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
2019/12/30 1,988 1,988 1,971 1,988 900
2019/12/27 1,968 1,970 1,960 1,970 600
2019/12/26 1,930 1,930 1,930 1,930 200
2019/12/25 1,950 1,950 1,948 1,950 700
2019/12/24 1,954 1,955 1,950 1,954 800
2019/12/23 1,950 1,950 1,950 1,950 4,100
2019/12/20 1,965 1,970 1,947 1,950 1,900
2019/12/19 1,950 1,950 1,925 1,930 400
2019/12/18 1,973 1,973 1,970 1,970 400
2019/12/16 1,883 1,948 1,883 1,917 700
2019/12/13 1,913 1,913 1,908 1,908 500
2019/12/12 1,898 1,908 1,897 1,908 2,300
2019/12/11 1,907 1,913 1,898 1,898 1,900
2019/12/10 1,901 1,908 1,901 1,907 700
2019/12/09 1,911 1,911 1,911 1,911 100
2019/12/06 1,896 1,911 1,896 1,911 200
2019/12/05 1,936 1,936 1,936 1,936 100
2019/12/04 1,855 1,945 1,855 1,945 4,400
2019/12/03 1,889 1,889 1,889 1,889 200
2019/12/02 1,836 1,861 1,836 1,861 300
2019/11/28 1,849 1,876 1,849 1,876 3,300
2019/11/27 1,849 1,850 1,847 1,849 6,100
2019/11/26 1,849 1,849 1,849 1,849 800
2019/11/25 1,839 1,840 1,839 1,840 300
2019/11/22 1,840 1,840 1,822 1,830 2,000
2019/11/21 1,846 1,846 1,833 1,840 1,200
2019/11/20 1,831 1,831 1,831 1,831 100
2019/11/19 1,850 1,850 1,831 1,831 500
2019/11/18 1,805 1,825 1,805 1,825 300
2019/11/15 1,803 1,812 1,803 1,812 200
2019/11/14 1,834 1,834 1,812 1,812 1,700
2019/11/13 1,865 1,865 1,822 1,834 500
2019/11/12 1,895 1,895 1,855 1,865 800
2019/11/11 1,850 1,895 1,850 1,895 1,100
2019/11/08 1,852 1,852 1,850 1,850 300
2019/11/07 1,852 1,852 1,852 1,852 100
2019/11/06 1,830 1,830 1,830 1,830 200
2019/11/05 1,890 1,890 1,810 1,830 1,300
2019/11/01 1,780 1,897 1,777 1,897 2,000
2019/10/31 1,820 1,822 1,790 1,792 600
2019/10/30 1,888 1,888 1,773 1,829 9,600
2019/10/29 1,875 1,907 1,873 1,895 700
2019/10/28 1,879 1,879 1,872 1,872 800
2019/10/25 1,862 1,862 1,832 1,832 400
2019/10/24 1,876 1,889 1,865 1,865 1,100
2019/10/23 1,929 1,929 1,881 1,881 800
2019/10/21 1,813 1,862 1,813 1,862 1,300
2019/10/18 1,849 1,849 1,827 1,835 1,200
2019/10/17 1,883 1,883 1,798 1,854 7,400
2019/10/16 1,919 1,923 1,881 1,899 4,000
2019/10/15 1,904 1,940 1,800 1,877 24,900
2019/10/11 1,655 1,664 1,655 1,664 700
2019/10/10 1,642 1,652 1,642 1,652 500
2019/10/09 1,620 1,642 1,620 1,642 1,600
2019/10/08 1,613 1,636 1,613 1,636 400
2019/10/07 1,650 1,650 1,610 1,610 200
2019/10/04 1,612 1,612 1,612 1,612 100
2019/10/03 1,639 1,639 1,623 1,623 2,000
2019/10/02 1,628 1,629 1,610 1,610 4,300
2019/10/01 1,614 1,628 1,614 1,625 1,900
2019/09/30 1,641 1,641 1,618 1,630 2,800
2019/09/27 1,674 1,674 1,641 1,641 1,100
2019/09/26 1,690 1,690 1,690 1,690 100
2019/09/24 1,672 1,694 1,670 1,694 1,400
2019/09/20 1,649 1,678 1,645 1,645 1,000
2019/09/19 1,633 1,650 1,631 1,637 900
2019/09/18 1,651 1,651 1,641 1,641 400
2019/09/17 1,650 1,650 1,645 1,645 700
2019/09/13 1,651 1,660 1,651 1,655 500
2019/09/12 1,659 1,659 1,651 1,651 300
2019/09/11 1,642 1,650 1,642 1,645 1,400
2019/09/10 1,655 1,667 1,642 1,642 800
2019/09/05 1,670 1,670 1,670 1,670 100
2019/09/04 1,655 1,655 1,655 1,655 100
2019/09/03 1,666 1,666 1,665 1,665 400
2019/09/02 1,670 1,671 1,666 1,666 600
2019/08/30 1,668 1,668 1,607 1,667 1,800
2019/08/29 1,675 1,675 1,667 1,667 700
2019/08/28 1,698 1,698 1,675 1,675 1,000
2019/08/27 1,734 1,740 1,696 1,696 1,700
2019/08/26 1,749 1,749 1,749 1,749 100
2019/08/23 1,751 1,751 1,745 1,750 1,500
2019/08/22 1,777 1,777 1,760 1,760 1,700
2019/08/21 1,800 1,800 1,777 1,777 1,100
2019/08/20 1,812 1,812 1,800 1,800 500
2019/08/19 1,812 1,812 1,812 1,812 100
2019/08/15 1,800 1,800 1,789 1,800 500
2019/08/14 1,850 1,850 1,800 1,800 1,300
2019/08/13 1,901 1,901 1,878 1,881 1,100
2019/08/09 1,950 1,950 1,950 1,950 400
2019/08/06 1,960 1,960 1,940 1,940 300
2019/08/05 1,963 1,963 1,962 1,962 800
2019/08/02 2,033 2,033 1,982 1,982 1,000
2019/08/01 1,983 1,983 1,983 1,983 100
2019/07/31 1,981 1,981 1,981 1,981 100
2019/07/30 2,002 2,002 1,980 1,980 300
2019/07/29 2,020 2,020 2,000 2,000 300
2019/07/26 2,043 2,043 1,993 1,993 200
2019/07/25 2,003 2,003 2,003 2,003 200
2019/07/24 2,003 2,003 2,003 2,003 100
2019/07/23 2,002 2,040 2,002 2,010 900
2019/07/22 2,085 2,085 2,059 2,085 6,700
2019/07/19 2,058 2,067 2,014 2,054 2,600
2019/07/18 2,047 2,049 2,030 2,030 2,100
2019/07/17 2,000 2,030 1,991 2,030 1,000
2019/07/16 1,976 1,999 1,973 1,978 500
2019/07/12 1,952 1,952 1,951 1,951 300
2019/07/11 1,994 1,994 1,973 1,973 4,400
2019/07/10 1,905 1,914 1,905 1,914 500
2019/07/09 1,903 1,905 1,893 1,893 1,500
2019/07/08 1,882 1,900 1,882 1,900 1,800
2019/07/04 1,870 1,870 1,870 1,870 1,200
2019/07/03 1,877 1,877 1,877 1,877 200
2019/07/02 1,899 1,900 1,899 1,900 400
2019/07/01 1,895 1,895 1,895 1,895 100
2019/06/27 1,851 1,851 1,851 1,851 300
2019/06/26 1,853 1,853 1,853 1,853 100
2019/06/25 1,853 1,854 1,853 1,854 400
2019/06/24 1,880 1,880 1,865 1,865 1,000
2019/06/21 1,895 1,895 1,895 1,895 1,000
2019/06/19 1,891 1,891 1,891 1,891 100
2019/06/18 1,895 1,895 1,891 1,891 400
2019/06/17 1,885 1,900 1,885 1,895 1,100
2019/06/14 1,880 1,880 1,880 1,880 100
2019/06/13 1,852 1,852 1,852 1,852 100
2019/06/11 1,885 1,885 1,845 1,845 300
2019/06/05 1,885 1,885 1,885 1,885 400
2019/06/04 1,850 1,850 1,850 1,850 300
2019/06/03 1,890 1,890 1,850 1,890 1,100
2019/05/31 1,895 1,904 1,895 1,904 300
2019/05/28 1,900 1,900 1,887 1,887 3,100
2019/05/27 1,904 1,904 1,900 1,900 500
2019/05/22 1,937 1,950 1,937 1,944 1,200
2019/05/21 1,891 1,917 1,891 1,917 400
2019/05/20 1,929 1,930 1,890 1,890 1,000
2019/05/17 1,935 1,940 1,900 1,929 3,000
2019/05/14 1,930 1,970 1,911 1,935 1,500
2019/05/13 1,976 1,976 1,976 1,976 200
2019/05/10 1,976 1,976 1,976 1,976 200
2019/05/09 1,993 1,993 1,976 1,976 300
2019/05/08 2,010 2,010 1,981 2,007 800
2019/05/07 2,012 2,034 2,010 2,010 1,200
2019/04/24 2,020 2,020 2,020 2,020 100
2019/04/23 2,015 2,015 1,991 1,991 3,000
2019/04/22 2,090 2,090 2,015 2,015 2,000
2019/04/19 2,041 2,041 2,040 2,040 400
2019/04/18 2,052 2,055 2,033 2,033 400
2019/04/17 2,060 2,060 2,023 2,023 400
2019/04/16 2,020 2,059 2,020 2,059 900
2019/04/15 2,024 2,024 2,024 2,024 100
2019/04/12 2,030 2,065 2,030 2,065 200
2019/04/11 2,066 2,066 2,063 2,063 300
2019/04/10 2,016 2,016 2,016 2,016 100
2019/04/09 2,020 2,020 2,020 2,020 800
2019/04/03 2,015 2,049 2,015 2,015 400
2019/04/02 2,049 2,050 2,049 2,050 300
2019/04/01 2,075 2,075 2,019 2,021 4,000
2019/03/28 2,118 2,118 2,080 2,080 400
2019/03/27 2,020 2,110 2,001 2,110 2,500
2019/03/26 2,100 2,130 2,100 2,100 700
2019/03/22 2,128 2,128 2,128 2,128 700
2019/03/20 2,104 2,104 2,104 2,104 100
2019/03/19 2,129 2,129 2,104 2,104 300
2019/03/18 2,099 2,150 2,090 2,090 3,200
2019/03/15 2,065 2,089 2,060 2,089 2,500
2019/03/13 2,057 2,057 2,057 2,057 100
2019/03/12 2,028 2,028 2,026 2,026 200
2019/03/11 2,065 2,065 2,022 2,026 600
2019/03/08 2,020 2,069 2,020 2,069 500
2019/03/07 2,022 2,060 2,020 2,020 700
2019/03/05 2,042 2,042 2,042 2,042 100
2019/03/04 2,050 2,070 2,050 2,070 1,800
2019/03/01 2,074 2,074 2,050 2,050 1,100
2019/02/28 2,022 2,065 2,022 2,065 1,200
2019/02/27 2,022 2,022 2,022 2,022 200
2019/02/25 2,055 2,055 2,055 2,055 100
2019/02/22 2,055 2,055 2,055 2,055 600
2019/02/21 2,035 2,035 2,035 2,035 700
2019/02/20 2,001 2,034 2,001 2,034 200
2019/02/19 2,022 2,053 2,000 2,000 800
2019/02/18 2,010 2,020 2,010 2,020 200
2019/02/15 2,010 2,010 2,010 2,010 100
2019/02/14 2,054 2,054 2,054 2,054 200
2019/02/13 2,013 2,015 2,013 2,015 400
2019/02/12 2,048 2,050 2,000 2,049 700
2019/02/08 2,045 2,045 2,000 2,000 300
2019/02/07 2,042 2,060 2,042 2,050 1,900
2019/02/06 2,000 2,000 1,990 1,990 200
2019/02/05 1,999 1,999 1,999 1,999 100
2019/02/04 1,981 1,981 1,980 1,980 700
2019/02/01 1,965 1,982 1,965 1,981 4,000
2019/01/31 1,961 1,995 1,961 1,995 400
2019/01/30 1,950 1,950 1,950 1,950 100
2019/01/29 1,947 1,947 1,947 1,947 100
2019/01/28 1,990 2,037 1,990 2,037 500
2019/01/25 1,925 1,998 1,925 1,998 800
2019/01/24 1,925 1,925 1,925 1,925 100
2019/01/23 1,925 1,925 1,925 1,925 200
2019/01/22 1,964 1,964 1,964 1,964 600
2019/01/21 1,921 1,934 1,921 1,934 500
2019/01/18 1,919 1,919 1,919 1,919 600
2019/01/17 1,910 1,920 1,902 1,920 2,400
2019/01/16 1,920 1,920 1,920 1,920 100
2019/01/15 1,925 1,940 1,925 1,940 300
2019/01/11 1,918 1,925 1,918 1,925 500
2019/01/10 1,902 1,902 1,902 1,902 100
2019/01/09 1,930 1,930 1,920 1,920 800
2019/01/08 1,866 1,925 1,866 1,925 500
2019/01/07 1,910 1,910 1,897 1,898 600
2019/01/04 1,830 1,830 1,830 1,830 2,100

このページの先頭へ