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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,815 | 3,815 | 3,815 | 3,815 | 200 |
| 2025/06/12 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2025/06/11 | 3,865 | 3,870 | 3,840 | 3,870 | 400 |
| 2025/06/10 | 3,850 | 3,865 | 3,835 | 3,865 | 300 |
| 2025/06/09 | 3,810 | 3,810 | 3,810 | 3,810 | 100 |
| 2025/06/03 | 3,850 | 3,850 | 3,830 | 3,830 | 400 |
| 2025/06/02 | 3,820 | 3,840 | 3,820 | 3,840 | 500 |
| 2025/05/30 | 3,840 | 3,840 | 3,800 | 3,800 | 300 |
| 2025/05/28 | 3,865 | 3,880 | 3,865 | 3,880 | 1,100 |
| 2025/05/23 | 3,845 | 3,870 | 3,845 | 3,870 | 2,000 |
| 2025/05/22 | 3,845 | 3,845 | 3,845 | 3,845 | 300 |
| 2025/05/21 | 3,795 | 3,850 | 3,790 | 3,845 | 500 |
| 2025/05/20 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2025/05/16 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2025/05/15 | 3,730 | 3,730 | 3,730 | 3,730 | 500 |
| 2025/05/14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2025/05/13 | 3,755 | 3,755 | 3,665 | 3,740 | 2,200 |
| 2025/05/12 | 3,865 | 3,900 | 3,820 | 3,825 | 2,500 |
| 2025/05/09 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2025/05/08 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2025/05/07 | 3,820 | 3,820 | 3,770 | 3,820 | 700 |
| 2025/05/02 | 3,750 | 3,750 | 3,750 | 3,750 | 200 |
| 2025/05/01 | 3,780 | 3,780 | 3,735 | 3,750 | 300 |
| 2025/04/28 | 3,855 | 3,855 | 3,850 | 3,850 | 600 |
| 2025/04/25 | 3,790 | 3,985 | 3,770 | 3,840 | 7,100 |
| 2025/04/24 | 3,685 | 3,790 | 3,685 | 3,790 | 400 |
| 2025/04/23 | 3,750 | 3,755 | 3,750 | 3,755 | 200 |
| 2025/04/22 | 3,750 | 3,750 | 3,750 | 3,750 | 500 |
| 2025/04/21 | 3,735 | 3,750 | 3,725 | 3,750 | 300 |
| 2025/04/18 | 3,730 | 3,735 | 3,700 | 3,735 | 400 |
| 2025/04/17 | 3,740 | 3,800 | 3,660 | 3,660 | 1,800 |
| 2025/04/16 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2025/04/15 | 3,365 | 3,600 | 3,365 | 3,600 | 300 |
| 2025/04/14 | 3,435 | 3,435 | 3,435 | 3,435 | 800 |
| 2025/04/11 | 3,415 | 3,420 | 3,415 | 3,420 | 300 |
| 2025/04/10 | 3,450 | 3,455 | 3,450 | 3,455 | 200 |
| 2025/04/09 | 3,435 | 3,435 | 3,435 | 3,435 | 300 |
| 2025/04/08 | 3,465 | 3,465 | 3,465 | 3,465 | 200 |
| 2025/04/07 | 3,320 | 3,320 | 3,240 | 3,300 | 800 |
| 2025/04/04 | 3,460 | 3,460 | 3,390 | 3,390 | 500 |
| 2025/04/03 | 3,450 | 3,540 | 3,400 | 3,465 | 67,900 |
| 2025/04/02 | 3,590 | 3,590 | 3,590 | 3,590 | 200 |
| 2025/04/01 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |
| 2025/03/28 | 3,500 | 3,575 | 3,500 | 3,575 | 600 |
| 2025/03/27 | 3,705 | 3,705 | 3,600 | 3,600 | 2,100 |
| 2025/03/26 | 3,755 | 3,755 | 3,710 | 3,710 | 800 |
| 2025/03/25 | 3,780 | 3,780 | 3,745 | 3,745 | 200 |
| 2025/03/24 | 3,765 | 3,815 | 3,765 | 3,780 | 1,000 |
| 2025/03/21 | 3,780 | 3,805 | 3,765 | 3,765 | 400 |
| 2025/03/19 | 3,710 | 3,780 | 3,710 | 3,780 | 300 |
| 2025/03/18 | 3,760 | 3,775 | 3,760 | 3,775 | 300 |
| 2025/03/17 | 3,755 | 3,755 | 3,685 | 3,705 | 500 |
| 2025/03/14 | 3,675 | 3,745 | 3,675 | 3,745 | 300 |
| 2025/03/13 | 3,655 | 3,655 | 3,620 | 3,620 | 200 |
| 2025/03/12 | 3,655 | 3,655 | 3,585 | 3,585 | 300 |
| 2025/03/11 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2025/03/07 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2025/03/06 | 3,515 | 3,515 | 3,515 | 3,515 | 100 |
| 2025/03/05 | 3,460 | 3,630 | 3,460 | 3,525 | 600 |
| 2025/03/04 | 3,560 | 3,570 | 3,525 | 3,525 | 1,200 |
| 2025/03/03 | 3,580 | 3,580 | 3,560 | 3,560 | 300 |
| 2025/02/28 | 3,605 | 3,605 | 3,550 | 3,550 | 500 |
| 2025/02/25 | 3,735 | 3,735 | 3,650 | 3,650 | 800 |
| 2025/02/21 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2025/02/20 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2025/02/19 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2025/02/18 | 3,795 | 3,795 | 3,760 | 3,760 | 200 |
| 2025/02/17 | 3,750 | 3,750 | 3,740 | 3,740 | 200 |
| 2025/02/14 | 3,730 | 3,800 | 3,730 | 3,800 | 600 |
| 2025/02/13 | 3,730 | 3,730 | 3,685 | 3,685 | 200 |
| 2025/02/12 | 3,670 | 3,730 | 3,670 | 3,680 | 1,800 |
| 2025/02/10 | 3,710 | 3,825 | 3,710 | 3,805 | 1,300 |
| 2025/02/07 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2025/02/05 | 3,705 | 3,705 | 3,705 | 3,705 | 100 |
| 2025/02/04 | 3,840 | 3,845 | 3,705 | 3,775 | 700 |
| 2025/02/03 | 3,700 | 3,700 | 3,630 | 3,630 | 500 |
| 2025/01/31 | 3,785 | 3,785 | 3,735 | 3,735 | 400 |
| 2025/01/30 | 3,800 | 3,830 | 3,720 | 3,830 | 1,000 |
| 2025/01/29 | 4,010 | 4,010 | 3,775 | 3,800 | 6,500 |
| 2025/01/28 | 3,315 | 4,010 | 3,315 | 4,010 | 4,500 |
| 2025/01/27 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2025/01/22 | 3,310 | 3,315 | 3,310 | 3,315 | 500 |
| 2025/01/20 | 3,300 | 3,300 | 3,295 | 3,295 | 200 |
| 2025/01/17 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2025/01/15 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2025/01/14 | 3,315 | 3,315 | 3,315 | 3,315 | 200 |
| 2025/01/08 | 3,260 | 3,315 | 3,260 | 3,315 | 600 |
| 2025/01/07 | 3,280 | 3,330 | 3,280 | 3,330 | 500 |
| 2025/01/06 | 3,105 | 3,210 | 3,105 | 3,210 | 1,500 |
| 2024/12/26 | 3,180 | 3,180 | 3,150 | 3,175 | 500 |
| 2024/12/25 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2024/12/24 | 3,125 | 3,125 | 3,125 | 3,125 | 300 |
| 2024/12/23 | 3,145 | 3,150 | 3,145 | 3,150 | 600 |
| 2024/12/19 | 3,145 | 3,145 | 3,145 | 3,145 | 200 |
| 2024/12/18 | 3,190 | 3,190 | 3,190 | 3,190 | 200 |
| 2024/12/17 | 3,170 | 3,190 | 3,170 | 3,190 | 400 |
| 2024/12/13 | 3,170 | 3,170 | 3,170 | 3,170 | 200 |
| 2024/12/12 | 3,145 | 3,170 | 3,140 | 3,170 | 600 |
| 2024/12/11 | 3,200 | 3,200 | 3,130 | 3,135 | 700 |
| 2024/12/05 | 3,190 | 3,215 | 3,190 | 3,215 | 400 |
| 2024/12/04 | 3,205 | 3,205 | 3,205 | 3,205 | 100 |
| 2024/12/03 | 3,240 | 3,240 | 3,240 | 3,240 | 300 |
| 2024/12/02 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2024/11/29 | 3,180 | 3,180 | 3,155 | 3,155 | 300 |
| 2024/11/28 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2024/11/27 | 3,255 | 3,255 | 3,135 | 3,140 | 900 |
| 2024/11/26 | 3,255 | 3,255 | 3,255 | 3,255 | 100 |
| 2024/11/25 | 3,225 | 3,255 | 3,225 | 3,255 | 300 |
| 2024/11/22 | 3,200 | 3,200 | 3,200 | 3,200 | 400 |
| 2024/11/21 | 3,265 | 3,265 | 3,200 | 3,200 | 300 |
| 2024/11/20 | 3,190 | 3,265 | 3,190 | 3,265 | 400 |
| 2024/11/19 | 3,210 | 3,230 | 3,195 | 3,195 | 500 |
| 2024/11/18 | 3,245 | 3,245 | 3,195 | 3,195 | 200 |
| 2024/11/14 | 3,220 | 3,245 | 3,220 | 3,245 | 200 |
| 2024/11/13 | 3,265 | 3,265 | 3,220 | 3,220 | 300 |
| 2024/11/11 | 3,265 | 3,265 | 3,250 | 3,265 | 300 |
| 2024/11/08 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2024/11/07 | 3,265 | 3,265 | 3,265 | 3,265 | 100 |
| 2024/11/06 | 3,220 | 3,265 | 3,185 | 3,265 | 400 |
| 2024/11/05 | 3,295 | 3,295 | 3,290 | 3,290 | 600 |
| 2024/11/01 | 3,090 | 3,175 | 3,090 | 3,155 | 1,200 |
| 2024/10/31 | 3,100 | 3,170 | 3,080 | 3,105 | 3,300 |
| 2024/10/30 | 3,090 | 3,100 | 3,090 | 3,100 | 800 |
| 2024/10/29 | 3,100 | 3,100 | 3,090 | 3,100 | 1,500 |
| 2024/10/28 | 3,100 | 3,100 | 3,090 | 3,100 | 700 |
| 2024/10/25 | 3,190 | 3,195 | 3,070 | 3,100 | 2,500 |
| 2024/10/24 | 3,155 | 3,220 | 3,110 | 3,195 | 2,300 |
| 2024/10/23 | 3,170 | 3,225 | 3,170 | 3,225 | 300 |
| 2024/10/22 | 3,340 | 3,340 | 3,240 | 3,240 | 600 |
| 2024/10/21 | 3,240 | 3,285 | 3,240 | 3,270 | 600 |
| 2024/10/18 | 3,260 | 3,280 | 3,240 | 3,240 | 500 |
| 2024/10/17 | 3,220 | 3,220 | 3,190 | 3,190 | 500 |
| 2024/10/16 | 3,220 | 3,220 | 3,220 | 3,220 | 300 |
| 2024/10/15 | 3,330 | 3,330 | 3,240 | 3,280 | 1,000 |
| 2024/10/11 | 3,360 | 3,360 | 3,320 | 3,325 | 900 |
| 2024/10/10 | 3,405 | 3,405 | 3,350 | 3,350 | 300 |
| 2024/10/09 | 3,405 | 3,405 | 3,405 | 3,405 | 100 |
| 2024/10/08 | 3,405 | 3,405 | 3,405 | 3,405 | 400 |
| 2024/10/07 | 3,475 | 3,475 | 3,405 | 3,405 | 700 |
| 2024/10/04 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2024/10/03 | 3,480 | 3,480 | 3,465 | 3,465 | 700 |
| 2024/10/02 | 3,465 | 3,465 | 3,465 | 3,465 | 500 |
| 2024/10/01 | 3,430 | 3,430 | 3,430 | 3,430 | 1,000 |
| 2024/09/30 | 3,510 | 3,510 | 3,400 | 3,400 | 900 |
| 2024/09/27 | 3,540 | 3,540 | 3,540 | 3,540 | 400 |
| 2024/09/26 | 3,480 | 3,540 | 3,480 | 3,540 | 600 |
| 2024/09/25 | 3,480 | 3,480 | 3,480 | 3,480 | 26,400 |
| 2024/09/24 | 3,540 | 3,540 | 3,480 | 3,480 | 600 |
| 2024/09/20 | 3,480 | 3,480 | 3,480 | 3,480 | 200 |
| 2024/09/18 | 3,355 | 3,480 | 3,335 | 3,480 | 1,300 |
| 2024/09/17 | 3,475 | 3,475 | 3,360 | 3,360 | 800 |
| 2024/09/13 | 3,510 | 3,510 | 3,490 | 3,495 | 900 |
| 2024/09/12 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2024/09/11 | 3,595 | 3,595 | 3,505 | 3,505 | 400 |
| 2024/09/10 | 3,545 | 3,585 | 3,545 | 3,585 | 500 |
| 2024/09/09 | 3,600 | 3,615 | 3,590 | 3,615 | 500 |
| 2024/09/06 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2024/09/04 | 3,725 | 3,740 | 3,710 | 3,740 | 300 |
| 2024/09/03 | 3,850 | 3,850 | 3,780 | 3,780 | 800 |
| 2024/09/02 | 3,715 | 3,900 | 3,715 | 3,900 | 1,000 |
| 2024/08/30 | 3,765 | 3,765 | 3,740 | 3,740 | 200 |
| 2024/08/27 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2024/08/26 | 3,765 | 3,765 | 3,715 | 3,715 | 600 |
| 2024/08/23 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2024/08/22 | 3,835 | 3,835 | 3,835 | 3,835 | 300 |
| 2024/08/21 | 3,845 | 3,845 | 3,845 | 3,845 | 200 |
| 2024/08/20 | 3,835 | 3,915 | 3,775 | 3,915 | 300 |
| 2024/08/19 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2024/08/16 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2024/08/15 | 3,835 | 3,835 | 3,835 | 3,835 | 100 |
| 2024/08/14 | 3,900 | 3,900 | 3,835 | 3,835 | 300 |
| 2024/08/13 | 3,850 | 3,900 | 3,845 | 3,895 | 2,300 |
| 2024/08/09 | 3,795 | 3,825 | 3,795 | 3,825 | 600 |
| 2024/08/08 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2024/08/07 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2024/08/06 | 3,660 | 3,660 | 3,590 | 3,605 | 400 |
| 2024/08/05 | 3,670 | 3,730 | 3,590 | 3,730 | 1,200 |
| 2024/08/02 | 3,765 | 3,765 | 3,720 | 3,740 | 2,600 |
| 2024/07/31 | 3,800 | 3,800 | 3,800 | 3,800 | 200 |
| 2024/07/30 | 3,800 | 3,860 | 3,800 | 3,860 | 200 |
| 2024/07/29 | 3,790 | 3,790 | 3,790 | 3,790 | 100 |
| 2024/07/26 | 3,870 | 3,870 | 3,790 | 3,790 | 400 |
| 2024/07/24 | 3,835 | 3,835 | 3,800 | 3,800 | 500 |
| 2024/07/22 | 3,895 | 3,955 | 3,895 | 3,895 | 4,800 |
| 2024/07/19 | 3,975 | 4,025 | 3,955 | 4,025 | 1,200 |
| 2024/07/18 | 3,945 | 3,970 | 3,945 | 3,945 | 700 |
| 2024/07/17 | 3,945 | 3,970 | 3,945 | 3,945 | 900 |
| 2024/07/16 | 3,935 | 3,945 | 3,935 | 3,940 | 800 |
| 2024/07/12 | 3,915 | 3,935 | 3,910 | 3,910 | 900 |
| 2024/07/11 | 3,945 | 3,975 | 3,915 | 3,915 | 3,200 |
| 2024/07/10 | 3,960 | 3,990 | 3,945 | 3,945 | 1,000 |
| 2024/07/09 | 4,005 | 4,005 | 3,960 | 3,960 | 1,200 |
| 2024/07/08 | 3,950 | 4,010 | 3,950 | 4,010 | 1,300 |
| 2024/07/05 | 3,880 | 3,940 | 3,880 | 3,940 | 1,000 |
| 2024/07/04 | 3,860 | 3,880 | 3,850 | 3,860 | 1,100 |
| 2024/07/03 | 3,815 | 3,870 | 3,815 | 3,870 | 400 |
| 2024/07/02 | 3,850 | 3,850 | 3,850 | 3,850 | 1,800 |
| 2024/07/01 | 3,850 | 3,850 | 3,800 | 3,850 | 1,300 |
| 2024/06/28 | 3,830 | 3,850 | 3,830 | 3,850 | 1,200 |
| 2024/06/27 | 3,830 | 3,830 | 3,830 | 3,830 | 100 |