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
2022/12/30 2,174 2,174 2,174 2,174 100
2022/12/29 2,160 2,160 2,160 2,160 100
2022/12/28 2,129 2,178 2,129 2,178 300
2022/12/26 2,179 2,179 2,179 2,179 400
2022/12/22 2,160 2,160 2,160 2,160 700
2022/12/21 2,172 2,189 2,167 2,167 1,100
2022/12/20 2,189 2,189 2,172 2,172 700
2022/12/19 2,200 2,200 2,200 2,200 200
2022/12/16 2,180 2,180 2,180 2,180 100
2022/12/15 2,182 2,182 2,182 2,182 100
2022/12/14 2,182 2,182 2,182 2,182 100
2022/12/13 2,179 2,180 2,179 2,180 200
2022/12/12 2,185 2,185 2,180 2,180 300
2022/12/09 2,177 2,177 2,177 2,177 200
2022/12/08 2,177 2,177 2,177 2,177 400
2022/12/02 2,181 2,181 2,181 2,181 300
2022/12/01 2,180 2,181 2,180 2,181 200
2022/11/29 2,180 2,180 2,180 2,180 300
2022/11/28 2,195 2,200 2,192 2,200 500
2022/11/25 2,195 2,195 2,195 2,195 200
2022/11/22 2,195 2,197 2,195 2,197 900
2022/11/21 2,178 2,180 2,178 2,180 700
2022/11/18 2,193 2,193 2,193 2,193 700
2022/11/17 2,220 2,220 2,170 2,180 1,200
2022/11/16 2,220 2,220 2,220 2,220 100
2022/11/15 2,219 2,219 2,219 2,219 100
2022/11/14 2,180 2,183 2,180 2,183 200
2022/11/11 2,176 2,180 2,176 2,180 400
2022/11/09 2,180 2,180 2,172 2,172 200
2022/11/08 2,180 2,180 2,180 2,180 100
2022/11/07 2,180 2,180 2,180 2,180 400
2022/11/02 2,150 2,180 2,150 2,180 1,200
2022/11/01 2,205 2,205 2,155 2,160 800
2022/10/31 2,180 2,200 2,180 2,200 300
2022/10/28 2,190 2,190 2,180 2,180 300
2022/10/27 2,156 2,200 2,156 2,200 400
2022/10/25 2,239 2,239 2,206 2,206 200
2022/10/24 2,252 2,252 2,252 2,252 600
2022/10/21 2,209 2,212 2,202 2,202 500
2022/10/20 2,212 2,212 2,212 2,212 100
2022/10/19 2,212 2,212 2,212 2,212 200
2022/10/18 2,232 2,232 2,211 2,211 300
2022/10/17 2,245 2,245 2,232 2,232 200
2022/10/14 2,200 2,250 2,200 2,250 200
2022/10/13 2,190 2,190 2,150 2,150 1,100
2022/10/12 2,281 2,281 2,231 2,231 200
2022/10/11 2,321 2,321 2,277 2,281 600
2022/10/05 2,257 2,321 2,257 2,321 500
2022/10/04 2,349 2,349 2,349 2,349 200
2022/10/03 2,230 2,349 2,180 2,349 1,300
2022/09/30 2,330 2,330 2,330 2,330 100
2022/09/22 2,369 2,369 2,369 2,369 600
2022/09/21 2,370 2,370 2,370 2,370 200
2022/09/20 2,408 2,408 2,373 2,373 800
2022/09/16 2,380 2,380 2,380 2,380 100
2022/09/12 2,331 2,380 2,331 2,380 400
2022/09/09 2,386 2,386 2,264 2,315 700
2022/09/07 2,361 2,411 2,361 2,411 500
2022/09/05 2,330 2,380 2,330 2,380 400
2022/09/02 2,380 2,380 2,380 2,380 200
2022/08/31 2,330 2,330 2,330 2,330 100
2022/08/30 2,350 2,350 2,350 2,350 100
2022/08/22 2,399 2,399 2,399 2,399 500
2022/08/19 2,328 2,345 2,328 2,345 1,300
2022/08/18 2,345 2,345 2,345 2,345 200
2022/08/16 2,336 2,336 2,336 2,336 100
2022/08/12 2,350 2,350 2,350 2,350 100
2022/08/10 2,350 2,350 2,350 2,350 100
2022/08/09 2,350 2,350 2,350 2,350 100
2022/08/04 2,351 2,351 2,351 2,351 100
2022/08/03 2,278 2,373 2,278 2,373 200
2022/08/02 2,374 2,374 2,374 2,374 200
2022/08/01 2,340 2,340 2,340 2,340 100
2022/07/29 2,301 2,350 2,300 2,347 600
2022/07/28 2,372 2,372 2,255 2,300 700
2022/07/27 2,374 2,424 2,374 2,374 600
2022/07/26 2,540 2,540 2,400 2,400 900
2022/07/25 2,550 2,590 2,550 2,590 200
2022/07/22 2,580 2,600 2,530 2,597 7,200
2022/07/21 2,468 2,505 2,468 2,505 800
2022/07/20 2,463 2,500 2,460 2,500 2,100
2022/07/19 2,464 2,464 2,444 2,464 500
2022/07/15 2,390 2,444 2,390 2,444 1,100
2022/07/14 2,363 2,383 2,363 2,383 600
2022/07/13 2,360 2,360 2,360 2,360 500
2022/07/12 2,355 2,355 2,355 2,355 300
2022/07/11 2,373 2,373 2,373 2,373 4,000
2022/07/08 2,320 2,365 2,320 2,365 1,300
2022/07/07 2,286 2,300 2,286 2,300 1,500
2022/07/06 2,294 2,300 2,272 2,272 500
2022/07/05 2,231 2,260 2,231 2,249 700
2022/07/04 2,240 2,248 2,240 2,248 800
2022/07/01 2,172 2,173 2,172 2,172 800
2022/06/29 2,165 2,165 2,165 2,165 800
2022/06/28 2,172 2,172 2,169 2,172 700
2022/06/27 2,172 2,172 2,172 2,172 100
2022/06/23 2,222 2,222 2,150 2,150 1,000
2022/06/22 2,151 2,172 2,151 2,172 600
2022/06/21 2,181 2,181 2,181 2,181 300
2022/06/20 2,203 2,222 2,181 2,181 900
2022/06/17 2,205 2,205 2,190 2,190 300
2022/06/13 2,228 2,228 2,223 2,223 300
2022/06/10 2,200 2,200 2,182 2,182 400
2022/06/09 2,200 2,200 2,200 2,200 400
2022/06/03 2,246 2,246 2,195 2,195 700
2022/06/02 2,246 2,246 2,246 2,246 200
2022/06/01 2,189 2,248 2,189 2,248 300
2022/05/30 2,160 2,178 2,160 2,178 300
2022/05/27 2,170 2,170 2,170 2,170 100
2022/05/26 2,145 2,145 2,145 2,145 100
2022/05/24 2,189 2,189 2,189 2,189 500
2022/05/23 2,145 2,168 2,145 2,168 800
2022/05/20 2,168 2,168 2,168 2,168 100
2022/05/19 2,121 2,121 2,121 2,121 300
2022/05/18 2,145 2,145 2,145 2,145 400
2022/05/17 2,141 2,141 2,141 2,141 600
2022/05/16 2,218 2,218 2,218 2,218 200
2022/05/13 2,165 2,171 2,127 2,127 400
2022/05/11 2,148 2,171 2,148 2,153 300
2022/05/10 2,122 2,122 2,122 2,122 100
2022/05/09 2,155 2,156 2,150 2,150 600
2022/05/06 2,175 2,175 2,152 2,152 400
2022/04/28 2,200 2,200 2,167 2,167 300
2022/04/27 2,192 2,192 2,145 2,150 700
2022/04/26 2,197 2,197 2,194 2,194 200
2022/04/25 2,216 2,216 2,208 2,208 500
2022/04/22 2,273 2,273 2,216 2,216 1,100
2022/04/21 2,205 2,237 2,205 2,237 200
2022/04/20 2,214 2,231 2,177 2,177 700
2022/04/19 2,249 2,249 2,176 2,227 1,800
2022/04/18 2,154 2,187 2,151 2,162 1,100
2022/04/15 2,138 2,188 2,138 2,150 400
2022/04/14 2,126 2,235 2,126 2,235 800
2022/04/13 2,122 2,136 2,122 2,124 600
2022/04/12 2,122 2,122 2,122 2,122 100
2022/04/11 2,139 2,139 2,139 2,139 100
2022/04/07 2,180 2,180 2,135 2,136 1,000
2022/04/06 2,170 2,170 2,120 2,133 600
2022/04/05 2,189 2,203 2,166 2,170 1,400
2022/04/04 2,216 2,236 2,126 2,186 1,400
2022/04/01 2,189 2,230 2,153 2,230 900
2022/03/31 2,200 2,204 2,118 2,204 68,000
2022/03/30 2,131 2,200 2,131 2,200 200
2022/03/29 2,246 2,246 2,246 2,246 100
2022/03/28 2,242 2,250 2,241 2,241 400
2022/03/25 2,243 2,251 2,243 2,251 400
2022/03/24 2,243 2,243 2,243 2,243 100
2022/03/23 2,299 2,299 2,263 2,263 500
2022/03/22 2,261 2,262 2,261 2,262 700
2022/03/18 2,297 2,300 2,297 2,300 500
2022/03/17 2,253 2,253 2,253 2,253 100
2022/03/16 2,299 2,299 2,253 2,253 300
2022/03/15 2,253 2,253 2,253 2,253 100
2022/03/14 2,233 2,253 2,233 2,253 200
2022/03/11 2,298 2,298 2,250 2,250 200
2022/03/10 2,249 2,300 2,249 2,300 2,100
2022/03/09 2,246 2,246 2,221 2,221 200
2022/03/03 2,220 2,250 2,217 2,250 2,600
2022/03/02 2,248 2,248 2,248 2,248 200
2022/03/01 2,248 2,248 2,248 2,248 100
2022/02/28 2,207 2,207 2,207 2,207 100
2022/02/25 2,220 2,220 2,205 2,205 1,100
2022/02/24 2,250 2,250 2,235 2,235 600
2022/02/22 2,229 2,237 2,229 2,237 400
2022/02/21 2,238 2,245 2,235 2,245 300
2022/02/18 2,249 2,249 2,249 2,249 300
2022/02/17 2,249 2,249 2,245 2,245 200
2022/02/16 2,245 2,245 2,245 2,245 200
2022/02/15 2,233 2,233 2,233 2,233 100
2022/02/14 2,249 2,249 2,203 2,233 600
2022/02/09 2,250 2,250 2,249 2,250 1,300
2022/02/08 2,250 2,250 2,249 2,249 300
2022/02/07 2,236 2,250 2,236 2,250 1,900
2022/02/04 2,249 2,250 2,221 2,230 2,400
2022/02/03 2,245 2,260 2,245 2,250 1,500
2022/02/02 2,252 2,252 2,245 2,251 500
2022/02/01 2,270 2,285 2,250 2,252 1,300
2022/01/31 2,280 2,280 2,257 2,257 200
2022/01/27 2,230 2,230 2,230 2,230 100
2022/01/26 2,230 2,230 2,230 2,230 300
2022/01/25 2,240 2,240 2,230 2,230 300
2022/01/24 2,250 2,250 2,243 2,250 1,100
2022/01/21 2,279 2,279 2,255 2,255 300
2022/01/20 2,250 2,250 2,250 2,250 300
2022/01/19 2,272 2,273 2,241 2,241 500
2022/01/18 2,322 2,322 2,272 2,272 400
2022/01/17 2,290 2,300 2,200 2,272 2,200
2022/01/14 2,300 2,315 2,300 2,315 200
2022/01/13 2,285 2,300 2,285 2,300 300
2022/01/12 2,280 2,300 2,280 2,300 1,000
2022/01/11 2,298 2,298 2,280 2,280 300
2022/01/07 2,273 2,273 2,273 2,273 100
2022/01/06 2,260 2,271 2,260 2,271 300
2022/01/05 2,260 2,300 2,260 2,300 400
2022/01/04 2,290 2,290 2,260 2,260 1,200

このページの先頭へ