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 |