小森コーポレーション(6349)の株価時系列情報
小森コーポレーション(6349)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,423 | 1,464 | 1,416 | 1,456 | 303,800 |
| 2025/07/30 | 1,436 | 1,436 | 1,401 | 1,410 | 445,100 |
| 2025/07/29 | 1,575 | 1,596 | 1,571 | 1,579 | 159,400 |
| 2025/07/28 | 1,568 | 1,580 | 1,561 | 1,575 | 108,900 |
| 2025/07/25 | 1,588 | 1,597 | 1,563 | 1,579 | 109,900 |
| 2025/07/24 | 1,578 | 1,588 | 1,562 | 1,588 | 141,400 |
| 2025/07/23 | 1,543 | 1,591 | 1,534 | 1,578 | 241,500 |
| 2025/07/22 | 1,530 | 1,546 | 1,517 | 1,530 | 102,600 |
| 2025/07/18 | 1,540 | 1,551 | 1,531 | 1,541 | 82,000 |
| 2025/07/17 | 1,534 | 1,542 | 1,519 | 1,533 | 75,800 |
| 2025/07/16 | 1,573 | 1,573 | 1,537 | 1,542 | 110,500 |
| 2025/07/15 | 1,569 | 1,578 | 1,558 | 1,578 | 217,900 |
| 2025/07/14 | 1,550 | 1,588 | 1,531 | 1,573 | 200,500 |
| 2025/07/11 | 1,530 | 1,556 | 1,524 | 1,535 | 177,900 |
| 2025/07/10 | 1,520 | 1,524 | 1,498 | 1,519 | 197,000 |
| 2025/07/09 | 1,470 | 1,520 | 1,460 | 1,508 | 188,700 |
| 2025/07/08 | 1,446 | 1,455 | 1,417 | 1,455 | 103,400 |
| 2025/07/07 | 1,439 | 1,452 | 1,435 | 1,446 | 89,500 |
| 2025/07/04 | 1,460 | 1,464 | 1,439 | 1,445 | 75,200 |
| 2025/07/03 | 1,455 | 1,476 | 1,451 | 1,460 | 75,600 |
| 2025/07/02 | 1,466 | 1,480 | 1,456 | 1,463 | 108,400 |
| 2025/07/01 | 1,486 | 1,495 | 1,468 | 1,473 | 86,800 |
| 2025/06/30 | 1,511 | 1,520 | 1,484 | 1,495 | 177,700 |
| 2025/06/27 | 1,495 | 1,504 | 1,473 | 1,500 | 168,300 |
| 2025/06/26 | 1,493 | 1,504 | 1,492 | 1,498 | 84,400 |
| 2025/06/25 | 1,494 | 1,506 | 1,483 | 1,491 | 122,300 |
| 2025/06/24 | 1,514 | 1,514 | 1,483 | 1,501 | 130,100 |
| 2025/06/23 | 1,500 | 1,513 | 1,495 | 1,502 | 83,400 |
| 2025/06/20 | 1,520 | 1,525 | 1,492 | 1,495 | 162,000 |
| 2025/06/19 | 1,510 | 1,518 | 1,493 | 1,518 | 102,700 |
| 2025/06/18 | 1,495 | 1,513 | 1,493 | 1,510 | 107,600 |
| 2025/06/17 | 1,478 | 1,498 | 1,478 | 1,491 | 84,900 |
| 2025/06/16 | 1,490 | 1,490 | 1,446 | 1,466 | 88,500 |
| 2025/06/13 | 1,467 | 1,483 | 1,460 | 1,478 | 151,100 |
| 2025/06/12 | 1,436 | 1,459 | 1,436 | 1,459 | 78,500 |
| 2025/06/11 | 1,445 | 1,456 | 1,437 | 1,446 | 74,800 |
| 2025/06/10 | 1,441 | 1,459 | 1,432 | 1,437 | 72,200 |
| 2025/06/09 | 1,458 | 1,463 | 1,443 | 1,452 | 56,000 |
| 2025/06/06 | 1,441 | 1,458 | 1,441 | 1,452 | 56,900 |
| 2025/06/05 | 1,468 | 1,470 | 1,435 | 1,444 | 108,000 |
| 2025/06/04 | 1,457 | 1,472 | 1,446 | 1,466 | 94,000 |
| 2025/06/03 | 1,425 | 1,446 | 1,420 | 1,446 | 85,100 |
| 2025/06/02 | 1,417 | 1,442 | 1,417 | 1,434 | 71,500 |
| 2025/05/30 | 1,435 | 1,460 | 1,410 | 1,442 | 79,700 |
| 2025/05/29 | 1,440 | 1,470 | 1,440 | 1,448 | 143,400 |
| 2025/05/28 | 1,397 | 1,445 | 1,389 | 1,427 | 157,700 |
| 2025/05/27 | 1,400 | 1,402 | 1,383 | 1,388 | 56,900 |
| 2025/05/26 | 1,402 | 1,420 | 1,401 | 1,401 | 106,300 |
| 2025/05/23 | 1,375 | 1,393 | 1,374 | 1,393 | 77,600 |
| 2025/05/22 | 1,362 | 1,386 | 1,357 | 1,369 | 79,300 |
| 2025/05/21 | 1,340 | 1,393 | 1,338 | 1,375 | 170,600 |
| 2025/05/20 | 1,377 | 1,388 | 1,336 | 1,340 | 93,100 |
| 2025/05/19 | 1,360 | 1,386 | 1,344 | 1,382 | 85,300 |
| 2025/05/16 | 1,341 | 1,397 | 1,341 | 1,369 | 165,200 |
| 2025/05/15 | 1,330 | 1,365 | 1,308 | 1,350 | 182,700 |
| 2025/05/14 | 1,319 | 1,321 | 1,290 | 1,306 | 70,500 |
| 2025/05/13 | 1,350 | 1,358 | 1,330 | 1,335 | 91,800 |
| 2025/05/12 | 1,300 | 1,328 | 1,290 | 1,328 | 96,100 |
| 2025/05/09 | 1,272 | 1,299 | 1,263 | 1,298 | 101,200 |
| 2025/05/08 | 1,251 | 1,281 | 1,243 | 1,276 | 92,500 |
| 2025/05/07 | 1,243 | 1,270 | 1,238 | 1,261 | 139,100 |
| 2025/05/02 | 1,272 | 1,286 | 1,250 | 1,261 | 129,400 |
| 2025/05/01 | 1,269 | 1,283 | 1,259 | 1,266 | 89,000 |
| 2025/04/30 | 1,237 | 1,282 | 1,237 | 1,268 | 149,600 |
| 2025/04/28 | 1,200 | 1,245 | 1,193 | 1,245 | 303,700 |
| 2025/04/25 | 1,170 | 1,178 | 1,161 | 1,170 | 65,400 |
| 2025/04/24 | 1,160 | 1,170 | 1,152 | 1,160 | 44,800 |
| 2025/04/23 | 1,157 | 1,177 | 1,146 | 1,158 | 76,500 |
| 2025/04/22 | 1,123 | 1,138 | 1,113 | 1,132 | 44,700 |
| 2025/04/21 | 1,127 | 1,133 | 1,117 | 1,120 | 53,900 |
| 2025/04/18 | 1,103 | 1,146 | 1,103 | 1,139 | 56,500 |
| 2025/04/17 | 1,082 | 1,099 | 1,079 | 1,092 | 36,300 |
| 2025/04/16 | 1,100 | 1,105 | 1,082 | 1,087 | 33,600 |
| 2025/04/15 | 1,098 | 1,102 | 1,086 | 1,098 | 58,600 |
| 2025/04/14 | 1,085 | 1,090 | 1,072 | 1,090 | 65,700 |
| 2025/04/11 | 1,033 | 1,070 | 1,022 | 1,066 | 123,500 |
| 2025/04/10 | 1,174 | 1,174 | 1,078 | 1,103 | 105,600 |
| 2025/04/09 | 1,040 | 1,051 | 1,014 | 1,024 | 130,900 |
| 2025/04/08 | 1,030 | 1,078 | 1,024 | 1,070 | 151,500 |
| 2025/04/07 | 983 | 1,026 | 973 | 986 | 147,300 |
| 2025/04/04 | 1,114 | 1,121 | 1,060 | 1,085 | 126,600 |
| 2025/04/03 | 1,155 | 1,180 | 1,146 | 1,167 | 86,200 |
| 2025/04/02 | 1,222 | 1,222 | 1,177 | 1,209 | 114,600 |
| 2025/04/01 | 1,243 | 1,261 | 1,227 | 1,228 | 98,300 |
| 2025/03/31 | 1,221 | 1,228 | 1,188 | 1,219 | 109,500 |
| 2025/03/28 | 1,245 | 1,263 | 1,238 | 1,251 | 114,800 |
| 2025/03/27 | 1,268 | 1,282 | 1,261 | 1,281 | 127,600 |
| 2025/03/26 | 1,269 | 1,286 | 1,259 | 1,272 | 146,500 |
| 2025/03/25 | 1,270 | 1,278 | 1,262 | 1,263 | 68,100 |
| 2025/03/24 | 1,280 | 1,280 | 1,253 | 1,260 | 44,800 |
| 2025/03/21 | 1,271 | 1,295 | 1,269 | 1,283 | 82,300 |
| 2025/03/19 | 1,259 | 1,288 | 1,259 | 1,284 | 54,500 |
| 2025/03/18 | 1,257 | 1,267 | 1,248 | 1,261 | 84,800 |
| 2025/03/17 | 1,242 | 1,254 | 1,241 | 1,243 | 68,700 |
| 2025/03/14 | 1,235 | 1,240 | 1,227 | 1,233 | 112,700 |
| 2025/03/13 | 1,265 | 1,269 | 1,235 | 1,248 | 85,300 |
| 2025/03/12 | 1,252 | 1,272 | 1,246 | 1,265 | 88,800 |
| 2025/03/11 | 1,260 | 1,260 | 1,229 | 1,250 | 78,000 |
| 2025/03/10 | 1,299 | 1,303 | 1,274 | 1,285 | 94,800 |
| 2025/03/07 | 1,294 | 1,312 | 1,270 | 1,292 | 90,100 |
| 2025/03/06 | 1,279 | 1,330 | 1,279 | 1,321 | 91,500 |
| 2025/03/05 | 1,268 | 1,293 | 1,263 | 1,268 | 63,800 |
| 2025/03/04 | 1,256 | 1,267 | 1,240 | 1,259 | 66,400 |
| 2025/03/03 | 1,288 | 1,308 | 1,252 | 1,271 | 127,900 |
| 2025/02/28 | 1,228 | 1,246 | 1,226 | 1,228 | 68,000 |
| 2025/02/27 | 1,230 | 1,238 | 1,214 | 1,237 | 58,500 |
| 2025/02/26 | 1,235 | 1,235 | 1,212 | 1,220 | 59,100 |
| 2025/02/25 | 1,253 | 1,260 | 1,234 | 1,235 | 61,700 |
| 2025/02/21 | 1,290 | 1,300 | 1,258 | 1,272 | 39,000 |
| 2025/02/20 | 1,332 | 1,333 | 1,285 | 1,290 | 64,900 |
| 2025/02/19 | 1,317 | 1,333 | 1,317 | 1,333 | 37,700 |
| 2025/02/18 | 1,322 | 1,333 | 1,312 | 1,318 | 123,400 |
| 2025/02/17 | 1,316 | 1,324 | 1,310 | 1,323 | 41,700 |
| 2025/02/14 | 1,311 | 1,321 | 1,308 | 1,320 | 60,600 |
| 2025/02/13 | 1,303 | 1,310 | 1,292 | 1,301 | 40,200 |
| 2025/02/12 | 1,300 | 1,305 | 1,274 | 1,294 | 63,800 |
| 2025/02/10 | 1,325 | 1,325 | 1,284 | 1,292 | 57,900 |
| 2025/02/07 | 1,313 | 1,329 | 1,295 | 1,321 | 81,500 |
| 2025/02/06 | 1,290 | 1,314 | 1,277 | 1,314 | 96,100 |
| 2025/02/05 | 1,250 | 1,271 | 1,240 | 1,267 | 49,500 |
| 2025/02/04 | 1,223 | 1,273 | 1,221 | 1,252 | 72,700 |
| 2025/02/03 | 1,215 | 1,223 | 1,187 | 1,216 | 94,800 |
| 2025/01/31 | 1,294 | 1,301 | 1,224 | 1,224 | 106,400 |
| 2025/01/30 | 1,225 | 1,254 | 1,225 | 1,253 | 79,700 |
| 2025/01/29 | 1,217 | 1,229 | 1,208 | 1,227 | 42,200 |
| 2025/01/28 | 1,192 | 1,224 | 1,192 | 1,217 | 62,300 |
| 2025/01/27 | 1,177 | 1,207 | 1,177 | 1,198 | 76,800 |
| 2025/01/24 | 1,166 | 1,180 | 1,146 | 1,169 | 72,800 |
| 2025/01/23 | 1,159 | 1,165 | 1,151 | 1,155 | 33,800 |
| 2025/01/22 | 1,170 | 1,174 | 1,159 | 1,159 | 22,900 |
| 2025/01/21 | 1,156 | 1,165 | 1,147 | 1,158 | 28,400 |
| 2025/01/20 | 1,158 | 1,163 | 1,152 | 1,156 | 31,300 |
| 2025/01/17 | 1,134 | 1,164 | 1,123 | 1,146 | 61,400 |
| 2025/01/16 | 1,141 | 1,150 | 1,139 | 1,141 | 31,400 |
| 2025/01/15 | 1,143 | 1,148 | 1,138 | 1,144 | 50,100 |
| 2025/01/14 | 1,150 | 1,153 | 1,121 | 1,136 | 41,900 |
| 2025/01/10 | 1,147 | 1,156 | 1,142 | 1,151 | 54,500 |
| 2025/01/09 | 1,162 | 1,169 | 1,148 | 1,148 | 40,800 |
| 2025/01/08 | 1,172 | 1,177 | 1,160 | 1,162 | 37,400 |
| 2025/01/07 | 1,187 | 1,187 | 1,156 | 1,176 | 47,400 |
| 2025/01/06 | 1,208 | 1,208 | 1,171 | 1,172 | 56,500 |
| 2024/12/30 | 1,216 | 1,219 | 1,207 | 1,208 | 27,700 |
| 2024/12/27 | 1,214 | 1,214 | 1,199 | 1,213 | 55,600 |
| 2024/12/26 | 1,205 | 1,212 | 1,195 | 1,212 | 67,400 |
| 2024/12/25 | 1,191 | 1,203 | 1,191 | 1,203 | 37,800 |
| 2024/12/24 | 1,196 | 1,209 | 1,193 | 1,195 | 26,800 |
| 2024/12/23 | 1,187 | 1,200 | 1,187 | 1,200 | 30,400 |
| 2024/12/20 | 1,213 | 1,214 | 1,184 | 1,184 | 65,400 |
| 2024/12/19 | 1,171 | 1,204 | 1,171 | 1,196 | 41,700 |
| 2024/12/18 | 1,188 | 1,195 | 1,179 | 1,192 | 31,000 |
| 2024/12/17 | 1,190 | 1,212 | 1,185 | 1,193 | 62,000 |
| 2024/12/16 | 1,216 | 1,216 | 1,185 | 1,191 | 118,600 |
| 2024/12/13 | 1,180 | 1,193 | 1,172 | 1,192 | 89,800 |
| 2024/12/12 | 1,164 | 1,197 | 1,164 | 1,192 | 94,000 |
| 2024/12/11 | 1,146 | 1,163 | 1,141 | 1,160 | 65,300 |
| 2024/12/10 | 1,153 | 1,156 | 1,131 | 1,140 | 53,200 |
| 2024/12/09 | 1,150 | 1,160 | 1,146 | 1,153 | 48,300 |
| 2024/12/06 | 1,141 | 1,153 | 1,137 | 1,151 | 53,700 |
| 2024/12/05 | 1,133 | 1,143 | 1,126 | 1,134 | 46,400 |
| 2024/12/04 | 1,135 | 1,137 | 1,123 | 1,123 | 38,700 |
| 2024/12/03 | 1,126 | 1,142 | 1,125 | 1,136 | 55,400 |
| 2024/12/02 | 1,130 | 1,134 | 1,117 | 1,132 | 43,500 |
| 2024/11/29 | 1,106 | 1,122 | 1,106 | 1,109 | 29,900 |
| 2024/11/28 | 1,110 | 1,117 | 1,101 | 1,117 | 29,500 |
| 2024/11/27 | 1,126 | 1,126 | 1,096 | 1,106 | 42,100 |
| 2024/11/26 | 1,119 | 1,131 | 1,116 | 1,127 | 26,100 |
| 2024/11/25 | 1,125 | 1,134 | 1,115 | 1,115 | 58,800 |
| 2024/11/22 | 1,134 | 1,140 | 1,123 | 1,123 | 23,600 |
| 2024/11/21 | 1,124 | 1,133 | 1,120 | 1,125 | 38,300 |
| 2024/11/20 | 1,120 | 1,127 | 1,116 | 1,125 | 44,600 |
| 2024/11/19 | 1,117 | 1,129 | 1,110 | 1,125 | 53,000 |
| 2024/11/18 | 1,114 | 1,124 | 1,101 | 1,103 | 34,000 |
| 2024/11/15 | 1,105 | 1,129 | 1,098 | 1,121 | 62,500 |
| 2024/11/14 | 1,093 | 1,109 | 1,093 | 1,100 | 39,200 |
| 2024/11/13 | 1,106 | 1,116 | 1,090 | 1,097 | 39,300 |
| 2024/11/12 | 1,092 | 1,116 | 1,089 | 1,109 | 76,200 |
| 2024/11/11 | 1,089 | 1,114 | 1,089 | 1,112 | 40,000 |
| 2024/11/08 | 1,138 | 1,138 | 1,103 | 1,111 | 55,300 |
| 2024/11/07 | 1,115 | 1,125 | 1,104 | 1,117 | 63,000 |
| 2024/11/06 | 1,104 | 1,113 | 1,095 | 1,106 | 60,900 |
| 2024/11/05 | 1,084 | 1,103 | 1,077 | 1,092 | 65,700 |
| 2024/11/01 | 1,087 | 1,099 | 1,066 | 1,074 | 150,000 |
| 2024/10/31 | 1,108 | 1,133 | 1,108 | 1,117 | 68,600 |
| 2024/10/30 | 1,118 | 1,127 | 1,106 | 1,114 | 128,600 |
| 2024/10/29 | 1,100 | 1,108 | 1,092 | 1,108 | 42,500 |
| 2024/10/28 | 1,071 | 1,099 | 1,070 | 1,098 | 43,200 |
| 2024/10/25 | 1,073 | 1,082 | 1,065 | 1,065 | 34,800 |
| 2024/10/24 | 1,080 | 1,088 | 1,072 | 1,084 | 43,900 |
| 2024/10/23 | 1,090 | 1,098 | 1,084 | 1,084 | 33,500 |
| 2024/10/22 | 1,105 | 1,110 | 1,088 | 1,090 | 37,400 |
| 2024/10/21 | 1,120 | 1,121 | 1,108 | 1,113 | 46,800 |
| 2024/10/18 | 1,105 | 1,116 | 1,104 | 1,113 | 25,000 |
| 2024/10/17 | 1,105 | 1,115 | 1,104 | 1,104 | 27,500 |
| 2024/10/16 | 1,102 | 1,121 | 1,094 | 1,104 | 37,200 |
| 2024/10/15 | 1,118 | 1,124 | 1,108 | 1,118 | 48,800 |
| 2024/10/11 | 1,124 | 1,124 | 1,106 | 1,111 | 38,900 |
| 2024/10/10 | 1,124 | 1,125 | 1,109 | 1,124 | 25,800 |
| 2024/10/09 | 1,128 | 1,128 | 1,108 | 1,108 | 35,100 |
| 2024/10/08 | 1,138 | 1,141 | 1,121 | 1,128 | 28,100 |
| 2024/10/07 | 1,168 | 1,168 | 1,144 | 1,149 | 58,900 |