22,700
2022/03/08 305 307 301 303 34,300
2022/03/07 309 309 304 306 38,600
2022/03/04 313 316 308 311 46,100
2022/03/03 316 318 307 315 142,900
2022/03/02 312 315 311 315 16,500
2022/03/01 313 314 312 313 32,500
2022/02/28 306 312 306 312 97,200
2022/02/25 310 310 307 308 34,300
2022/02/24 306 306 302 306 64,000
2022/02/22 304 306 303 305 22,600
2022/02/21 306 306 305 305 10,300
2022/02/18 306 307 301 307 59,400
2022/02/17 307 308 306 306 9,900
2022/02/16 310 310 307 309 13,200
2022/02/15 309 309 305 308 24,800
2022/02/14 310 310 305 309 46,000
2022/02/10 314 314 312 313 48,400
2022/02/09 308 313 308 311 71,100
2022/02/08 305 308 305 306 29,100
2022/02/07 307 308 306 308 37,000
2022/02/04 304 308 303 306 21,800
2022/02/03 303 303 302 303 9,700
2022/02/02 301 304 301 303 18,200
2022/02/01 302 303 300 300 22,500
2022/01/31 300 302 299 300 21,900
2022/01/28 300 302 298 300 99,100
2022/01/27 304 304 298 299 72,500
2022/01/26 304 304 301 304 17,400
2022/01/25 308 308 302 303 47,900
2022/01/24 302 306 302 306 27,900
2022/01/21 302 304 301 302 34,000
2022/01/20 301 304 301 304 21,100
2022/01/19 303 303 301 301 47,100
2022/01/18 305 305 302 304 16,500
2022/01/17 305 306 304 305 13,800
2022/01/14 304 305 302 305 33,900
2022/01/13 304 305 304 304 3,800
2022/01/12 304 304 303 304 6,400
2022/01/11 304 304 301 304 24,600
2022/01/07 305 306 303 304 19,500
2022/01/06 304 305 303 305 21,200
2022/01/05 306 306 303 306 22,500
2022/01/04 305 306 304 305 44,600

このページの先頭へ