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
2020/12/30 1,997 2,001 1,997 2,001 900
2020/12/28 2,000 2,027 2,000 2,027 500
2020/12/25 2,000 2,000 2,000 2,000 100
2020/12/24 1,992 1,992 1,992 1,992 100
2020/12/23 1,992 1,992 1,992 1,992 100
2020/12/22 2,007 2,007 2,005 2,005 900
2020/12/21 2,027 2,027 2,020 2,027 400
2020/12/18 2,034 2,034 2,034 2,034 300
2020/12/16 2,018 2,035 2,018 2,035 600
2020/12/15 2,010 2,010 2,010 2,010 300
2020/12/14 2,008 2,008 2,008 2,008 100
2020/12/11 2,007 2,007 2,007 2,007 300
2020/12/10 2,007 2,007 2,005 2,007 700
2020/12/09 2,012 2,012 2,012 2,012 200
2020/12/08 2,009 2,009 2,009 2,009 100
2020/12/04 2,023 2,023 2,023 2,023 100
2020/12/03 2,011 2,023 2,011 2,023 200
2020/12/02 2,020 2,020 2,020 2,020 300
2020/12/01 2,006 2,020 2,006 2,008 800
2020/11/30 2,056 2,056 2,056 2,056 1,000
2020/11/27 2,056 2,056 2,056 2,056 5,000
2020/11/26 2,056 2,072 2,053 2,056 1,800
2020/11/25 2,100 2,100 2,072 2,072 600
2020/11/24 1,984 2,000 1,970 2,000 3,900
2020/11/20 1,968 1,968 1,968 1,968 800
2020/11/19 1,965 1,965 1,965 1,965 100
2020/11/18 1,965 1,965 1,965 1,965 300
2020/11/17 1,971 1,972 1,965 1,965 2,400
2020/11/16 1,970 1,970 1,970 1,970 100
2020/11/13 1,970 1,970 1,970 1,970 100
2020/11/12 1,970 1,970 1,970 1,970 300
2020/11/11 1,985 1,985 1,970 1,970 2,400
2020/11/10 2,020 2,020 1,975 1,975 900
2020/11/09 2,015 2,020 2,015 2,020 200
2020/11/06 2,047 2,047 2,047 2,047 100
2020/11/05 2,006 2,047 2,006 2,047 200
2020/11/04 2,017 2,017 2,017 2,017 400
2020/11/02 2,000 2,017 2,000 2,017 600
2020/10/30 1,978 1,978 1,951 1,951 300
2020/10/29 2,001 2,026 1,978 1,978 600
2020/10/26 2,026 2,026 1,976 2,001 400
2020/10/23 2,015 2,050 2,015 2,026 400
2020/10/22 2,050 2,050 2,050 2,050 1,200
2020/10/21 2,058 2,058 2,058 2,058 200
2020/10/20 2,100 2,100 2,040 2,040 600
2020/10/19 2,038 2,050 2,038 2,050 500
2020/10/16 2,025 2,030 2,008 2,030 700
2020/10/15 2,041 2,053 2,040 2,053 700
2020/10/14 2,083 2,083 2,061 2,061 400
2020/10/12 2,155 2,155 2,155 2,155 200
2020/10/09 2,086 2,105 2,086 2,105 600
2020/10/08 2,086 2,086 2,086 2,086 600
2020/10/06 2,086 2,086 2,086 2,086 100
2020/10/05 2,056 2,107 2,056 2,086 400
2020/10/02 2,106 2,156 2,106 2,106 400
2020/09/29 2,081 2,106 2,081 2,106 300
2020/09/28 2,131 2,131 2,081 2,081 32,500
2020/09/23 2,159 2,159 2,128 2,128 900
2020/09/18 2,210 2,222 2,125 2,202 1,100
2020/09/17 2,210 2,210 2,210 2,210 200
2020/09/16 2,170 2,170 2,169 2,169 300
2020/09/15 2,156 2,156 2,156 2,156 300
2020/09/11 2,114 2,114 2,114 2,114 100
2020/09/10 2,113 2,113 2,113 2,113 200
2020/09/08 2,206 2,206 2,206 2,206 100
2020/09/04 2,206 2,256 2,206 2,256 300
2020/09/03 2,182 2,206 2,182 2,206 200
2020/09/02 2,249 2,249 2,205 2,232 400
2020/08/28 2,160 2,160 2,160 2,160 100
2020/08/24 2,248 2,248 2,198 2,208 1,300
2020/08/19 2,110 2,110 2,110 2,110 200
2020/08/18 2,172 2,172 2,126 2,150 900
2020/08/17 2,113 2,122 2,113 2,122 300
2020/08/11 2,037 2,087 2,037 2,050 800
2020/08/07 2,132 2,132 2,077 2,087 700
2020/08/05 2,136 2,182 2,136 2,182 200
2020/08/04 2,236 2,236 2,236 2,236 200
2020/08/03 2,097 2,186 2,097 2,186 400
2020/07/22 2,250 2,299 2,250 2,297 6,200
2020/07/21 2,300 2,300 2,275 2,300 2,300
2020/07/20 2,280 2,298 2,275 2,298 1,100
2020/07/17 2,274 2,275 2,274 2,275 600
2020/07/16 2,260 2,289 2,260 2,289 600
2020/07/15 2,250 2,266 2,250 2,266 1,800
2020/07/14 2,211 2,249 2,211 2,249 400
2020/07/13 2,260 2,260 2,260 2,260 3,800
2020/07/10 2,210 2,210 2,154 2,210 1,600
2020/07/09 2,219 2,220 2,170 2,219 1,900
2020/07/08 2,198 2,229 2,137 2,137 2,400
2020/07/07 2,080 2,148 2,080 2,148 2,700
2020/07/06 2,040 2,074 2,031 2,074 500
2020/07/03 2,011 2,038 2,011 2,038 600
2020/07/02 2,045 2,045 2,011 2,011 400
2020/06/30 1,967 2,015 1,967 2,015 300
2020/06/26 2,043 2,043 1,993 2,017 1,100
2020/06/25 2,044 2,044 2,044 2,044 200
2020/06/22 1,990 2,030 1,990 2,030 900
2020/06/19 1,985 2,040 1,985 2,040 800
2020/06/18 2,014 2,014 1,965 2,005 600
2020/06/17 2,015 2,015 2,015 2,015 200
2020/06/16 1,949 1,986 1,949 1,986 200
2020/06/12 1,918 1,918 1,918 1,918 300
2020/06/11 1,949 1,949 1,949 1,949 200
2020/06/09 1,920 1,949 1,920 1,949 600
2020/06/08 1,894 1,894 1,894 1,894 100
2020/06/05 1,880 1,900 1,880 1,883 300
2020/06/04 1,956 1,956 1,920 1,920 200
2020/06/02 2,000 2,000 1,956 1,956 400
2020/06/01 1,950 1,950 1,920 1,920 200
2020/05/28 1,935 1,947 1,935 1,947 400
2020/05/25 2,044 2,044 2,044 2,044 200
2020/05/22 1,973 1,973 1,973 1,973 700
2020/05/21 1,900 1,900 1,879 1,879 200
2020/05/20 1,831 1,831 1,831 1,831 100
2020/05/19 1,865 1,865 1,865 1,865 200
2020/05/15 1,785 1,785 1,785 1,785 100
2020/05/14 1,760 1,760 1,760 1,760 100
2020/05/11 1,800 1,800 1,800 1,800 200
2020/05/08 1,777 1,817 1,777 1,817 300
2020/05/07 1,892 1,892 1,760 1,760 700
2020/05/01 1,812 1,812 1,812 1,812 100
2020/04/30 1,920 1,978 1,831 1,840 1,700
2020/04/28 1,703 1,720 1,699 1,720 700
2020/04/24 1,718 1,720 1,718 1,720 300
2020/04/23 1,675 1,719 1,675 1,700 5,900
2020/04/22 1,875 1,875 1,835 1,835 800
2020/04/21 1,847 1,847 1,835 1,835 200
2020/04/20 1,887 1,887 1,847 1,847 300
2020/04/14 1,748 1,828 1,748 1,828 200
2020/04/13 1,749 1,749 1,669 1,749 500
2020/04/09 1,602 1,697 1,602 1,697 400
2020/04/03 1,623 1,623 1,600 1,600 400
2020/04/02 1,623 1,623 1,580 1,623 700
2020/04/01 1,621 1,630 1,621 1,624 700
2020/03/31 1,630 1,643 1,618 1,636 1,600
2020/03/30 1,660 1,660 1,630 1,630 400
2020/03/27 1,817 1,817 1,702 1,702 200
2020/03/26 1,737 1,817 1,731 1,817 1,600
2020/03/24 1,777 1,777 1,777 1,777 100
2020/03/23 1,777 1,777 1,777 1,777 900
2020/03/19 1,717 1,717 1,685 1,692 300
2020/03/18 1,867 1,886 1,686 1,757 1,100
2020/03/17 1,686 1,686 1,671 1,671 200
2020/03/13 1,754 1,754 1,679 1,683 1,100
2020/03/12 1,827 1,827 1,787 1,790 600
2020/03/11 1,836 1,836 1,836 1,836 100
2020/03/10 1,748 1,748 1,748 1,748 100
2020/03/09 1,802 1,806 1,750 1,750 300
2020/03/04 1,905 1,905 1,905 1,905 100
2020/03/03 2,037 2,037 2,037 2,037 200
2020/03/02 1,832 1,984 1,761 1,917 3,700
2020/02/28 1,960 1,960 1,830 1,872 4,400
2020/02/27 2,003 2,003 1,966 1,999 2,400
2020/02/26 2,100 2,100 2,050 2,050 200
2020/02/25 2,202 2,202 2,100 2,100 900
2020/02/21 2,197 2,202 2,197 2,202 800
2020/02/20 2,195 2,197 2,195 2,197 400
2020/02/19 2,174 2,196 2,174 2,196 800
2020/02/18 2,200 2,200 2,172 2,172 1,600
2020/02/17 2,189 2,197 2,069 2,192 1,900
2020/02/14 2,180 2,189 2,160 2,189 900
2020/02/13 2,150 2,179 2,131 2,179 2,300
2020/02/12 2,150 2,150 2,110 2,150 1,200
2020/02/10 2,106 2,150 2,106 2,150 1,500
2020/02/07 2,102 2,146 2,102 2,146 800
2020/02/06 2,076 2,100 2,065 2,100 1,500
2020/02/05 2,028 2,099 2,022 2,076 1,200
2020/02/04 2,059 2,078 2,059 2,078 800
2020/02/03 2,000 2,021 2,000 2,021 500
2020/01/31 2,062 2,062 2,062 2,062 500
2020/01/30 2,070 2,070 2,039 2,060 900
2020/01/29 2,070 2,070 2,063 2,070 600
2020/01/28 2,014 2,050 2,014 2,050 1,300
2020/01/27 2,032 2,047 2,014 2,014 1,400
2020/01/24 2,006 2,032 2,006 2,032 1,100
2020/01/23 2,098 2,106 2,097 2,106 700
2020/01/22 2,100 2,110 2,099 2,106 6,100
2020/01/21 2,040 2,100 2,040 2,100 2,600
2020/01/20 2,040 2,043 2,028 2,043 3,200
2020/01/17 2,040 2,040 2,040 2,040 100
2020/01/16 2,024 2,048 2,024 2,048 1,000
2020/01/15 2,023 2,094 2,023 2,031 1,000
2020/01/14 2,018 2,025 2,006 2,025 1,500
2020/01/10 1,994 1,998 1,994 1,994 400
2020/01/09 1,985 2,009 1,975 2,009 1,700
2020/01/08 1,967 1,967 1,932 1,967 1,000
2020/01/07 1,974 1,999 1,959 1,967 2,800
2020/01/06 1,913 1,967 1,913 1,967 300

このページの先頭へ