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
2023-12-01	335	335	331	333	26,300	333
2023-11-30	334	335	333	335	6,300	335
2023-11-29	334	335	331	334	26,400	334
2023-11-28	333	334	332	334	10,900	334
2023-11-27	333	333	331	333	17,800	333
2023-11-24	333	334	332	333	32,600	333
2023-11-22	332	334	330	333	14,200	333
2023-11-21	333	333	330	331	23,800	331
2023-11-20	333	335	333	333	13,800	333
2023-11-17	331	335	331	333	11,200	333
2023-11-16	331	333	329	331	28,800	331
2023-11-15	336	336	332	333	15,000	333
2023-11-14	338	338	334	336	21,600	336
2023-11-13	336	338	335	336	37,900	336
2023-11-10	332	335	330	333	24,700	333
2023-11-09	333	340	328	332	79,100	332
2023-11-08	331	332	325	325	98,700	325
2023-11-07	330	332	329	331	22,200	331
2023-11-06	331	332	327	327	54,500	327
2023-11-02	327	327	325	327	16,800	327
2023-11-01	331	331	326	328	11,300	328
2023-10-31	330	331	322	328	45,200	328
2023-10-30	330	332	330	330	7,900	330
2023-10-27	333	335	330	333	21,000	333
2023-10-26	326	334	325	333	32,300	333
2023-10-25	331	331	326	329	35,400	329
2023-10-24	326	326	321	326	37,900	326
2023-10-23	324	326	323	325	11,300	325
2023-10-20	320	327	320	326	24,700	326
2023-10-19	328	328	320	324	30,700	324
2023-10-18	326	328	325	328	7,700	328
2023-10-17	324	328	323	326	23,500	326
2023-10-16	330	330	322	323	44,300	323
2023-10-13	327	334	327	332	25,500	332
2023-10-12	333	336	330	330	27,000	330
2023-10-11	326	336	325	335	39,300	335
2023-10-10	331	331	325	325	17,300	325
2023-10-06	326	330	324	329	19,300	329
2023-10-05	317	327	316	326	27,200	326
2023-10-04	316	323	314	319	59,700	319
2023-10-03	322	329	321	323	40,300	323
2023-10-02	339	342	322	322	100,500	322
2023-09-29	344	346	337	340	41,400	340
2023-09-28	342	346	340	345	48,200	345
2023-09-27	348	348	336	342	77,400	342
2023-09-26	345	350	343	348	57,400	348
2023-09-25	348	350	344	345	104,200	345
2023-09-22	333	343	333	343	91,800	343
2023-09-21	332	336	326	336	44,400	336
2023-09-20	335	336	327	332	114,300	332
2023-09-19	328	334	328	334	64,900	334
2023-09-15	326	330	325	327	66,500	327
2023-09-14	325	327	320	327	54,400	327
2023-09-13	325	325	322	325	33,900	325
2023-09-12	323	326	318	325	146,000	325
2023-09-11	309	315	309	313	88,900	313
2023-09-08	308	309	307	309	19,100	309
2023-09-07	307	308	306	308	104,900	308
2023-09-06	303	306	303	305	22,100	305
2023-09-05	304	304	303	304	26,400	304
2023-09-04	306	308	299	304	117,800	304
2023-09-01	305	306	304	306	10,700	306
2023-08-31	304	305	303	305	12,800	305
2023-08-30	303	304	302	304	11,000	304
2023-08-29	302	303	301	302	15,800	302
2023-08-28	302	303	301	302	16,700	302
2023-08-25	304	304	301	302	36,400	302
2023-08-24	302	303	301	303	17,000	303
2023-08-23	302	303	301	302	26,200	302
2023-08-22	303	303	301	302	6,700	302
2023-08-21	302	302	301	302	4,600	302
2023-08-18	301	303	301	302	12,800	302
2023-08-17	303	304	300	301	22,700	301
2023-08-16	303	304	301	304	20,100	304
2023-08-15	304	306	303	303	17,200	303
2023-08-14	301	305	301	304	26,100	304
2023-08-10	306	306	301	301	45,200	301
2023-08-09	308	309	305	306	20,000	306
2023-08-08	309	309	304	306	18,800	306
2023-08-07	305	308	305	308	20,900	308
2023-08-04	302	304	302	304	9,100	304
2023-08-03	305	305	302	303	17,600	303
2023-08-02	305	306	304	305	12,100	305
2023-08-01	307	307	305	306	32,200	306
2023-07-31	305	306	305	306	20,200	306
2023-07-28	307	309	305	305	36,600	305
2023-07-27	305	307	304	307	13,100	307
2023-07-26	306	307	304	305	17,200	305
2023-07-25	304	308	303	307	66,200	307
2023-07-24	305	308	305	306	40,700	306
2023-07-21	302	305	302	304	8,800	304
2023-07-20	302	303	301	302	20,100	302
2023-07-19	302	302	300	301	2,700	301
2023-07-18	300	302	300	302	8,300	302
2023-07-14	301	301	299	300	29,600	300
2023-07-13	301	302	299	301	22,700	301
2023-07-12	303	303	299	301	42,700	301
2023-07-11	304	304	302	302	4,300	302
2023-07-10	303	304	301	302	20,000	302
2023-07-07	302	305	300	304	32,300	304
2023-07-06	304	305	300	304	40,700	304
2023-07-05	307	307	304	304	35,900	304
2023-07-04	306	307	305	307	21,800	307
2023-07-03	306	306	304	305	11,300	305
2023-06-30	305	307	304	305	30,800	305
2023-06-29	305	306	304	306	9,200	306
2023-06-28	304	306	304	305	21,900	305
2023-06-27	305	305	302	305	19,400	305
2023-06-26	308	308	302	306	153,600	306
2023-06-23	305	305	301	302	83,100	302
2023-06-22	302	303	300	302	110,700	302
2023-06-21	300	302	299	302	40,900	302
2023-06-20	305	305	299	300	43,700	300
2023-06-19	301	305	300	305	45,700	305
2023-06-16	298	301	298	301	11,500	301
2023-06-15	300	300	298	300	18,900	300
2023-06-14	301	301	299	299	11,300	299
2023-06-13	299	301	299	301	33,100	301
2023-06-12	299	300	299	300	8,400	300
2023-06-09	298	300	298	299	32,200	299
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]