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
2021/12/30 2,281 2,281 2,280 2,280 300
2021/12/28 2,270 2,280 2,270 2,280 200
2021/12/23 2,270 2,270 2,270 2,270 100
2021/12/22 2,270 2,270 2,270 2,270 600
2021/12/21 2,217 2,270 2,217 2,270 700
2021/12/20 2,227 2,227 2,210 2,213 600
2021/12/17 2,231 2,231 2,210 2,210 500
2021/12/16 2,231 2,240 2,231 2,240 500
2021/12/15 2,227 2,255 2,224 2,228 900
2021/12/14 2,265 2,265 2,222 2,255 900
2021/12/13 2,300 2,340 2,282 2,282 600
2021/12/10 2,272 2,331 2,260 2,331 700
2021/12/09 2,260 2,340 2,260 2,290 700
2021/12/07 2,234 2,301 2,223 2,300 2,300
2021/12/06 2,234 2,234 2,234 2,234 100
2021/12/03 2,224 2,274 2,224 2,274 400
2021/12/02 2,274 2,274 2,274 2,274 200
2021/12/01 2,224 2,274 2,224 2,274 200
2021/11/30 2,259 2,259 2,232 2,232 200
2021/11/29 2,255 2,300 2,255 2,265 400
2021/11/26 2,275 2,301 2,275 2,301 800
2021/11/24 2,298 2,325 2,298 2,325 300
2021/11/22 2,398 2,398 2,398 2,398 700
2021/11/19 2,399 2,399 2,399 2,399 500
2021/11/18 2,398 2,400 2,398 2,400 1,000
2021/11/17 2,348 2,348 2,331 2,331 200
2021/11/16 2,274 2,398 2,274 2,398 1,000
2021/11/15 2,233 2,299 2,233 2,290 800
2021/11/12 2,295 2,295 2,273 2,273 200
2021/11/11 2,261 2,317 2,261 2,317 1,000
2021/11/10 2,251 2,251 2,251 2,251 100
2021/11/09 2,283 2,283 2,260 2,261 600
2021/11/08 2,281 2,304 2,252 2,304 700
2021/11/05 2,309 2,311 2,309 2,311 200
2021/11/04 2,343 2,343 2,320 2,343 400
2021/11/02 2,498 2,498 2,343 2,393 900
2021/11/01 2,499 2,600 2,350 2,498 2,600
2021/10/29 2,274 2,305 2,274 2,305 200
2021/10/27 2,301 2,310 2,300 2,300 500
2021/10/22 2,310 2,310 2,302 2,302 700
2021/10/20 2,225 2,267 2,225 2,267 200
2021/10/19 2,275 2,275 2,275 2,275 300
2021/10/18 2,285 2,285 2,285 2,285 200
2021/10/15 2,270 2,270 2,270 2,270 100
2021/10/14 2,240 2,240 2,240 2,240 100
2021/10/11 2,290 2,290 2,290 2,290 100
2021/10/06 2,243 2,243 2,243 2,243 100
2021/10/05 2,204 2,204 2,204 2,204 100
2021/10/04 2,285 2,285 2,285 2,285 200
2021/09/30 2,255 2,255 2,255 2,255 100
2021/09/27 2,251 2,251 2,251 2,251 200
2021/09/22 2,254 2,254 2,251 2,251 700
2021/09/21 2,281 2,285 2,271 2,285 600
2021/09/16 2,231 2,231 2,231 2,231 300
2021/09/15 2,231 2,231 2,231 2,231 200
2021/09/14 2,240 2,279 2,240 2,279 300
2021/09/13 2,299 2,299 2,241 2,241 800
2021/09/07 2,270 2,270 2,270 2,270 100
2021/09/06 2,291 2,291 2,291 2,291 100
2021/09/03 2,231 2,268 2,231 2,268 200
2021/09/02 2,298 2,298 2,278 2,278 500
2021/09/01 2,232 2,232 2,232 2,232 100
2021/08/31 2,248 2,248 2,248 2,248 100
2021/08/30 2,280 2,280 2,280 2,280 100
2021/08/24 2,298 2,298 2,298 2,298 100
2021/08/23 2,300 2,300 2,300 2,300 700
2021/08/20 2,244 2,248 2,244 2,244 400
2021/08/19 2,197 2,250 2,197 2,227 400
2021/08/18 2,250 2,291 2,247 2,291 1,200
2021/08/12 2,233 2,233 2,233 2,233 100
2021/08/11 2,200 2,242 2,200 2,242 400
2021/08/10 2,180 2,200 2,180 2,200 400
2021/08/06 2,180 2,180 2,159 2,159 400
2021/08/05 2,198 2,199 2,198 2,199 300
2021/08/04 2,152 2,198 2,152 2,198 300
2021/08/03 2,199 2,200 2,169 2,200 600
2021/08/02 2,102 2,111 2,102 2,111 500
2021/07/30 2,128 2,132 2,083 2,083 500
2021/07/28 2,088 2,088 2,088 2,088 200
2021/07/27 2,092 2,138 2,092 2,138 900
2021/07/26 2,266 2,268 2,138 2,138 7,100
2021/07/21 2,180 2,180 2,130 2,158 700
2021/07/20 2,149 2,180 2,149 2,180 900
2021/07/19 2,100 2,156 2,085 2,156 1,400
2021/07/16 2,060 2,080 2,060 2,080 700
2021/07/15 2,080 2,080 2,080 2,080 600
2021/07/13 2,050 2,050 2,050 2,050 600
2021/07/12 2,040 2,050 2,015 2,050 4,700
2021/07/09 2,045 2,083 2,041 2,083 1,700
2021/07/08 2,055 2,055 2,048 2,048 700
2021/07/07 2,055 2,055 2,055 2,055 1,300
2021/07/06 2,044 2,050 2,044 2,050 1,500
2021/07/05 2,041 2,060 2,040 2,049 2,400
2021/07/02 2,088 2,088 2,038 2,038 400
2021/07/01 2,048 2,088 2,048 2,088 1,700
2021/06/30 2,012 2,012 2,012 2,012 100
2021/06/23 2,050 2,050 2,050 2,050 500
2021/06/22 2,014 2,016 2,014 2,016 500
2021/06/21 2,047 2,047 2,025 2,031 800
2021/06/18 2,071 2,071 2,071 2,071 300
2021/06/17 2,055 2,055 2,026 2,026 700
2021/06/16 2,051 2,051 2,051 2,051 100
2021/06/15 2,055 2,055 2,008 2,008 300
2021/06/11 2,055 2,055 2,005 2,005 200
2021/06/10 2,003 2,005 2,003 2,005 300
2021/06/03 2,027 2,027 2,024 2,024 700
2021/06/02 2,050 2,050 2,050 2,050 1,100
2021/05/24 2,070 2,070 2,070 2,070 700
2021/05/21 2,017 2,053 2,003 2,020 500
2021/05/19 1,981 1,981 1,981 1,981 400
2021/05/18 2,022 2,022 1,981 1,981 600
2021/05/17 2,010 2,010 2,010 2,010 86,900
2021/05/14 1,971 2,010 1,971 2,010 300
2021/05/13 1,970 1,970 1,970 1,970 100
2021/05/12 2,020 2,020 2,020 2,020 100
2021/05/11 2,039 2,039 2,000 2,020 2,000
2021/05/10 2,073 2,089 2,073 2,089 300
2021/05/07 2,079 2,080 2,079 2,080 300
2021/05/06 2,077 2,080 2,077 2,080 200
2021/04/30 2,035 2,076 2,035 2,076 200
2021/04/27 2,133 2,135 2,085 2,085 600
2021/04/23 2,118 2,118 2,118 2,118 700
2021/04/22 2,056 2,068 2,056 2,068 800
2021/04/21 2,109 2,109 2,106 2,106 300
2021/04/20 2,128 2,129 2,087 2,118 700
2021/04/19 2,080 2,100 2,080 2,100 500
2021/04/15 2,079 2,079 2,079 2,079 100
2021/04/14 2,071 2,079 2,071 2,079 400
2021/04/13 2,066 2,066 2,066 2,066 200
2021/04/12 2,066 2,066 2,066 2,066 400
2021/04/09 2,047 2,066 2,047 2,066 600
2021/04/08 2,047 2,047 2,047 2,047 100
2021/04/07 2,039 2,065 2,039 2,047 800
2021/04/06 2,062 2,062 2,061 2,061 200
2021/04/05 2,051 2,052 2,051 2,052 200
2021/04/02 2,045 2,051 2,045 2,051 500
2021/04/01 2,009 2,050 2,009 2,035 500
2021/03/29 2,115 2,115 2,084 2,084 200
2021/03/26 2,081 2,115 2,081 2,115 200
2021/03/25 2,068 2,081 2,068 2,081 200
2021/03/24 2,090 2,118 2,090 2,118 200
2021/03/22 2,190 2,190 2,190 2,190 900
2021/03/19 2,165 2,170 2,165 2,170 400
2021/03/18 2,193 2,193 2,190 2,193 800
2021/03/17 2,155 2,155 2,125 2,125 300
2021/03/16 2,057 2,150 2,057 2,150 500
2021/03/15 2,057 2,057 2,057 2,057 200
2021/03/12 2,086 2,086 2,057 2,057 300
2021/03/11 2,064 2,086 2,064 2,086 500
2021/03/10 2,030 2,064 2,030 2,064 200
2021/03/09 2,022 2,022 2,022 2,022 100
2021/03/08 2,023 2,023 2,020 2,020 900
2021/03/05 2,008 2,008 2,008 2,008 100
2021/03/04 2,016 2,016 2,016 2,016 100
2021/03/03 2,021 2,057 2,021 2,057 200
2021/03/02 2,107 2,107 2,057 2,057 300
2021/03/01 2,098 2,120 2,098 2,098 500
2021/02/26 2,096 2,098 2,096 2,098 500
2021/02/25 2,046 2,046 2,046 2,046 100
2021/02/24 2,046 2,046 2,046 2,046 200
2021/02/22 2,050 2,051 2,049 2,050 44,100
2021/02/19 2,067 2,075 2,045 2,050 1,000
2021/02/18 2,084 2,084 2,067 2,067 600
2021/02/17 2,026 2,031 2,026 2,031 200
2021/02/16 2,031 2,031 2,031 2,031 100
2021/02/15 2,099 2,099 1,999 2,030 3,200
2021/02/12 2,093 2,099 2,093 2,099 700
2021/02/10 2,055 2,055 2,055 2,055 300
2021/02/09 2,055 2,055 2,055 2,055 300
2021/02/08 2,051 2,115 2,051 2,055 1,000
2021/02/05 2,049 2,049 2,049 2,049 100
2021/02/04 2,049 2,049 2,049 2,049 100
2021/02/03 2,040 2,049 2,040 2,049 200
2021/02/02 2,049 2,049 2,049 2,049 1,000
2021/02/01 2,032 2,050 2,032 2,049 400
2021/01/29 2,050 2,050 2,050 2,050 100
2021/01/28 2,050 2,050 2,050 2,050 100
2021/01/27 2,064 2,064 2,064 2,064 100
2021/01/26 2,052 2,064 2,052 2,064 300
2021/01/22 2,117 2,117 2,113 2,113 700
2021/01/21 2,099 2,100 2,098 2,100 300
2021/01/20 2,101 2,101 2,101 2,101 100
2021/01/19 2,101 2,101 2,101 2,101 300
2021/01/18 2,051 2,051 2,051 2,051 100
2021/01/15 2,070 2,119 2,070 2,099 400
2021/01/14 2,070 2,116 2,070 2,075 1,300
2021/01/13 2,000 2,076 2,000 2,070 5,200
2021/01/12 2,002 2,002 2,002 2,002 300
2021/01/08 2,001 2,001 2,001 2,001 100
2021/01/07 2,000 2,019 2,000 2,019 400
2021/01/06 2,000 2,000 2,000 2,000 400
2021/01/05 1,991 1,991 1,991 1,991 1,100
2021/01/04 1,996 1,996 1,995 1,995 200

このページの先頭へ