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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
