1853 (株)森組 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 302 | 302 | 301 | 301 | 10,800 | 301 |
| 2024-11-20 | 303 | 303 | 300 | 302 | 8,100 | 302 |
| 2024-11-19 | 302 | 302 | 300 | 301 | 46,900 | 301 |
| 2024-11-18 | 301 | 303 | 301 | 301 | 31,700 | 301 |
| 2024-11-15 | 302 | 303 | 300 | 303 | 29,400 | 303 |
| 2024-11-14 | 303 | 303 | 300 | 302 | 40,600 | 302 |
| 2024-11-13 | 304 | 306 | 301 | 304 | 31,200 | 304 |
| 2024-11-12 | 303 | 305 | 303 | 304 | 30,500 | 304 |
| 2024-11-11 | 304 | 305 | 303 | 304 | 36,900 | 304 |
| 2024-11-08 | 305 | 306 | 304 | 305 | 13,200 | 305 |
| 2024-11-07 | 306 | 306 | 305 | 306 | 85,800 | 306 |
| 2024-11-06 | 306 | 307 | 305 | 307 | 13,900 | 307 |
| 2024-11-05 | 306 | 307 | 305 | 307 | 14,100 | 307 |
| 2024-11-01 | 305 | 305 | 304 | 305 | 11,200 | 305 |
| 2024-10-31 | 305 | 305 | 303 | 305 | 6,900 | 305 |
| 2024-10-30 | 305 | 305 | 304 | 305 | 5,600 | 305 |
| 2024-10-29 | 303 | 304 | 303 | 304 | 5,900 | 304 |
| 2024-10-28 | 303 | 304 | 302 | 303 | 12,200 | 303 |
| 2024-10-25 | 306 | 306 | 302 | 304 | 32,500 | 304 |
| 2024-10-24 | 304 | 304 | 302 | 304 | 23,700 | 304 |
| 2024-10-23 | 304 | 304 | 303 | 304 | 5,400 | 304 |
| 2024-10-22 | 305 | 305 | 303 | 304 | 11,100 | 304 |
| 2024-10-21 | 306 | 307 | 304 | 304 | 4,600 | 304 |
| 2024-10-18 | 305 | 306 | 304 | 306 | 9,400 | 306 |
| 2024-10-17 | 304 | 306 | 304 | 306 | 9,300 | 306 |
| 2024-10-16 | 304 | 306 | 304 | 305 | 20,100 | 305 |
| 2024-10-15 | 304 | 306 | 301 | 305 | 27,400 | 305 |
| 2024-10-11 | 306 | 308 | 304 | 304 | 14,500 | 304 |
| 2024-10-10 | 304 | 309 | 302 | 306 | 52,800 | 306 |
| 2024-10-09 | 307 | 307 | 305 | 306 | 11,800 | 306 |
| 2024-10-08 | 307 | 307 | 305 | 306 | 9,100 | 306 |
| 2024-10-07 | 306 | 307 | 305 | 307 | 15,400 | 307 |
| 2024-10-04 | 308 | 309 | 304 | 306 | 39,300 | 306 |
| 2024-10-03 | 308 | 309 | 308 | 309 | 6,900 | 309 |
| 2024-10-02 | 311 | 311 | 306 | 308 | 11,100 | 308 |
| 2024-10-01 | 307 | 315 | 307 | 311 | 30,100 | 311 |
| 2024-09-30 | 305 | 314 | 305 | 309 | 21,700 | 309 |
| 2024-09-27 | 304 | 309 | 304 | 307 | 17,300 | 307 |
| 2024-09-26 | 306 | 309 | 306 | 306 | 15,400 | 306 |
| 2024-09-25 | 308 | 309 | 305 | 306 | 35,500 | 306 |
| 2024-09-24 | 305 | 307 | 304 | 306 | 27,800 | 306 |
| 2024-09-20 | 308 | 308 | 304 | 305 | 29,200 | 305 |
| 2024-09-19 | 306 | 307 | 304 | 307 | 16,200 | 307 |
| 2024-09-18 | 307 | 308 | 305 | 306 | 8,100 | 306 |
| 2024-09-17 | 308 | 308 | 304 | 307 | 17,100 | 307 |
| 2024-09-13 | 307 | 308 | 307 | 308 | 9,400 | 308 |
| 2024-09-12 | 307 | 309 | 307 | 308 | 18,000 | 308 |
| 2024-09-11 | 309 | 309 | 305 | 307 | 18,700 | 307 |
| 2024-09-10 | 311 | 312 | 307 | 309 | 10,400 | 309 |
| 2024-09-09 | 305 | 311 | 305 | 310 | 19,400 | 310 |
| 2024-09-06 | 309 | 309 | 307 | 308 | 9,900 | 308 |
| 2024-09-05 | 307 | 311 | 305 | 309 | 16,200 | 309 |
| 2024-09-04 | 305 | 308 | 304 | 307 | 40,000 | 307 |
| 2024-09-03 | 309 | 312 | 309 | 310 | 15,700 | 310 |
| 2024-09-02 | 311 | 311 | 309 | 309 | 21,200 | 309 |
| 2024-08-30 | 312 | 312 | 309 | 311 | 13,000 | 311 |
| 2024-08-29 | 309 | 311 | 309 | 311 | 8,200 | 311 |
| 2024-08-28 | 310 | 311 | 308 | 309 | 39,700 | 309 |
| 2024-08-27 | 314 | 314 | 310 | 313 | 24,000 | 313 |
| 2024-08-26 | 317 | 317 | 312 | 314 | 15,400 | 314 |
| 2024-08-23 | 315 | 318 | 311 | 313 | 34,200 | 313 |
| 2024-08-22 | 314 | 314 | 312 | 314 | 14,400 | 314 |
| 2024-08-21 | 314 | 314 | 309 | 312 | 21,100 | 312 |
| 2024-08-20 | 314 | 315 | 313 | 314 | 5,100 | 314 |
| 2024-08-19 | 311 | 313 | 310 | 313 | 33,400 | 313 |
| 2024-08-16 | 310 | 311 | 309 | 311 | 13,300 | 311 |
| 2024-08-15 | 310 | 311 | 309 | 309 | 13,700 | 309 |
| 2024-08-14 | 309 | 310 | 307 | 310 | 7,600 | 310 |
| 2024-08-13 | 311 | 311 | 301 | 309 | 20,900 | 309 |
| 2024-08-09 | 315 | 315 | 307 | 311 | 53,500 | 311 |
| 2024-08-08 | 308 | 310 | 305 | 310 | 9,100 | 310 |
| 2024-08-07 | 297 | 313 | 297 | 305 | 23,600 | 305 |
| 2024-08-06 | 288 | 301 | 286 | 296 | 84,700 | 296 |
| 2024-08-05 | 305 | 305 | 289 | 289 | 113,600 | 289 |
| 2024-08-02 | 320 | 320 | 292 | 310 | 129,900 | 310 |
| 2024-08-01 | 326 | 326 | 320 | 323 | 12,900 | 323 |
| 2024-07-31 | 325 | 326 | 322 | 326 | 9,400 | 326 |
| 2024-07-30 | 329 | 329 | 321 | 326 | 34,200 | 326 |
| 2024-07-29 | 330 | 330 | 325 | 329 | 22,600 | 329 |
| 2024-07-26 | 327 | 330 | 326 | 329 | 8,400 | 329 |
| 2024-07-25 | 330 | 330 | 326 | 329 | 34,700 | 329 |
| 2024-07-24 | 330 | 333 | 329 | 332 | 20,000 | 332 |
| 2024-07-23 | 329 | 332 | 328 | 329 | 15,200 | 329 |
| 2024-07-22 | 326 | 328 | 325 | 327 | 10,400 | 327 |
| 2024-07-19 | 328 | 328 | 324 | 326 | 92,500 | 326 |
| 2024-07-18 | 329 | 330 | 325 | 328 | 53,900 | 328 |
| 2024-07-17 | 325 | 327 | 324 | 327 | 15,500 | 327 |
| 2024-07-16 | 325 | 325 | 323 | 324 | 14,300 | 324 |
| 2024-07-12 | 323 | 323 | 322 | 323 | 7,900 | 323 |
| 2024-07-11 | 322 | 323 | 321 | 323 | 22,000 | 323 |
| 2024-07-10 | 320 | 322 | 320 | 322 | 8,400 | 322 |
| 2024-07-09 | 321 | 323 | 320 | 321 | 14,300 | 321 |
| 2024-07-08 | 321 | 322 | 321 | 321 | 8,100 | 321 |
| 2024-07-05 | 323 | 324 | 322 | 322 | 8,600 | 322 |
| 2024-07-04 | 325 | 325 | 323 | 324 | 11,000 | 324 |
| 2024-07-03 | 323 | 325 | 322 | 323 | 12,200 | 323 |
| 2024-07-02 | 322 | 325 | 322 | 324 | 13,100 | 324 |
| 2024-07-01 | 325 | 325 | 322 | 323 | 12,200 | 323 |
| 2024-06-28 | 326 | 326 | 321 | 323 | 19,800 | 323 |
| 2024-06-27 | 329 | 329 | 324 | 325 | 20,000 | 325 |
| 2024-06-26 | 328 | 335 | 323 | 329 | 28,900 | 329 |
| 2024-06-25 | 337 | 337 | 329 | 332 | 150,700 | 332 |
| 2024-06-24 | 325 | 330 | 323 | 328 | 38,400 | 328 |
| 2024-06-21 | 319 | 324 | 316 | 323 | 29,200 | 323 |
| 2024-06-20 | 314 | 318 | 314 | 318 | 27,200 | 318 |
| 2024-06-19 | 311 | 314 | 310 | 312 | 23,500 | 312 |
| 2024-06-18 | 309 | 311 | 308 | 311 | 23,500 | 311 |
| 2024-06-17 | 310 | 312 | 307 | 309 | 62,300 | 309 |
| 2024-06-14 | 311 | 312 | 309 | 311 | 42,800 | 311 |
| 2024-06-13 | 311 | 312 | 310 | 310 | 19,400 | 310 |
| 2024-06-12 | 312 | 313 | 311 | 311 | 18,900 | 311 |
| 2024-06-11 | 311 | 314 | 310 | 313 | 43,700 | 313 |
| 2024-06-10 | 310 | 312 | 310 | 312 | 24,300 | 312 |
| 2024-06-07 | 311 | 312 | 309 | 310 | 39,900 | 310 |
| 2024-06-06 | 312 | 315 | 311 | 311 | 11,500 | 311 |
| 2024-06-05 | 312 | 314 | 311 | 312 | 12,300 | 312 |
| 2024-06-04 | 313 | 314 | 312 | 313 | 9,100 | 313 |
| 2024-06-03 | 312 | 316 | 311 | 313 | 13,900 | 313 |
| 2024-05-31 | 311 | 312 | 310 | 312 | 5,200 | 312 |
| 2024-05-30 | 310 | 312 | 308 | 310 | 33,500 | 310 |
| 2024-05-29 | 312 | 313 | 309 | 310 | 28,600 | 310 |
| 2024-05-28 | 311 | 313 | 311 | 312 | 15,800 | 312 |
| 2024-05-27 | 315 | 315 | 309 | 312 | 38,300 | 312 |
| 2024-05-24 | 313 | 313 | 310 | 311 | 32,900 | 311 |
| 2024-05-23 | 316 | 316 | 311 | 312 | 39,800 | 312 |
| 2024-05-22 | 318 | 318 | 315 | 315 | 24,200 | 315 |
| 2024-05-21 | 316 | 319 | 316 | 317 | 19,000 | 317 |
| 2024-05-20 | 318 | 319 | 314 | 316 | 29,300 | 316 |
| 2024-05-17 | 312 | 319 | 312 | 315 | 27,500 | 315 |
| 2024-05-16 | 319 | 320 | 310 | 310 | 82,500 | 310 |
| 2024-05-15 | 322 | 326 | 315 | 317 | 100,400 | 317 |
| 2024-05-14 | 328 | 333 | 328 | 330 | 43,500 | 330 |
| 2024-05-13 | 328 | 332 | 328 | 331 | 25,300 | 331 |
| 2024-05-10 | 330 | 332 | 328 | 329 | 25,600 | 329 |
| 2024-05-09 | 332 | 333 | 331 | 333 | 6,600 | 333 |
| 2024-05-08 | 333 | 333 | 331 | 332 | 13,400 | 332 |
| 2024-05-07 | 335 | 335 | 332 | 335 | 20,400 | 335 |
| 2024-05-02 | 334 | 336 | 333 | 334 | 11,400 | 334 |
| 2024-05-01 | 336 | 336 | 333 | 335 | 20,000 | 335 |
| 2024-04-30 | 338 | 338 | 335 | 337 | 13,700 | 337 |
| 2024-04-26 | 334 | 339 | 333 | 338 | 11,400 | 338 |
| 2024-04-25 | 341 | 341 | 334 | 336 | 24,100 | 336 |
| 2024-04-24 | 336 | 336 | 333 | 335 | 22,500 | 335 |
| 2024-04-23 | 335 | 336 | 334 | 335 | 10,200 | 335 |
| 2024-04-22 | 333 | 335 | 332 | 334 | 14,000 | 334 |
| 2024-04-19 | 334 | 335 | 326 | 333 | 39,300 | 333 |
| 2024-04-18 | 335 | 335 | 332 | 334 | 23,700 | 334 |
| 2024-04-17 | 340 | 340 | 336 | 337 | 22,400 | 337 |
| 2024-04-16 | 338 | 340 | 336 | 339 | 19,000 | 339 |
| 2024-04-15 | 342 | 342 | 338 | 339 | 16,000 | 339 |
| 2024-04-12 | 338 | 340 | 337 | 339 | 13,000 | 339 |
| 2024-04-11 | 336 | 338 | 336 | 338 | 7,100 | 338 |
| 2024-04-10 | 338 | 339 | 336 | 337 | 30,700 | 337 |
| 2024-04-09 | 336 | 339 | 335 | 338 | 17,700 | 338 |
| 2024-04-08 | 334 | 337 | 333 | 336 | 26,000 | 336 |
| 2024-04-05 | 334 | 336 | 332 | 334 | 44,800 | 334 |
| 2024-04-04 | 336 | 340 | 335 | 338 | 22,200 | 338 |
| 2024-04-03 | 335 | 340 | 333 | 338 | 33,300 | 338 |
| 2024-04-02 | 345 | 345 | 337 | 339 | 49,700 | 339 |
| 2024-04-01 | 347 | 348 | 343 | 345 | 54,600 | 345 |
| 2024-03-29 | 350 | 350 | 346 | 348 | 33,800 | 348 |
| 2024-03-28 | 341 | 351 | 341 | 345 | 88,300 | 345 |
| 2024-03-27 | 360 | 363 | 360 | 361 | 84,600 | 361 |
| 2024-03-26 | 357 | 362 | 357 | 362 | 67,600 | 362 |
| 2024-03-25 | 362 | 363 | 360 | 362 | 48,600 | 362 |
| 2024-03-22 | 361 | 362 | 357 | 360 | 64,100 | 360 |
| 2024-03-21 | 361 | 364 | 358 | 359 | 76,800 | 359 |
| 2024-03-19 | 362 | 363 | 359 | 360 | 28,300 | 360 |
| 2024-03-18 | 364 | 367 | 362 | 363 | 186,400 | 363 |
| 2024-03-15 | 359 | 364 | 356 | 364 | 29,900 | 364 |
| 2024-03-14 | 355 | 359 | 352 | 359 | 26,500 | 359 |
| 2024-03-13 | 358 | 359 | 354 | 355 | 16,200 | 355 |
| 2024-03-12 | 352 | 357 | 351 | 357 | 22,700 | 357 |
| 2024-03-11 | 356 | 363 | 353 | 354 | 80,200 | 354 |
| 2024-03-08 | 361 | 365 | 359 | 364 | 46,500 | 364 |
| 2024-03-07 | 361 | 364 | 361 | 363 | 19,600 | 363 |
| 2024-03-06 | 359 | 364 | 359 | 361 | 42,000 | 361 |
| 2024-03-05 | 361 | 362 | 358 | 361 | 28,400 | 361 |
| 2024-03-04 | 361 | 361 | 359 | 361 | 27,300 | 361 |
| 2024-03-01 | 362 | 364 | 360 | 361 | 30,600 | 361 |
| 2024-02-29 | 363 | 364 | 361 | 364 | 18,200 | 364 |
| 2024-02-28 | 360 | 363 | 359 | 363 | 55,900 | 363 |
| 2024-02-27 | 358 | 360 | 356 | 358 | 33,800 | 358 |
| 2024-02-26 | 360 | 360 | 353 | 357 | 70,600 | 357 |
| 2024-02-22 | 360 | 360 | 354 | 358 | 46,000 | 358 |
| 2024-02-21 | 343 | 359 | 343 | 359 | 159,900 | 359 |
| 2024-02-20 | 342 | 345 | 342 | 343 | 26,100 | 343 |
| 2024-02-19 | 340 | 344 | 340 | 342 | 38,400 | 342 |
| 2024-02-16 | 337 | 341 | 337 | 340 | 30,400 | 340 |
| 2024-02-15 | 341 | 341 | 336 | 337 | 53,600 | 337 |
| 2024-02-14 | 342 | 343 | 340 | 341 | 32,400 | 341 |
| 2024-02-13 | 343 | 343 | 338 | 342 | 58,600 | 342 |
| 2024-02-09 | 344 | 344 | 342 | 342 | 43,900 | 342 |
| 2024-02-08 | 350 | 350 | 343 | 343 | 180,100 | 343 |
| 2024-02-07 | 348 | 350 | 341 | 349 | 123,000 | 349 |
| 2024-02-06 | 348 | 348 | 345 | 347 | 25,000 | 347 |
| 2024-02-05 | 344 | 348 | 342 | 348 | 65,900 | 348 |
| 2024-02-02 | 342 | 343 | 341 | 343 | 29,600 | 343 |
| 2024-02-01 | 340 | 341 | 339 | 341 | 20,300 | 341 |
| 2024-01-31 | 342 | 342 | 337 | 340 | 38,500 | 340 |
| 2024-01-30 | 342 | 342 | 339 | 341 | 21,500 | 341 |
| 2024-01-29 | 344 | 344 | 339 | 340 | 61,400 | 340 |
| 2024-01-26 | 343 | 344 | 340 | 342 | 62,400 | 342 |
| 2024-01-25 | 342 | 342 | 339 | 341 | 43,200 | 341 |
| 2024-01-24 | 338 | 340 | 336 | 340 | 16,900 | 340 |
| 2024-01-23 | 338 | 339 | 336 | 336 | 37,100 | 336 |
| 2024-01-22 | 337 | 339 | 336 | 338 | 31,500 | 338 |
| 2024-01-19 | 339 | 339 | 335 | 337 | 41,400 | 337 |
| 2024-01-18 | 340 | 340 | 336 | 337 | 32,300 | 337 |
| 2024-01-17 | 341 | 342 | 338 | 339 | 45,300 | 339 |
| 2024-01-16 | 341 | 341 | 338 | 340 | 40,500 | 340 |
| 2024-01-15 | 338 | 340 | 335 | 338 | 84,700 | 338 |
| 2024-01-12 | 340 | 340 | 338 | 339 | 36,400 | 339 |
| 2024-01-11 | 340 | 341 | 336 | 339 | 58,500 | 339 |
| 2024-01-10 | 339 | 339 | 337 | 338 | 29,100 | 338 |
| 2024-01-09 | 340 | 340 | 335 | 337 | 54,900 | 337 |
| 2024-01-05 | 337 | 337 | 332 | 335 | 52,200 | 335 |
| 2024-01-04 | 335 | 339 | 330 | 335 | 143,600 | 335 |
分割・併合履歴 ： なし
