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
2018/12/28 1,820 1,870 1,820 1,870 500
2018/12/27 1,863 1,864 1,856 1,857 1,400
2018/12/26 1,818 1,858 1,818 1,818 700
2018/12/25 1,818 1,858 1,800 1,858 1,600
2018/12/21 1,900 1,900 1,806 1,899 2,700
2018/12/20 1,951 1,951 1,879 1,900 1,200
2018/12/19 1,951 1,951 1,940 1,951 400
2018/12/18 2,000 2,000 1,951 1,951 1,300
2018/12/13 1,963 2,000 1,963 2,000 900
2018/12/12 1,960 1,999 1,960 1,999 600
2018/12/11 1,998 2,000 1,997 2,000 800
2018/12/10 1,980 1,999 1,980 1,999 600
2018/12/06 2,004 2,004 1,971 1,971 1,900
2018/12/05 2,012 2,012 2,012 2,012 100
2018/12/04 2,062 2,062 2,062 2,062 200
2018/11/30 2,036 2,055 2,034 2,055 2,200
2018/11/29 2,020 2,060 2,020 2,060 700
2018/11/28 1,982 2,010 1,982 2,010 400
2018/11/27 2,009 2,009 1,980 1,980 400
2018/11/22 2,009 2,009 2,009 2,009 900
2018/11/21 2,009 2,009 2,009 2,009 100
2018/11/20 2,010 2,010 2,010 2,010 2,000
2018/11/16 1,985 2,000 1,985 2,000 300
2018/11/15 2,020 2,020 2,002 2,002 600
2018/11/13 2,034 2,034 2,020 2,020 200
2018/11/12 2,043 2,043 2,043 2,043 300
2018/11/08 2,060 2,060 2,059 2,060 1,200
2018/11/07 2,005 2,020 2,002 2,007 400
2018/11/05 2,030 2,030 2,030 2,030 200
2018/11/02 2,030 2,030 2,030 2,030 300
2018/11/01 2,030 2,030 2,030 2,030 1,600
2018/10/31 1,978 1,979 1,978 1,979 300
2018/10/30 1,979 1,979 1,979 1,979 100
2018/10/29 1,963 1,963 1,950 1,950 500
2018/10/25 2,004 2,004 1,991 1,991 800
2018/10/24 2,010 2,010 2,004 2,004 300
2018/10/23 2,011 2,011 2,011 2,011 200
2018/10/22 2,055 2,055 2,007 2,007 800
2018/10/19 2,048 2,048 2,048 2,048 500
2018/10/18 2,050 2,050 2,050 2,050 500
2018/10/17 2,039 2,039 2,039 2,039 200
2018/10/16 2,039 2,039 2,037 2,037 200
2018/10/12 2,039 2,039 2,039 2,039 100
2018/10/11 2,008 2,044 2,000 2,044 1,200
2018/10/10 2,048 2,048 2,048 2,048 100
2018/10/09 2,032 2,032 2,032 2,032 200
2018/10/03 2,014 2,028 2,014 2,028 500
2018/10/02 2,020 2,020 2,010 2,010 700
2018/10/01 2,054 2,054 2,020 2,020 300
2018/09/28 2,022 2,022 2,012 2,012 200
2018/09/27 2,054 2,054 2,040 2,040 800
2018/09/26 2,016 2,055 2,016 2,055 800
2018/09/25 2,060 2,060 2,060 2,060 700
2018/09/21 2,028 2,050 2,022 2,050 1,400
2018/09/20 2,028 2,028 2,028 2,028 200
2018/09/19 2,040 2,041 2,040 2,040 600
2018/09/14 2,025 2,025 2,025 2,025 100
2018/09/13 2,024 2,024 2,022 2,022 300
2018/09/12 2,069 2,069 2,019 2,029 300
2018/09/11 2,070 2,070 2,070 2,070 100
2018/09/10 2,008 2,070 2,008 2,070 4,900
2018/09/06 2,060 2,060 2,058 2,058 800
2018/09/05 2,087 2,087 2,087 2,087 100
2018/09/04 2,088 2,088 2,088 2,088 200
2018/09/03 2,071 2,071 2,071 2,071 100
2018/08/31 2,073 2,073 2,073 2,073 200
2018/08/30 2,085 2,085 2,076 2,076 400
2018/08/29 2,082 2,082 2,082 2,082 200
2018/08/28 2,145 2,145 2,095 2,095 300
2018/08/27 2,157 2,157 2,119 2,119 400
2018/08/24 2,146 2,149 2,146 2,149 200
2018/08/23 2,095 2,096 2,095 2,096 900
2018/08/22 2,107 2,107 2,058 2,058 900
2018/08/21 2,090 2,090 2,062 2,087 1,200
2018/08/20 2,138 2,138 2,088 2,088 300
2018/08/17 2,140 2,140 2,138 2,138 200
2018/08/16 2,118 2,118 2,090 2,090 800
2018/08/14 2,218 2,218 2,218 2,218 100
2018/08/13 2,150 2,168 2,118 2,118 500
2018/08/10 2,116 2,145 2,090 2,145 1,000
2018/08/09 2,124 2,124 2,083 2,116 400
2018/08/08 2,101 2,124 2,074 2,074 400
2018/08/07 2,101 2,101 2,101 2,101 100
2018/08/06 2,063 2,110 2,062 2,062 900
2018/08/03 2,107 2,107 2,060 2,061 2,000
2018/08/02 2,109 2,109 2,062 2,107 1,500
2018/08/01 2,126 2,126 2,056 2,059 1,100
2018/07/31 2,128 2,130 2,074 2,081 1,600
2018/07/30 2,150 2,150 2,135 2,136 800
2018/07/27 2,179 2,179 2,135 2,135 3,000
2018/07/26 2,152 2,152 2,150 2,150 900
2018/07/25 2,150 2,152 2,150 2,152 600
2018/07/24 2,160 2,160 2,150 2,150 900
2018/07/23 2,280 2,280 2,136 2,136 6,300
2018/07/20 2,190 2,210 2,171 2,206 1,200
2018/07/19 2,177 2,177 2,170 2,170 1,100
2018/07/18 2,167 2,209 2,167 2,190 3,700
2018/07/17 2,174 2,177 2,156 2,165 2,300
2018/07/13 2,146 2,151 2,146 2,151 500
2018/07/12 2,147 2,177 2,140 2,140 800
2018/07/11 2,195 2,195 2,143 2,144 4,200
2018/07/10 2,137 2,160 2,137 2,160 1,300
2018/07/09 2,162 2,162 2,133 2,133 2,900
2018/07/06 2,139 2,139 2,139 2,139 100
2018/07/05 2,105 2,111 2,105 2,111 300
2018/07/04 2,102 2,103 2,102 2,103 300
2018/07/03 2,147 2,147 2,102 2,102 500
2018/07/02 2,096 2,147 2,096 2,147 200
2018/06/28 2,097 2,098 2,097 2,098 900
2018/06/25 2,147 2,147 2,147 2,147 100
2018/06/22 2,149 2,149 2,149 2,149 900
2018/06/21 2,107 2,107 2,107 2,107 200
2018/06/20 2,076 2,107 2,076 2,107 1,400
2018/06/19 2,109 2,110 2,109 2,109 1,400
2018/06/18 2,091 2,091 2,091 2,091 1,200
2018/06/15 2,090 2,091 2,090 2,091 300
2018/06/13 2,090 2,090 2,090 2,090 200
2018/06/12 2,085 2,088 2,085 2,088 200
2018/06/11 2,109 2,109 2,062 2,062 400
2018/06/08 2,061 2,109 2,061 2,109 300
2018/06/07 2,092 2,101 2,092 2,096 5,900
2018/06/06 2,089 2,091 2,088 2,091 400
2018/06/05 2,092 2,092 2,092 2,092 1,000
2018/06/04 2,092 2,092 2,092 2,092 300
2018/06/01 2,060 2,077 2,060 2,077 400
2018/05/30 2,056 2,057 2,046 2,046 500
2018/05/29 2,056 2,057 2,056 2,057 400
2018/05/28 2,045 2,065 2,042 2,065 400
2018/05/24 2,093 2,095 2,093 2,095 900
2018/05/23 2,076 2,095 2,076 2,095 1,000
2018/05/22 2,097 2,097 2,094 2,095 800
2018/05/21 2,066 2,090 2,066 2,090 2,100
2018/05/18 2,060 2,086 2,060 2,061 1,600
2018/05/17 2,094 2,094 2,030 2,050 2,000
2018/05/16 2,064 2,070 2,064 2,070 800
2018/05/15 2,061 2,061 2,060 2,060 200
2018/05/14 2,056 2,065 2,053 2,065 2,100
2018/05/11 2,056 2,056 2,054 2,054 400
2018/05/10 2,033 2,033 2,033 2,033 100
2018/05/09 2,032 2,033 2,032 2,033 300
2018/05/07 2,043 2,044 2,043 2,044 200
2018/05/02 2,058 2,058 2,040 2,040 300
2018/05/01 2,033 2,033 2,033 2,033 100
2018/04/27 2,058 2,060 1,958 2,060 2,900
2018/04/26 2,045 2,045 2,045 2,045 200
2018/04/25 2,043 2,055 2,037 2,055 800
2018/04/24 2,060 2,060 2,060 2,060 600
2018/04/23 2,066 2,066 2,059 2,060 1,300
2018/04/20 2,036 2,036 2,025 2,025 1,000
2018/04/19 2,028 2,028 2,028 2,028 300
2018/04/18 2,031 2,078 2,021 2,078 1,500
2018/04/16 2,033 2,033 2,031 2,031 400
2018/04/13 2,032 2,040 2,028 2,040 600
2018/04/12 2,040 2,041 2,040 2,040 400
2018/04/11 2,082 2,082 2,040 2,040 800
2018/04/10 2,035 2,035 2,032 2,032 300
2018/04/09 2,035 2,035 2,035 2,035 1,800
2018/04/06 2,030 2,030 2,029 2,029 800
2018/04/05 2,025 2,050 2,025 2,030 1,700
2018/04/04 2,048 2,048 2,021 2,025 1,300
2018/04/03 2,075 2,075 2,048 2,048 1,800
2018/04/02 2,068 2,094 2,068 2,075 900
2018/03/30 2,091 2,100 2,060 2,065 7,400
2018/03/29 2,055 2,374 2,050 2,068 74,100
2018/03/28 2,025 2,025 2,025 2,025 600
2018/03/27 2,045 2,045 2,045 2,045 100
2018/03/26 2,000 2,012 1,999 1,999 400
2018/03/23 2,088 2,088 2,050 2,050 200
2018/03/22 2,089 2,089 2,089 2,089 300
2018/03/20 2,087 2,088 2,087 2,088 400
2018/03/19 2,050 2,051 2,041 2,041 400
2018/03/13 2,062 2,062 2,013 2,013 200
2018/03/12 2,095 2,095 2,050 2,092 1,300
2018/03/09 2,050 2,098 2,050 2,096 1,000
2018/03/07 2,050 2,050 2,050 2,050 100
2018/03/05 2,065 2,065 2,065 2,065 100
2018/03/02 2,108 2,108 2,108 2,108 300
2018/03/01 2,042 2,059 2,042 2,059 1,300
2018/02/28 2,114 2,116 2,114 2,116 800
2018/02/27 2,113 2,113 2,113 2,113 200
2018/02/26 2,078 2,100 2,078 2,100 500
2018/02/23 2,080 2,113 2,050 2,053 1,700
2018/02/22 2,098 2,098 2,031 2,072 2,400
2018/02/21 2,085 2,085 2,049 2,053 600
2018/02/20 2,075 2,118 2,075 2,115 3,000
2018/02/19 2,025 2,025 2,024 2,025 1,900
2018/02/16 2,027 2,027 2,027 2,027 400
2018/02/14 2,020 2,020 2,020 2,020 400
2018/02/13 2,080 2,080 2,021 2,022 1,000
2018/02/09 2,024 2,030 2,024 2,030 1,100
2018/02/08 1,985 2,049 1,985 2,049 600
2018/02/07 2,050 2,050 1,950 1,950 1,300
2018/02/06 2,050 2,050 2,000 2,000 2,400
2018/02/05 2,099 2,099 2,062 2,070 500
2018/02/02 2,114 2,114 2,114 2,114 400
2018/02/01 2,114 2,114 2,114 2,114 1,300
2018/01/31 2,068 2,109 2,068 2,109 3,800
2018/01/30 2,051 2,070 2,051 2,070 300
2018/01/29 2,063 2,063 2,063 2,063 100
2018/01/26 2,051 2,078 2,051 2,075 1,100
2018/01/25 2,051 2,051 2,051 2,051 200
2018/01/24 2,051 2,055 2,050 2,051 600
2018/01/23 2,054 2,073 2,035 2,073 700
2018/01/22 2,073 2,073 2,054 2,054 700
2018/01/19 2,050 2,065 2,036 2,055 500
2018/01/18 2,067 2,067 2,035 2,065 500
2018/01/17 2,037 2,038 2,036 2,038 300
2018/01/16 2,041 2,088 2,040 2,040 2,400
2018/01/15 2,040 2,082 2,040 2,050 1,200
2018/01/12 2,079 2,079 2,035 2,055 1,800
2018/01/11 2,087 2,087 2,055 2,055 300
2018/01/10 2,055 2,055 2,054 2,055 2,200
2018/01/09 2,046 2,055 2,046 2,055 1,400
2018/01/05 2,066 2,070 2,000 2,046 7,600
2018/01/04 2,030 2,061 2,030 2,061 2,300

このページの先頭へ