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
2024-05-2131631931631719,000317
2024-05-2031831931431629,300316
2024-05-1731231931231527,500315
2024-05-1631932031031082,500310
2024-05-15322326315317100,400317
2024-05-1432833332833043,500330
2024-05-1332833232833125,300331
2024-05-1033033232832925,600329
2024-05-093323333313336,600333
2024-05-0833333333133213,400332
2024-05-0733533533233520,400335
2024-05-0233433633333411,400334
2024-05-0133633633333520,000335
2024-04-3033833833533713,700337
2024-04-2633433933333811,400338
2024-04-2534134133433624,100336
2024-04-2433633633333522,500335
2024-04-2333533633433510,200335
2024-04-2233333533233414,000334
2024-04-1933433532633339,300333
2024-04-1833533533233423,700334
2024-04-1734034033633722,400337
2024-04-1633834033633919,000339
2024-04-1534234233833916,000339
2024-04-1233834033733913,000339
2024-04-113363383363387,100338
2024-04-1033833933633730,700337
2024-04-0933633933533817,700338
2024-04-0833433733333626,000336
2024-04-0533433633233444,800334
2024-04-0433634033533822,200338
2024-04-0333534033333833,300338
2024-04-0234534533733949,700339
2024-04-0134734834334554,600345
2024-03-2935035034634833,800348
2024-03-2834135134134588,300345
2024-03-2736036336036184,600361
2024-03-2635736235736267,600362
2024-03-2536236336036248,600362
2024-03-2236136235736064,100360
2024-03-2136136435835976,800359
2024-03-1936236335936028,300360
2024-03-18364367362363186,400363
2024-03-1535936435636429,900364
2024-03-1435535935235926,500359
2024-03-1335835935435516,200355
2024-03-1235235735135722,700357
2024-03-1135636335335480,200354
2024-03-0836136535936446,500364
2024-03-0736136436136319,600363
2024-03-0635936435936142,000361
2024-03-0536136235836128,400361
2024-03-0436136135936127,300361
2024-03-0136236436036130,600361
2024-02-2936336436136418,200364
2024-02-2836036335936355,900363
2024-02-2735836035635833,800358
2024-02-2636036035335770,600357
2024-02-2236036035435846,000358
2024-02-21343359343359159,900359
2024-02-2034234534234326,100343
2024-02-1934034434034238,400342
2024-02-1633734133734030,400340
2024-02-1534134133633753,600337
2024-02-1434234334034132,400341
2024-02-1334334333834258,600342
2024-02-0934434434234243,900342
2024-02-08350350343343180,100343
2024-02-07348350341349123,000349
2024-02-0634834834534725,000347
2024-02-0534434834234865,900348
2024-02-0234234334134329,600343
2024-02-0134034133934120,300341
2024-01-3134234233734038,500340
2024-01-3034234233934121,500341
2024-01-2934434433934061,400340
2024-01-2634334434034262,400342
2024-01-2534234233934143,200341
2024-01-2433834033634016,900340
2024-01-2333833933633637,100336
2024-01-2233733933633831,500338
2024-01-1933933933533741,400337
2024-01-1834034033633732,300337
2024-01-1734134233833945,300339
2024-01-1634134133834040,500340
2024-01-1533834033533884,700338
2024-01-1234034033833936,400339
2024-01-1134034133633958,500339
2024-01-1033933933733829,100338
2024-01-0934034033533754,900337
2024-01-0533733733233552,200335
2024-01-04335339330335143,600335

分割・併合履歴 : なし