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
2023/12/29 2,762 2,873 2,762 2,873 1,200
2023/12/28 2,753 2,780 2,753 2,780 200
2023/12/27 2,745 2,825 2,745 2,780 1,000
2023/12/26 2,738 2,774 2,738 2,745 500
2023/12/25 2,771 2,786 2,763 2,786 900
2023/12/22 2,825 2,825 2,775 2,775 600
2023/12/21 2,775 2,775 2,775 2,775 100
2023/12/20 2,798 2,843 2,710 2,769 1,800
2023/12/19 2,748 2,857 2,725 2,848 2,000
2023/12/18 2,748 2,748 2,748 2,748 100
2023/12/15 2,776 2,798 2,776 2,798 300
2023/12/14 2,786 2,798 2,779 2,798 300
2023/12/13 2,783 2,786 2,783 2,786 600
2023/12/12 2,820 2,820 2,760 2,790 500
2023/12/11 2,870 2,870 2,870 2,870 300
2023/12/08 2,861 2,873 2,861 2,873 300
2023/12/07 2,825 2,825 2,811 2,811 200
2023/12/06 2,855 2,875 2,854 2,875 600
2023/12/05 2,876 2,876 2,875 2,875 500
2023/12/04 2,966 2,966 2,924 2,924 1,000
2023/12/01 2,924 2,966 2,924 2,966 200
2023/11/29 2,925 2,974 2,925 2,974 300
2023/11/27 3,045 3,045 2,975 2,975 800
2023/11/24 3,000 3,035 3,000 3,035 400
2023/11/22 3,040 3,095 3,040 3,045 700
2023/11/21 2,912 3,050 2,912 3,040 1,600
2023/11/20 2,888 2,912 2,880 2,912 700
2023/11/17 2,885 2,885 2,838 2,838 200
2023/11/14 2,885 2,885 2,885 2,885 100
2023/11/13 2,917 2,917 2,917 2,917 200
2023/11/09 2,869 2,900 2,869 2,900 200
2023/11/07 2,872 2,919 2,872 2,919 300
2023/11/06 2,921 2,921 2,822 2,872 700
2023/11/02 2,930 2,981 2,834 2,921 1,400
2023/11/01 2,872 3,000 2,872 2,880 1,900
2023/10/31 2,872 2,872 2,872 2,872 100
2023/10/30 2,860 2,860 2,822 2,822 400
2023/10/26 2,918 2,918 2,918 2,918 100
2023/10/24 2,919 2,919 2,919 2,919 100
2023/10/23 2,965 3,010 2,920 2,920 1,200
2023/10/20 2,815 2,815 2,815 2,815 100
2023/10/19 2,785 2,815 2,785 2,815 700
2023/10/18 2,810 2,810 2,810 2,810 200
2023/10/13 2,849 2,849 2,815 2,815 300
2023/10/12 2,849 2,849 2,849 2,849 200
2023/10/11 2,849 2,849 2,849 2,849 200
2023/10/10 2,793 2,849 2,793 2,849 300
2023/10/06 2,793 2,793 2,793 2,793 100
2023/10/05 2,743 2,793 2,743 2,793 600
2023/10/04 2,801 2,801 2,793 2,793 300
2023/10/03 2,882 2,882 2,831 2,851 600
2023/10/02 2,838 2,882 2,766 2,882 1,100
2023/09/28 2,999 2,999 2,893 2,943 2,000
2023/09/27 2,760 2,989 2,760 2,989 1,200
2023/09/26 2,740 2,761 2,711 2,760 600
2023/09/22 2,963 3,015 2,944 3,010 3,900
2023/09/21 2,670 2,949 2,670 2,944 1,800
2023/09/20 2,653 2,765 2,618 2,765 1,200
2023/09/19 2,598 2,603 2,598 2,603 800
2023/09/15 2,580 2,580 2,580 2,580 300
2023/09/14 2,540 2,575 2,540 2,575 600
2023/09/13 2,574 2,574 2,474 2,533 800
2023/09/11 2,574 2,574 2,574 2,574 100
2023/09/08 2,574 2,574 2,574 2,574 100
2023/09/07 2,580 2,580 2,570 2,570 1,100
2023/09/06 2,576 2,580 2,576 2,580 500
2023/09/05 2,576 2,576 2,575 2,576 500
2023/09/04 2,582 2,582 2,572 2,580 1,000
2023/09/01 2,581 2,586 2,577 2,586 1,600
2023/08/31 2,521 2,586 2,521 2,586 600
2023/08/30 2,502 2,540 2,502 2,540 400
2023/08/29 2,535 2,579 2,479 2,479 1,400
2023/08/28 2,489 2,489 2,489 2,489 1,300
2023/08/25 2,489 2,489 2,489 2,489 100
2023/08/22 2,581 2,581 2,578 2,578 700
2023/08/21 2,436 2,481 2,436 2,481 200
2023/08/18 2,465 2,465 2,423 2,465 900
2023/08/17 2,430 2,465 2,430 2,465 300
2023/08/16 2,433 2,433 2,430 2,430 200
2023/08/15 2,433 2,433 2,432 2,432 400
2023/08/14 2,450 2,450 2,411 2,411 200
2023/08/10 2,490 2,490 2,450 2,450 600
2023/08/09 2,505 2,505 2,493 2,493 400
2023/08/08 2,540 2,555 2,540 2,555 800
2023/08/07 2,530 2,649 2,530 2,590 3,100
2023/08/04 2,342 2,342 2,330 2,330 300
2023/08/03 2,342 2,348 2,341 2,348 300
2023/08/02 2,375 2,375 2,374 2,375 400
2023/08/01 2,349 2,351 2,334 2,342 600
2023/07/31 2,335 2,338 2,332 2,338 700
2023/07/28 2,302 2,302 2,302 2,302 100
2023/07/27 2,326 2,341 2,315 2,341 1,000
2023/07/26 2,376 2,376 2,376 2,376 500
2023/07/25 2,377 2,377 2,377 2,377 100
2023/07/24 2,344 2,394 2,344 2,394 5,700
2023/07/21 2,374 2,388 2,367 2,367 1,300
2023/07/20 2,345 2,375 2,345 2,373 1,000
2023/07/19 2,309 2,342 2,309 2,321 700
2023/07/18 2,315 2,331 2,306 2,306 1,300
2023/07/14 2,261 2,315 2,261 2,315 800
2023/07/12 2,251 2,251 2,251 2,251 100
2023/07/11 2,242 2,273 2,242 2,251 6,100
2023/07/10 2,275 2,280 2,274 2,274 1,300
2023/07/07 2,270 2,270 2,268 2,270 700
2023/07/06 2,270 2,285 2,270 2,270 1,700
2023/07/05 2,275 2,275 2,260 2,260 500
2023/07/04 2,300 2,300 2,282 2,285 1,000
2023/07/03 2,266 2,280 2,266 2,280 1,000
2023/06/30 2,261 2,265 2,261 2,265 200
2023/06/28 2,265 2,265 2,265 2,265 100
2023/06/27 2,261 2,262 2,261 2,262 200
2023/06/23 2,262 2,262 2,262 2,262 400
2023/06/22 2,234 2,241 2,234 2,241 700
2023/06/21 2,265 2,266 2,260 2,260 500
2023/06/20 2,265 2,265 2,265 2,265 200
2023/06/19 2,264 2,265 2,264 2,265 200
2023/06/16 2,264 2,264 2,264 2,264 100
2023/06/15 2,245 2,245 2,245 2,245 300
2023/06/14 2,265 2,268 2,251 2,251 700
2023/06/13 2,264 2,264 2,264 2,264 100
2023/06/12 2,265 2,265 2,265 2,265 700
2023/06/09 2,250 2,270 2,250 2,265 800
2023/06/08 2,260 2,260 2,260 2,260 200
2023/06/07 2,260 2,284 2,260 2,260 300
2023/06/05 2,245 2,260 2,245 2,260 400
2023/06/02 2,250 2,284 2,250 2,284 400
2023/06/01 2,243 2,243 2,243 2,243 100
2023/05/30 2,243 2,250 2,243 2,243 800
2023/05/29 2,251 2,284 2,251 2,284 300
2023/05/23 2,288 2,288 2,288 2,288 26,200
2023/05/22 2,293 2,293 2,288 2,288 600
2023/05/19 2,251 2,255 2,243 2,243 700
2023/05/18 2,265 2,265 2,251 2,251 1,000
2023/05/17 2,275 2,280 2,264 2,270 1,200
2023/05/16 2,292 2,292 2,280 2,280 500
2023/05/15 2,295 2,295 2,292 2,292 1,200
2023/05/12 2,286 2,295 2,286 2,295 200
2023/05/11 2,295 2,295 2,290 2,290 300
2023/05/10 2,294 2,295 2,294 2,295 400
2023/05/09 2,295 2,295 2,295 2,295 100
2023/05/08 2,281 2,281 2,280 2,280 1,200
2023/05/02 2,295 2,295 2,295 2,295 300
2023/05/01 2,310 2,310 2,295 2,295 300
2023/04/28 2,295 2,315 2,295 2,300 300
2023/04/27 2,284 2,284 2,284 2,284 200
2023/04/26 2,284 2,284 2,284 2,284 200
2023/04/25 2,297 2,297 2,294 2,294 800
2023/04/24 2,262 2,297 2,262 2,297 400
2023/04/21 2,284 2,284 2,274 2,274 200
2023/04/19 2,289 2,289 2,284 2,284 500
2023/04/18 2,303 2,303 2,303 2,303 400
2023/04/17 2,300 2,303 2,300 2,303 400
2023/04/14 2,289 2,289 2,289 2,289 800
2023/04/11 2,272 2,299 2,272 2,289 400
2023/04/10 2,200 2,222 2,200 2,222 200
2023/04/07 2,235 2,245 2,235 2,245 200
2023/04/06 2,281 2,302 2,281 2,282 600
2023/04/05 2,302 2,330 2,302 2,330 400
2023/04/04 2,335 2,335 2,285 2,333 800
2023/03/30 2,258 2,258 2,258 2,258 66,800
2023/03/29 2,187 2,278 2,187 2,278 300
2023/03/27 2,255 2,280 2,255 2,280 400
2023/03/23 2,261 2,261 2,261 2,261 400
2023/03/22 2,261 2,261 2,261 2,261 400
2023/03/20 2,310 2,310 2,310 2,310 200
2023/03/17 2,237 2,237 2,237 2,237 200
2023/03/16 2,220 2,220 2,220 2,220 100
2023/03/14 2,215 2,215 2,215 2,215 100
2023/03/13 2,245 2,245 2,227 2,227 200
2023/03/10 2,245 2,245 2,245 2,245 100
2023/03/08 2,245 2,245 2,245 2,245 100
2023/03/06 2,231 2,236 2,231 2,236 300
2023/03/03 2,222 2,235 2,222 2,235 300
2023/03/02 2,264 2,264 2,264 2,264 200
2023/02/28 2,276 2,276 2,250 2,250 200
2023/02/24 2,222 2,248 2,222 2,226 900
2023/02/22 2,332 2,332 2,216 2,216 1,000
2023/02/21 2,232 2,232 2,232 2,232 200
2023/02/20 2,231 2,231 2,222 2,222 300
2023/02/17 2,200 2,209 2,200 2,209 200
2023/02/16 2,194 2,194 2,194 2,194 100
2023/02/15 2,190 2,190 2,190 2,190 100
2023/02/14 2,200 2,200 2,190 2,190 400
2023/02/13 2,270 2,270 2,191 2,191 700
2023/02/10 2,220 2,270 2,220 2,270 300
2023/02/09 2,220 2,220 2,220 2,220 100
2023/02/08 2,176 2,176 2,176 2,176 200
2023/02/03 2,176 2,176 2,176 2,176 100
2023/02/02 2,201 2,201 2,195 2,199 1,200
2023/02/01 2,210 2,210 2,201 2,201 200
2023/01/31 2,220 2,221 2,199 2,207 1,300
2023/01/30 2,190 2,200 2,190 2,200 200
2023/01/25 2,200 2,200 2,200 2,200 400
2023/01/24 2,173 2,173 2,173 2,173 100
2023/01/23 2,189 2,222 2,189 2,222 600
2023/01/20 2,184 2,184 2,184 2,184 100
2023/01/19 2,183 2,200 2,183 2,200 700
2023/01/18 2,230 2,230 2,210 2,210 400
2023/01/13 2,190 2,242 2,190 2,242 200
2023/01/11 2,178 2,190 2,178 2,190 500
2023/01/10 2,190 2,191 2,190 2,190 400
2023/01/06 2,198 2,198 2,190 2,190 200
2023/01/05 2,173 2,198 2,173 2,198 300
2023/01/04 2,173 2,173 2,173 2,173 100

このページの先頭へ