森組
1853スタンダード/建設業/Mori-Gumi Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 333.0 | 337.0 | 333.0 | 336.0 | 0.0 | 0.00% | 37,300 |
| 2026-03-12 | 337.0 | 337.0 | 333.0 | 336.0 | -2.0 | -0.59% | 38,500 |
| 2026-03-11 | 339.0 | 341.0 | 338.0 | 338.0 | 0.0 | 0.00% | 27,200 |
| 2026-03-10 | 336.0 | 340.0 | 335.0 | 338.0 | +6.0 | +1.81% | 43,400 |
| 2026-03-09 | 334.0 | 335.0 | 328.0 | 332.0 | -10.0 | -2.92% | 109,500 |
| 2026-03-06 | 342.0 | 343.0 | 341.0 | 342.0 | -3.0 | -0.87% | 27,300 |
| 2026-03-05 | 341.0 | 345.0 | 339.0 | 345.0 | +10.0 | +2.99% | 55,100 |
| 2026-03-04 | 339.0 | 339.0 | 331.0 | 335.0 | -9.0 | -2.62% | 100,000 |
| 2026-03-03 | 346.0 | 350.0 | 340.0 | 344.0 | -2.0 | -0.58% | 134,600 |
| 2026-03-02 | 352.0 | 352.0 | 344.0 | 346.0 | -4.0 | -1.14% | 141,300 |
| 2026-02-27 | 348.0 | 351.0 | 347.0 | 350.0 | +3.0 | +0.86% | 48,200 |
| 2026-02-26 | 347.0 | 350.0 | 347.0 | 347.0 | -1.0 | -0.29% | 24,400 |
| 2026-02-25 | 350.0 | 350.0 | 347.0 | 348.0 | 0.0 | 0.00% | 33,000 |
| 2026-02-24 | 348.0 | 349.0 | 347.0 | 348.0 | 0.0 | 0.00% | 102,200 |
| 2026-02-20 | 349.0 | 350.0 | 347.0 | 348.0 | 0.0 | 0.00% | 18,500 |
| 2026-02-19 | 349.0 | 349.0 | 347.0 | 348.0 | 0.0 | 0.00% | 18,100 |
| 2026-02-18 | 348.0 | 350.0 | 345.0 | 348.0 | 0.0 | 0.00% | 39,700 |
| 2026-02-17 | 346.0 | 351.0 | 343.0 | 348.0 | +2.0 | +0.58% | 48,000 |
| 2026-02-16 | 347.0 | 347.0 | 342.0 | 346.0 | +2.0 | +0.58% | 104,300 |
| 2026-02-13 | 346.0 | 346.0 | 341.0 | 344.0 | -2.0 | -0.58% | 96,200 |
| 2026-02-12 | 346.0 | 349.0 | 345.0 | 346.0 | 0.0 | 0.00% | 36,000 |
| 2026-02-10 | 347.0 | 350.0 | 344.0 | 346.0 | 0.0 | 0.00% | 37,000 |
| 2026-02-09 | 350.0 | 351.0 | 346.0 | 346.0 | -2.0 | -0.57% | 100,800 |
| 2026-02-06 | 346.0 | 350.0 | 346.0 | 348.0 | +2.0 | +0.58% | 52,800 |
| 2026-02-05 | 346.0 | 348.0 | 345.0 | 346.0 | +1.0 | +0.29% | 17,500 |
| 2026-02-04 | 344.0 | 347.0 | 344.0 | 345.0 | 0.0 | 0.00% | 24,300 |
| 2026-02-03 | 343.0 | 345.0 | 341.0 | 345.0 | +2.0 | +0.58% | 25,500 |
| 2026-02-02 | 342.0 | 345.0 | 342.0 | 343.0 | +1.0 | +0.29% | 20,600 |
| 2026-01-30 | 340.0 | 342.0 | 338.0 | 342.0 | +1.0 | +0.29% | 31,000 |
| 2026-01-29 | 343.0 | 343.0 | 339.0 | 341.0 | -2.0 | -0.58% | 33,100 |
| 2026-01-28 | 345.0 | 345.0 | 341.0 | 343.0 | -1.0 | -0.29% | 28,200 |
| 2026-01-27 | 345.0 | 345.0 | 341.0 | 344.0 | 0.0 | 0.00% | 28,600 |
| 2026-01-26 | 344.0 | 345.0 | 341.0 | 344.0 | -2.0 | -0.58% | 55,600 |
| 2026-01-23 | 347.0 | 347.0 | 342.0 | 346.0 | 0.0 | 0.00% | 40,900 |
| 2026-01-22 | 345.0 | 346.0 | 342.0 | 346.0 | +2.0 | +0.58% | 38,400 |
| 2026-01-21 | 344.0 | 346.0 | 342.0 | 344.0 | -2.0 | -0.58% | 49,300 |
| 2026-01-20 | 347.0 | 347.0 | 344.0 | 346.0 | -1.0 | -0.29% | 38,000 |
| 2026-01-19 | 346.0 | 347.0 | 345.0 | 347.0 | +1.0 | +0.29% | 36,500 |
| 2026-01-16 | 346.0 | 348.0 | 345.0 | 346.0 | 0.0 | 0.00% | 63,800 |
| 2026-01-15 | 343.0 | 346.0 | 340.0 | 346.0 | +4.0 | +1.17% | 67,000 |
| 2026-01-14 | 335.0 | 342.0 | 335.0 | 342.0 | +6.0 | +1.79% | 96,300 |
| 2026-01-13 | 336.0 | 338.0 | 334.0 | 336.0 | +1.0 | +0.30% | 39,900 |
| 2026-01-09 | 334.0 | 335.0 | 332.0 | 335.0 | 0.0 | 0.00% | 20,800 |
| 2026-01-08 | 333.0 | 335.0 | 333.0 | 335.0 | +2.0 | +0.60% | 25,000 |
| 2026-01-07 | 336.0 | 337.0 | 333.0 | 333.0 | -2.0 | -0.60% | 32,800 |
| 2026-01-06 | 331.0 | 336.0 | 331.0 | 335.0 | +5.0 | +1.52% | 121,300 |
| 2026-01-05 | 325.0 | 333.0 | 325.0 | 330.0 | +5.0 | +1.54% | 53,200 |
| 2025-12-30 | 323.0 | 327.0 | 323.0 | 325.0 | 0.0 | 0.00% | 35,300 |
| 2025-12-29 | 321.0 | 325.0 | 320.0 | 325.0 | 0.0 | 0.00% | 43,300 |
| 2025-12-26 | 324.0 | 325.0 | 323.0 | 325.0 | +1.0 | +0.31% | 37,000 |
| 2025-12-25 | 322.0 | 324.0 | 322.0 | 324.0 | +2.0 | +0.62% | 71,600 |
| 2025-12-24 | 320.0 | 322.0 | 320.0 | 322.0 | +1.0 | +0.31% | 45,100 |
| 2025-12-23 | 320.0 | 321.0 | 320.0 | 321.0 | +1.0 | +0.31% | 39,500 |
| 2025-12-22 | 320.0 | 321.0 | 319.0 | 320.0 | 0.0 | 0.00% | 59,200 |
| 2025-12-19 | 319.0 | 320.0 | 318.0 | 320.0 | +1.0 | +0.31% | 23,000 |
| 2025-12-18 | 317.0 | 319.0 | 317.0 | 319.0 | +1.0 | +0.31% | 40,000 |
| 2025-12-17 | 319.0 | 320.0 | 318.0 | 318.0 | -1.0 | -0.31% | 25,100 |
| 2025-12-16 | 319.0 | 320.0 | 318.0 | 319.0 | 0.0 | 0.00% | 20,400 |
| 2025-12-15 | 318.0 | 320.0 | 318.0 | 319.0 | 0.0 | 0.00% | 35,700 |
| 2025-12-12 | 319.0 | 320.0 | 318.0 | 319.0 | 0.0 | 0.00% | 29,400 |
| 2025-12-11 | 319.0 | 319.0 | 318.0 | 319.0 | +1.0 | +0.31% | 13,000 |
| 2025-12-10 | 318.0 | 319.0 | 318.0 | 318.0 | 0.0 | 0.00% | 42,900 |
| 2025-12-09 | 319.0 | 320.0 | 318.0 | 318.0 | -1.0 | -0.31% | 16,600 |
| 2025-12-08 | 318.0 | 321.0 | 318.0 | 319.0 | 0.0 | 0.00% | 32,000 |
| 2025-12-05 | 318.0 | 319.0 | 318.0 | 319.0 | +1.0 | +0.31% | 10,100 |
| 2025-12-04 | 318.0 | 320.0 | 318.0 | 318.0 | +1.0 | +0.32% | 31,600 |
| 2025-12-03 | 318.0 | 320.0 | 317.0 | 317.0 | -1.0 | -0.31% | 42,200 |
| 2025-12-02 | 322.0 | 322.0 | 318.0 | 318.0 | -3.0 | -0.93% | 65,500 |
| 2025-12-01 | 325.0 | 326.0 | 320.0 | 321.0 | -4.0 | -1.23% | 37,900 |
| 2025-11-28 | 320.0 | 326.0 | 319.0 | 325.0 | +5.0 | +1.56% | 127,700 |
| 2025-11-27 | 322.0 | 322.0 | 319.0 | 320.0 | -1.0 | -0.31% | 34,900 |
| 2025-11-26 | 319.0 | 322.0 | 318.0 | 321.0 | 0.0 | 0.00% | 41,000 |
| 2025-11-25 | 324.0 | 324.0 | 318.0 | 321.0 | 0.0 | 0.00% | 49,500 |
| 2025-11-21 | 317.0 | 321.0 | 316.0 | 321.0 | +3.0 | +0.94% | 48,900 |
| 2025-11-20 | 322.0 | 322.0 | 317.0 | 318.0 | -2.0 | -0.63% | 65,500 |
| 2025-11-19 | 321.0 | 323.0 | 317.0 | 320.0 | +2.0 | +0.63% | 45,600 |
| 2025-11-18 | 322.0 | 323.0 | 317.0 | 318.0 | -7.0 | -2.15% | 53,300 |
| 2025-11-17 | 318.0 | 327.0 | 317.0 | 325.0 | +7.0 | +2.20% | 111,200 |
| 2025-11-14 | 318.0 | 319.0 | 315.0 | 318.0 | -2.0 | -0.63% | 45,500 |
| 2025-11-13 | 316.0 | 320.0 | 316.0 | 320.0 | 0.0 | 0.00% | 97,700 |
| 2025-11-12 | 340.0 | 350.0 | 309.0 | 320.0 | -19.0 | -5.60% | 574,800 |
| 2025-11-11 | 339.0 | 339.0 | 334.0 | 339.0 | 0.0 | 0.00% | 35,300 |
| 2025-11-10 | 337.0 | 339.0 | 336.0 | 339.0 | +6.0 | +1.80% | 41,300 |
| 2025-11-07 | 333.0 | 334.0 | 332.0 | 333.0 | -2.0 | -0.60% | 22,600 |
| 2025-11-06 | 333.0 | 335.0 | 331.0 | 335.0 | +2.0 | +0.60% | 47,100 |
| 2025-11-05 | 333.0 | 333.0 | 328.0 | 333.0 | 0.0 | 0.00% | 58,100 |
| 2025-11-04 | 332.0 | 334.0 | 331.0 | 333.0 | +1.0 | +0.30% | 18,600 |
| 2025-10-31 | 330.0 | 334.0 | 330.0 | 332.0 | +2.0 | +0.61% | 53,800 |
| 2025-10-30 | 329.0 | 333.0 | 327.0 | 330.0 | +1.0 | +0.30% | 38,900 |
| 2025-10-29 | 333.0 | 333.0 | 329.0 | 329.0 | -3.0 | -0.90% | 43,800 |
| 2025-10-28 | 336.0 | 337.0 | 332.0 | 332.0 | -4.0 | -1.19% | 87,600 |
| 2025-10-27 | 338.0 | 340.0 | 333.0 | 336.0 | 0.0 | 0.00% | 128,500 |
| 2025-10-24 | 337.0 | 337.0 | 333.0 | 336.0 | +2.0 | +0.60% | 56,800 |
| 2025-10-23 | 336.0 | 338.0 | 332.0 | 334.0 | -2.0 | -0.60% | 101,600 |
| 2025-10-22 | 336.0 | 338.0 | 330.0 | 336.0 | +1.0 | +0.30% | 111,800 |
| 2025-10-21 | 343.0 | 343.0 | 332.0 | 335.0 | -6.0 | -1.76% | 159,200 |
| 2025-10-20 | 337.0 | 343.0 | 335.0 | 341.0 | +11.0 | +3.33% | 241,200 |
| 2025-10-17 | 340.0 | 341.0 | 327.0 | 330.0 | -2.0 | -0.60% | 249,900 |
| 2025-10-16 | 333.0 | 345.0 | 328.0 | 332.0 | +12.0 | +3.75% | 474,700 |
| 2025-10-15 | 314.0 | 323.0 | 314.0 | 320.0 | +7.0 | +2.24% | 52,200 |
| 2025-10-14 | 315.0 | 317.0 | 310.0 | 313.0 | -6.0 | -1.88% | 77,800 |
| 2025-10-10 | 321.0 | 321.0 | 318.0 | 319.0 | -2.0 | -0.62% | 12,300 |
| 2025-10-09 | 321.0 | 323.0 | 320.0 | 321.0 | 0.0 | 0.00% | 20,400 |
| 2025-10-08 | 320.0 | 323.0 | 319.0 | 321.0 | 0.0 | 0.00% | 52,100 |
| 2025-10-07 | 322.0 | 323.0 | 320.0 | 321.0 | 0.0 | 0.00% | 27,100 |
| 2025-10-06 | 319.0 | 322.0 | 319.0 | 321.0 | +4.0 | +1.26% | 41,100 |
| 2025-10-03 | 317.0 | 319.0 | 317.0 | 317.0 | 0.0 | 0.00% | 23,600 |
| 2025-10-02 | 322.0 | 322.0 | 317.0 | 317.0 | -5.0 | -1.55% | 61,000 |
| 2025-10-01 | 326.0 | 326.0 | 322.0 | 322.0 | -4.0 | -1.23% | 51,800 |
| 2025-09-30 | 331.0 | 331.0 | 325.0 | 326.0 | -3.0 | -0.91% | 64,800 |
| 2025-09-29 | 326.0 | 331.0 | 326.0 | 329.0 | +2.0 | +0.61% | 57,200 |
| 2025-09-26 | 329.0 | 329.0 | 326.0 | 327.0 | -2.0 | -0.61% | 37,600 |
| 2025-09-25 | 332.0 | 332.0 | 328.0 | 329.0 | -1.0 | -0.30% | 58,100 |
| 2025-09-24 | 329.0 | 330.0 | 326.0 | 330.0 | +1.0 | +0.30% | 74,600 |
| 2025-09-22 | 327.0 | 329.0 | 326.0 | 329.0 | +4.0 | +1.23% | 52,400 |
| 2025-09-19 | 326.0 | 329.0 | 322.0 | 325.0 | -1.0 | -0.31% | 34,900 |
| 2025-09-18 | 326.0 | 327.0 | 322.0 | 326.0 | +2.0 | +0.62% | 57,900 |
| 2025-09-17 | 327.0 | 327.0 | 324.0 | 324.0 | -4.0 | -1.22% | 44,900 |
| 2025-09-16 | 328.0 | 330.0 | 328.0 | 328.0 | 0.0 | 0.00% | 40,400 |
| 2025-09-12 | 330.0 | 332.0 | 328.0 | 328.0 | — | — | 82,400 |
直近120営業日分を表示