日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

守谷商会(1798)の株価時系列情報

守谷商会(1798)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/17 1,021 1,040 1,021 1,040 1,900
2026/06/16 1,034 1,039 1,026 1,026 500
2026/06/15 1,013 1,050 1,005 1,034 3,700
2026/06/12 1,008 1,020 1,008 1,017 1,600
2026/06/11 1,000 1,009 998 1,009 4,700
2026/06/10 1,007 1,007 1,000 1,007 1,200
2026/06/09 998 1,030 997 1,019 2,200
2026/06/08 1,001 1,009 1,000 1,000 1,000
2026/06/05 988 1,025 988 1,024 6,200
2026/06/04 972 1,005 972 1,005 2,500
2026/06/03 974 1,006 974 985 7,700
2026/06/02 991 991 965 989 7,400
2026/06/01 1,025 1,025 980 986 8,300
2026/05/29 1,002 1,024 1,002 1,015 4,900
2026/05/28 1,000 1,015 985 1,015 8,900
2026/05/27 1,011 1,011 992 1,005 6,300
2026/05/26 1,016 1,016 1,003 1,011 6,900
2026/05/25 1,010 1,018 1,000 1,018 9,100
2026/05/22 1,050 1,050 1,005 1,009 7,100
2026/05/21 1,005 1,030 997 1,020 6,900
2026/05/20 1,009 1,009 987 990 14,700
2026/05/19 1,023 1,030 1,001 1,019 15,500
2026/05/18 1,031 1,040 1,020 1,023 9,200
2026/05/15 1,037 1,060 1,036 1,040 3,700
2026/05/14 1,081 1,095 1,000 1,042 16,800
2026/05/13 1,122 1,122 1,073 1,080 21,300
2026/05/12 1,155 1,161 1,090 1,128 35,000
2026/05/11 1,192 1,192 1,134 1,154 17,700
2026/05/08 1,193 1,193 1,181 1,181 6,700
2026/05/07 1,200 1,213 1,200 1,206 5,500
2026/05/01 1,175 1,193 1,175 1,193 4,100
2026/04/30 1,197 1,221 1,183 1,186 4,300
2026/04/28 1,203 1,229 1,190 1,220 10,600
2026/04/27 1,220 1,220 1,185 1,203 9,800
2026/04/24 1,191 1,222 1,173 1,221 7,000
2026/04/23 1,210 1,218 1,167 1,193 9,500
2026/04/22 1,269 1,269 1,220 1,221 11,200
2026/04/21 1,247 1,264 1,209 1,239 11,100
2026/04/20 1,275 1,275 1,246 1,246 4,100
2026/04/17 1,236 1,298 1,236 1,256 11,600
2026/04/16 1,240 1,256 1,224 1,236 8,100
2026/04/15 1,249 1,249 1,212 1,213 5,200
2026/04/14 1,233 1,238 1,217 1,228 4,200
2026/04/13 1,242 1,245 1,230 1,231 4,500
2026/04/10 1,266 1,270 1,229 1,229 4,900
2026/04/09 1,297 1,297 1,243 1,243 6,800
2026/04/08 1,251 1,274 1,251 1,267 8,500
2026/04/07 1,225 1,260 1,225 1,234 5,400
2026/04/06 1,226 1,270 1,226 1,248 4,100
2026/04/03 1,227 1,258 1,217 1,234 6,400
2026/03/27 6,360 6,360 6,270 6,280 1,400
2026/03/26 6,440 6,440 6,260 6,290 900
2026/03/25 6,200 6,490 6,200 6,440 4,200
2026/03/24 6,080 6,180 5,990 6,180 6,600
2026/03/23 6,360 6,770 5,950 5,980 43,400
2026/03/19 6,380 6,470 6,370 6,460 1,500
2026/03/18 6,600 6,600 6,490 6,570 3,700
2026/03/17 6,740 6,740 6,550 6,570 2,500
2026/03/16 6,830 7,400 6,640 6,640 29,900
2026/03/13 6,700 6,990 6,700 6,870 1,000
2026/03/12 6,800 6,880 6,740 6,800 700
2026/03/11 6,860 6,860 6,700 6,700 2,800
2026/03/10 6,710 6,760 6,710 6,760 400
2026/03/09 6,650 6,650 6,400 6,510 2,200
2026/03/06 6,850 6,850 6,710 6,800 800
2026/03/05 6,740 7,150 6,740 6,850 2,200
2026/03/04 6,880 6,880 6,440 6,440 4,600
2026/03/03 7,120 7,190 6,950 6,950 4,400
2026/03/02 7,100 7,160 6,990 7,080 3,400
2026/02/27 7,110 7,140 7,040 7,130 2,200
2026/02/26 7,100 7,120 6,980 7,080 1,200
2026/02/25 7,060 7,210 6,990 7,100 3,400
2026/02/24 6,990 7,030 6,820 7,030 5,400
2026/02/20 7,000 7,000 6,800 6,920 2,900
2026/02/19 7,050 7,060 6,950 6,950 1,700
2026/02/18 7,230 7,230 6,950 7,050 4,900
2026/02/17 7,240 7,240 7,070 7,080 2,900
2026/02/16 6,900 7,180 6,820 7,180 7,200
2026/02/13 6,790 6,830 6,690 6,750 5,300
2026/02/12 6,700 6,890 6,520 6,790 13,200
2026/02/10 6,750 6,780 6,410 6,690 20,100
2026/02/09 7,000 7,550 6,450 6,550 54,700
2026/02/06 6,700 6,800 6,700 6,740 4,500
2026/02/05 6,640 6,710 6,600 6,630 3,900
2026/02/04 6,590 6,700 6,550 6,640 5,100
2026/02/03 6,680 6,710 6,540 6,590 3,700
2026/02/02 6,710 6,710 6,540 6,600 3,400
2026/01/30 6,570 6,720 6,520 6,640 2,700
2026/01/29 6,730 6,730 6,580 6,670 2,600
2026/01/28 6,800 6,800 6,720 6,730 3,400
2026/01/27 6,870 6,870 6,790 6,800 1,000
2026/01/26 6,770 6,810 6,770 6,770 2,300
2026/01/23 6,790 6,800 6,740 6,760 1,800
2026/01/22 6,760 6,790 6,730 6,730 1,000
2026/01/21 6,670 6,710 6,600 6,700 2,500
2026/01/20 6,820 6,840 6,760 6,810 1,000
2026/01/19 6,820 6,820 6,700 6,740 1,000
2026/01/16 6,810 6,950 6,770 6,830 2,300
2026/01/15 6,980 7,100 6,910 6,910 3,200
2026/01/14 6,860 6,980 6,860 6,980 1,200
2026/01/13 6,760 6,880 6,730 6,860 2,500
2026/01/09 6,740 6,740 6,670 6,700 1,000
2026/01/08 6,610 6,740 6,560 6,740 3,100
2026/01/07 6,830 6,830 6,500 6,610 5,700
2026/01/06 6,600 6,830 6,530 6,830 1,400
2026/01/05 6,590 6,630 6,430 6,520 3,100
2025/12/30 6,300 6,400 6,300 6,390 1,000
2025/12/29 6,280 6,380 6,280 6,330 2,000
2025/12/26 6,220 6,320 6,220 6,290 3,900
2025/12/25 6,360 6,470 6,200 6,220 89,300
2025/12/24 6,270 6,360 6,270 6,360 900
2025/12/23 6,240 6,250 6,060 6,250 3,400
2025/12/22 6,200 6,200 6,130 6,140 4,000
2025/12/19 6,130 6,240 6,100 6,200 1,100
2025/12/18 6,260 6,260 6,130 6,130 1,000
2025/12/17 6,190 6,230 6,120 6,160 2,700
2025/12/16 6,310 6,360 6,170 6,210 5,000
2025/12/15 6,430 6,430 6,340 6,340 900
2025/12/12 6,420 6,500 6,400 6,430 900
2025/12/11 6,680 6,680 6,440 6,450 1,500
2025/12/10 6,580 6,670 6,570 6,670 1,200
2025/12/09 6,540 6,590 6,540 6,580 500
2025/12/08 6,540 6,550 6,440 6,550 2,500
2025/12/05 6,590 6,630 6,530 6,530 600
2025/12/04 6,610 6,610 6,540 6,590 1,800
2025/12/03 6,630 6,630 6,600 6,600 1,600
2025/12/02 6,850 6,850 6,630 6,630 2,300
2025/12/01 6,700 6,900 6,700 6,820 3,300
2025/11/28 6,770 6,800 6,670 6,690 1,500
2025/11/27 6,670 6,860 6,670 6,770 6,000
2025/11/26 6,610 6,610 6,530 6,600 400
2025/11/25 6,610 6,610 6,490 6,510 1,100
2025/11/21 6,400 6,610 6,370 6,610 3,000
2025/11/20 6,650 6,700 6,470 6,470 7,400
2025/11/19 6,460 6,950 6,460 6,610 11,300
2025/11/18 6,730 6,730 6,390 6,520 3,700
2025/11/17 6,780 6,830 6,680 6,730 3,600
2025/11/14 6,730 6,900 6,680 6,880 3,500
2025/11/13 6,970 6,970 6,860 6,930 2,200
2025/11/12 6,870 7,020 6,850 7,020 2,700
2025/11/11 6,950 6,970 6,830 6,970 1,300
2025/11/10 6,940 7,110 6,940 6,990 2,500
2025/11/07 6,690 7,000 6,690 6,840 3,400
2025/11/06 7,070 7,070 6,690 6,790 2,800
2025/11/05 6,970 7,370 6,570 7,070 18,900
2025/11/04 6,720 7,200 6,560 7,060 22,200
2025/10/31 5,620 6,500 5,300 6,420 34,200
2025/10/30 5,200 5,520 5,200 5,520 1,500
2025/10/29 5,310 5,500 5,170 5,170 2,800
2025/10/28 5,570 5,570 5,360 5,360 2,200
2025/10/27 5,310 5,700 5,260 5,500 5,800
2025/10/24 5,260 5,340 5,210 5,210 1,300
2025/10/23 4,935 5,450 4,935 5,360 4,100
2025/10/22 4,950 5,080 4,850 4,995 5,500
2025/10/21 4,980 5,000 4,880 4,880 3,900
2025/10/20 4,900 5,040 4,900 4,980 2,300
2025/10/17 4,970 4,970 4,820 4,835 2,100
2025/10/16 4,925 4,945 4,870 4,900 2,600
2025/10/15 4,780 5,040 4,720 4,995 3,200
2025/10/14 4,765 5,020 4,715 4,810 7,400
2025/10/10 5,160 5,160 4,810 4,810 3,300
2025/10/09 5,200 5,250 5,180 5,240 1,500
2025/10/08 5,200 5,340 5,180 5,290 3,300
2025/10/07 5,150 5,290 5,050 5,200 3,200
2025/10/06 5,150 5,150 5,090 5,150 1,900
2025/10/03 5,150 5,170 5,130 5,130 2,200
2025/10/02 5,210 5,210 5,150 5,190 1,700
2025/10/01 5,200 5,200 5,100 5,110 900
2025/09/30 5,210 5,210 5,190 5,190 800
2025/09/29 5,250 5,250 5,140 5,190 1,300
2025/09/26 5,260 5,260 5,040 5,250 1,800
2025/09/25 5,280 5,280 5,220 5,230 1,100
2025/09/24 5,350 5,350 5,270 5,300 1,100
2025/09/22 5,450 5,450 5,300 5,400 2,000
2025/09/19 5,540 5,540 5,190 5,440 4,700
2025/09/18 5,710 5,710 5,470 5,540 2,300
2025/09/17 5,660 5,660 5,520 5,550 2,500
2025/09/16 5,310 5,860 5,310 5,560 2,700
2025/09/12 5,100 5,400 5,100 5,300 4,000
2025/09/11 5,040 5,080 5,000 5,080 600
2025/09/10 5,100 5,100 4,965 4,965 300
2025/09/09 5,050 5,130 5,030 5,130 400
2025/09/08 5,000 5,100 5,000 5,100 1,000
2025/09/05 5,000 5,000 5,000 5,000 300
2025/09/04 4,950 5,000 4,870 4,955 2,100
2025/09/03 5,130 5,180 4,990 4,990 2,200
2025/09/02 4,995 5,180 4,985 5,180 3,300
2025/09/01 4,895 4,970 4,895 4,970 900
2025/08/29 4,910 4,910 4,875 4,875 500
2025/08/28 4,925 4,950 4,925 4,950 300
2025/08/27 4,915 4,950 4,905 4,905 400
2025/08/26 4,990 5,000 4,855 4,985 1,900
2025/08/25 4,885 5,000 4,865 4,980 3,600
2025/08/22 4,865 4,865 4,770 4,865 1,400
2025/08/21 4,810 4,985 4,805 4,865 3,600
2025/08/20 4,735 4,810 4,705 4,780 1,900
2025/08/19 4,750 4,840 4,750 4,805 2,300
2025/08/18 4,700 4,790 4,680 4,725 1,500
2025/08/15 4,640 4,795 4,640 4,700 1,300
2025/08/14 4,730 4,745 4,640 4,640 1,400

このページの先頭へ