1853 (株)森組 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 297 | 298 | 294 | 294 | 75,300 | 294 |
| 2025-04-03 | 299 | 302 | 298 | 300 | 40,600 | 300 |
| 2025-04-02 | 303 | 304 | 301 | 301 | 18,500 | 301 |
| 2025-04-01 | 302 | 305 | 302 | 303 | 21,800 | 303 |
| 2025-03-31 | 302 | 303 | 300 | 301 | 40,400 | 301 |
| 2025-03-28 | 312 | 312 | 304 | 307 | 60,300 | 307 |
| 2025-03-27 | 322 | 324 | 319 | 323 | 49,200 | 323 |
| 2025-03-26 | 323 | 324 | 320 | 321 | 56,900 | 321 |
| 2025-03-25 | 326 | 326 | 324 | 324 | 36,400 | 324 |
| 2025-03-24 | 324 | 325 | 323 | 325 | 30,500 | 325 |
| 2025-03-21 | 324 | 325 | 322 | 324 | 27,900 | 324 |
| 2025-03-19 | 321 | 323 | 320 | 322 | 28,500 | 322 |
| 2025-03-18 | 321 | 323 | 320 | 322 | 19,200 | 322 |
| 2025-03-17 | 320 | 321 | 320 | 321 | 35,900 | 321 |
| 2025-03-14 | 319 | 320 | 318 | 320 | 10,000 | 320 |
| 2025-03-13 | 320 | 320 | 319 | 319 | 9,300 | 319 |
| 2025-03-12 | 319 | 321 | 319 | 319 | 8,500 | 319 |
| 2025-03-11 | 318 | 321 | 316 | 319 | 17,100 | 319 |
| 2025-03-10 | 319 | 320 | 317 | 318 | 21,100 | 318 |
| 2025-03-07 | 317 | 320 | 317 | 319 | 3,300 | 319 |
| 2025-03-06 | 318 | 319 | 317 | 319 | 10,900 | 319 |
| 2025-03-05 | 320 | 320 | 313 | 317 | 32,600 | 317 |
| 2025-03-04 | 320 | 321 | 318 | 319 | 3,000 | 319 |
| 2025-03-03 | 320 | 321 | 315 | 321 | 23,600 | 321 |
| 2025-02-28 | 316 | 322 | 315 | 320 | 21,100 | 320 |
| 2025-02-27 | 315 | 318 | 315 | 317 | 10,800 | 317 |
| 2025-02-26 | 317 | 317 | 314 | 315 | 12,200 | 315 |
| 2025-02-25 | 320 | 320 | 316 | 317 | 26,400 | 317 |
| 2025-02-21 | 320 | 322 | 318 | 318 | 25,300 | 318 |
| 2025-02-20 | 319 | 320 | 317 | 320 | 10,500 | 320 |
| 2025-02-19 | 319 | 320 | 319 | 320 | 5,900 | 320 |
| 2025-02-18 | 322 | 322 | 316 | 319 | 30,800 | 319 |
| 2025-02-17 | 317 | 321 | 317 | 319 | 26,200 | 319 |
| 2025-02-14 | 318 | 320 | 315 | 319 | 20,200 | 319 |
| 2025-02-13 | 320 | 323 | 318 | 318 | 25,400 | 318 |
| 2025-02-12 | 322 | 322 | 318 | 319 | 34,500 | 319 |
| 2025-02-10 | 316 | 320 | 316 | 320 | 36,900 | 320 |
| 2025-02-07 | 313 | 316 | 313 | 316 | 29,600 | 316 |
| 2025-02-06 | 312 | 314 | 312 | 313 | 8,000 | 313 |
| 2025-02-05 | 311 | 313 | 311 | 313 | 9,600 | 313 |
| 2025-02-04 | 311 | 313 | 311 | 311 | 11,000 | 311 |
| 2025-02-03 | 311 | 313 | 311 | 311 | 17,600 | 311 |
| 2025-01-31 | 315 | 315 | 313 | 313 | 9,000 | 313 |
| 2025-01-30 | 313 | 315 | 313 | 315 | 5,600 | 315 |
| 2025-01-29 | 313 | 314 | 311 | 314 | 20,000 | 314 |
| 2025-01-28 | 312 | 313 | 312 | 313 | 5,000 | 313 |
| 2025-01-27 | 314 | 314 | 310 | 313 | 21,700 | 313 |
| 2025-01-24 | 311 | 311 | 307 | 310 | 30,100 | 310 |
| 2025-01-23 | 309 | 311 | 308 | 310 | 12,900 | 310 |
| 2025-01-22 | 310 | 310 | 308 | 309 | 11,800 | 309 |
| 2025-01-21 | 310 | 310 | 308 | 310 | 7,600 | 310 |
| 2025-01-20 | 308 | 309 | 306 | 309 | 9,800 | 309 |
| 2025-01-17 | 310 | 310 | 305 | 307 | 21,000 | 307 |
| 2025-01-16 | 310 | 311 | 309 | 309 | 5,300 | 309 |
| 2025-01-15 | 311 | 311 | 309 | 309 | 6,200 | 309 |
| 2025-01-14 | 310 | 311 | 310 | 311 | 9,200 | 311 |
| 2025-01-10 | 309 | 312 | 309 | 310 | 27,600 | 310 |
| 2025-01-09 | 310 | 310 | 308 | 309 | 12,700 | 309 |
| 2025-01-08 | 309 | 311 | 308 | 310 | 11,700 | 310 |
| 2025-01-07 | 308 | 311 | 307 | 309 | 21,200 | 309 |
| 2025-01-06 | 306 | 310 | 306 | 308 | 29,600 | 308 |
分割・併合履歴 ： なし