1853 (株)森組の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	298	299	296	298	30,400	298
2023-06-07	299	300	297	299	10,900	299
2023-06-06	300	300	298	299	5,600	299
2023-06-05	300	300	298	300	18,400	300
2023-06-02	296	299	296	299	22,700	299
2023-06-01	297	300	297	297	7,600	297
2023-05-31	298	299	296	298	11,800	298
2023-05-30	300	300	296	299	24,200	299
2023-05-29	300	301	299	299	21,500	299
2023-05-26	299	301	299	301	9,600	301
2023-05-25	301	301	300	301	21,600	301
2023-05-24	300	301	299	301	7,300	301
2023-05-23	301	301	300	300	14,000	300
2023-05-22	300	301	300	300	12,600	300
2023-05-19	300	301	299	300	8,500	300
2023-05-18	301	302	300	301	16,300	301
2023-05-17	302	302	299	300	8,700	300
2023-05-16	302	302	300	302	26,000	302
2023-05-15	301	302	299	302	21,400	302
2023-05-12	302	304	299	301	103,800	301
2023-05-11	300	301	299	301	21,200	301
2023-05-10	300	301	299	301	13,100	301
2023-05-09	301	302	299	300	12,900	300
2023-05-08	299	301	298	301	20,200	301
2023-05-02	300	300	295	299	31,400	299
2023-05-01	301	301	298	300	14,100	300
2023-04-28	297	299	297	299	3,800	299
2023-04-27	296	299	294	299	18,700	299
2023-04-26	298	301	295	298	48,000	298
2023-04-25	300	300	298	298	32,000	298
2023-04-24	300	303	298	298	43,700	298
2023-04-21	300	301	299	299	17,100	299
2023-04-20	300	303	296	301	39,400	301
2023-04-19	304	307	300	300	32,700	300
2023-04-18	311	311	304	304	46,300	304
2023-04-17	313	314	307	311	64,900	311
2023-04-14	312	313	308	313	64,600	313
2023-04-13	303	315	302	313	249,400	313
2023-04-12	292	302	292	300	101,500	300
2023-04-11	290	291	290	290	4,200	290
2023-04-10	290	291	289	290	2,400	290
2023-04-07	289	290	289	289	4,200	289
2023-04-06	291	291	289	289	16,200	289
2023-04-05	292	292	290	290	17,500	290
2023-04-04	291	292	290	292	7,900	292
2023-04-03	294	294	289	290	17,000	290
2023-03-31	295	295	288	291	26,700	291
2023-03-30	287	295	286	295	32,500	295
2023-03-29	300	302	300	301	23,500	301
2023-03-28	302	302	300	300	13,600	300
2023-03-27	301	301	299	300	16,200	300
2023-03-24	301	301	299	301	23,000	301
2023-03-23	299	301	298	301	19,300	301
2023-03-22	299	300	297	300	10,000	300
2023-03-20	298	300	296	298	21,600	298
2023-03-17	297	298	296	298	7,000	298
2023-03-16	295	299	293	297	20,300	297
2023-03-15	293	297	293	295	19,700	295
2023-03-14	297	297	292	293	41,600	293
2023-03-13	299	299	296	298	39,000	298
2023-03-10	300	301	299	299	13,700	299
2023-03-09	299	301	299	300	30,400	300
2023-03-08	300	300	299	300	13,800	300
2023-03-07	301	301	299	300	17,800	300
2023-03-06	299	300	299	300	11,300	300
2023-03-03	299	300	299	299	4,800	299
2023-03-02	300	300	297	298	12,900	298
2023-03-01	300	300	296	297	22,400	297
2023-02-28	301	301	299	300	8,900	300
2023-02-27	301	303	299	299	43,500	299
2023-02-24	299	299	298	299	25,700	299
2023-02-22	296	296	294	296	12,800	296
2023-02-21	296	297	295	295	9,400	295
2023-02-20	293	295	293	295	4,600	295
2023-02-17	293	295	292	293	15,200	293
2023-02-16	292	294	291	294	13,900	294
2023-02-15	287	292	286	290	57,000	290
2023-02-14	301	301	279	283	166,300	283
2023-02-13	300	301	299	301	8,800	301
2023-02-10	299	301	299	300	7,300	300
2023-02-09	297	300	296	300	39,800	300
2023-02-08	300	301	298	301	10,800	301
2023-02-07	300	300	298	300	10,400	300
2023-02-06	300	301	299	300	12,600	300
2023-02-03	298	300	298	299	6,000	299
2023-02-02	299	300	298	298	8,100	298
2023-02-01	300	300	299	299	2,500	299
2023-01-31	300	302	299	299	10,000	299
2023-01-30	302	302	300	301	11,100	301
2023-01-27	300	301	299	300	7,100	300
2023-01-26	299	300	299	300	6,900	300
2023-01-25	300	300	297	300	28,900	300
2023-01-24	297	298	296	297	22,700	297
2023-01-23	296	296	295	296	11,200	296
2023-01-20	293	295	293	294	6,100	294
2023-01-19	293	294	292	293	5,800	293
2023-01-18	292	293	291	293	4,400	293
2023-01-17	291	292	290	292	3,200	292
2023-01-16	290	292	290	291	4,600	291
2023-01-13	291	292	290	291	8,800	291
2023-01-12	292	292	290	292	5,200	292
2023-01-11	291	291	291	291	5,500	291
2023-01-10	290	291	289	291	10,600	291
2023-01-06	289	290	288	290	8,700	290
2023-01-05	292	292	289	289	6,900	289
2023-01-04	290	291	288	289	24,000	289

分割・併合履歴：なし

1853 (株)森組 の時系列データ [2023年度]

1853 (株)森組の時系列データ [2023年度]