ストレージ王(2997)の株価時系列情報
ストレージ王(2997)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 885 | 889 | 871 | 886 | 3,200 |
| 2025/06/12 | 877 | 884 | 875 | 884 | 2,100 |
| 2025/06/11 | 873 | 877 | 872 | 872 | 900 |
| 2025/06/10 | 870 | 876 | 870 | 873 | 1,500 |
| 2025/06/09 | 863 | 876 | 863 | 870 | 3,000 |
| 2025/06/06 | 864 | 864 | 857 | 863 | 1,000 |
| 2025/06/05 | 867 | 867 | 861 | 865 | 1,700 |
| 2025/06/04 | 862 | 870 | 860 | 870 | 1,300 |
| 2025/06/03 | 854 | 863 | 854 | 863 | 900 |
| 2025/06/02 | 872 | 872 | 855 | 855 | 2,300 |
| 2025/05/30 | 865 | 865 | 851 | 857 | 2,000 |
| 2025/05/29 | 850 | 867 | 840 | 850 | 14,100 |
| 2025/05/28 | 874 | 880 | 870 | 880 | 1,700 |
| 2025/05/27 | 873 | 874 | 867 | 869 | 2,000 |
| 2025/05/26 | 873 | 874 | 870 | 872 | 1,200 |
| 2025/05/23 | 880 | 880 | 867 | 867 | 900 |
| 2025/05/22 | 874 | 880 | 874 | 880 | 1,900 |
| 2025/05/21 | 877 | 878 | 871 | 876 | 2,000 |
| 2025/05/20 | 855 | 878 | 855 | 878 | 3,100 |
| 2025/05/19 | 856 | 856 | 842 | 855 | 1,900 |
| 2025/05/16 | 837 | 897 | 836 | 841 | 42,600 |
| 2025/05/15 | 850 | 850 | 838 | 838 | 2,800 |
| 2025/05/14 | 851 | 851 | 845 | 845 | 1,900 |
| 2025/05/13 | 850 | 858 | 846 | 851 | 2,400 |
| 2025/05/12 | 854 | 860 | 840 | 849 | 4,400 |
| 2025/05/09 | 854 | 862 | 853 | 854 | 2,800 |
| 2025/05/08 | 846 | 860 | 846 | 860 | 2,100 |
| 2025/05/07 | 857 | 863 | 850 | 850 | 3,000 |
| 2025/05/02 | 866 | 868 | 854 | 857 | 2,100 |
| 2025/05/01 | 850 | 868 | 850 | 858 | 4,000 |
| 2025/04/30 | 880 | 881 | 825 | 850 | 11,200 |
| 2025/04/28 | 880 | 891 | 880 | 880 | 1,800 |
| 2025/04/25 | 893 | 901 | 879 | 879 | 1,900 |
| 2025/04/24 | 901 | 901 | 890 | 890 | 1,900 |
| 2025/04/23 | 896 | 900 | 885 | 900 | 4,400 |
| 2025/04/22 | 899 | 899 | 879 | 895 | 3,400 |
| 2025/04/21 | 861 | 984 | 857 | 897 | 141,000 |
| 2025/04/18 | 845 | 866 | 845 | 856 | 2,900 |
| 2025/04/17 | 841 | 868 | 839 | 843 | 5,700 |
| 2025/04/16 | 873 | 1,010 | 835 | 839 | 136,600 |
| 2025/04/15 | 875 | 875 | 865 | 871 | 1,600 |
| 2025/04/14 | 849 | 873 | 849 | 873 | 3,100 |
| 2025/04/11 | 811 | 848 | 810 | 846 | 4,200 |
| 2025/04/10 | 840 | 844 | 814 | 817 | 5,100 |
| 2025/04/09 | 829 | 831 | 810 | 830 | 2,100 |
| 2025/04/08 | 761 | 832 | 761 | 832 | 4,900 |
| 2025/04/07 | 789 | 789 | 751 | 751 | 11,100 |
| 2025/04/04 | 831 | 837 | 802 | 802 | 10,400 |
| 2025/04/03 | 838 | 846 | 834 | 834 | 2,900 |
| 2025/04/02 | 846 | 849 | 842 | 848 | 1,800 |
| 2025/04/01 | 843 | 848 | 841 | 846 | 2,200 |
| 2025/03/31 | 843 | 849 | 831 | 836 | 4,800 |
| 2025/03/28 | 833 | 851 | 833 | 847 | 3,100 |
| 2025/03/27 | 840 | 841 | 831 | 831 | 5,700 |
| 2025/03/26 | 842 | 845 | 838 | 840 | 5,400 |
| 2025/03/25 | 844 | 850 | 842 | 842 | 3,800 |
| 2025/03/24 | 851 | 851 | 844 | 845 | 9,300 |
| 2025/03/21 | 854 | 859 | 850 | 850 | 7,200 |
| 2025/03/19 | 860 | 860 | 853 | 855 | 2,600 |
| 2025/03/18 | 856 | 861 | 856 | 860 | 5,800 |
| 2025/03/17 | 853 | 856 | 853 | 853 | 4,000 |
| 2025/03/14 | 853 | 857 | 853 | 853 | 5,400 |
| 2025/03/13 | 855 | 856 | 852 | 852 | 3,300 |
| 2025/03/12 | 856 | 856 | 854 | 855 | 1,900 |
| 2025/03/11 | 856 | 856 | 853 | 853 | 4,300 |
| 2025/03/10 | 860 | 866 | 857 | 860 | 2,500 |
| 2025/03/07 | 860 | 869 | 856 | 856 | 3,900 |
| 2025/03/06 | 864 | 870 | 860 | 860 | 2,800 |
| 2025/03/05 | 870 | 870 | 861 | 863 | 1,100 |
| 2025/03/04 | 865 | 865 | 860 | 860 | 2,300 |
| 2025/03/03 | 876 | 876 | 865 | 865 | 2,600 |
| 2025/02/28 | 869 | 876 | 860 | 860 | 4,400 |
| 2025/02/27 | 866 | 880 | 865 | 871 | 6,400 |
| 2025/02/26 | 876 | 876 | 864 | 864 | 6,200 |
| 2025/02/25 | 883 | 884 | 875 | 876 | 3,500 |
| 2025/02/21 | 887 | 887 | 874 | 874 | 3,100 |
| 2025/02/20 | 887 | 887 | 878 | 885 | 7,200 |
| 2025/02/19 | 887 | 889 | 886 | 887 | 3,500 |
| 2025/02/18 | 892 | 895 | 887 | 887 | 2,700 |
| 2025/02/17 | 894 | 897 | 888 | 889 | 5,100 |
| 2025/02/14 | 897 | 897 | 883 | 886 | 4,000 |
| 2025/02/13 | 876 | 897 | 876 | 897 | 3,900 |
| 2025/02/12 | 872 | 888 | 872 | 876 | 3,600 |
| 2025/02/10 | 889 | 890 | 871 | 871 | 6,500 |
| 2025/02/07 | 900 | 900 | 888 | 889 | 4,200 |
| 2025/02/06 | 865 | 900 | 864 | 896 | 12,600 |
| 2025/02/05 | 872 | 876 | 862 | 865 | 11,100 |
| 2025/02/04 | 895 | 896 | 872 | 872 | 14,000 |
| 2025/02/03 | 915 | 925 | 895 | 895 | 20,700 |
| 2025/01/31 | 946 | 947 | 930 | 930 | 30,400 |
| 2025/01/30 | 941 | 981 | 929 | 956 | 125,000 |
| 2025/01/29 | 1,100 | 1,147 | 1,100 | 1,141 | 49,100 |
| 2025/01/28 | 1,088 | 1,100 | 1,087 | 1,097 | 27,600 |
| 2025/01/27 | 1,085 | 1,088 | 1,083 | 1,087 | 20,600 |
| 2025/01/24 | 1,067 | 1,078 | 1,065 | 1,078 | 11,900 |
| 2025/01/23 | 1,053 | 1,062 | 1,053 | 1,061 | 9,000 |
| 2025/01/22 | 1,045 | 1,052 | 1,044 | 1,050 | 12,100 |
| 2025/01/21 | 1,045 | 1,045 | 1,033 | 1,043 | 6,600 |
| 2025/01/20 | 1,047 | 1,047 | 1,028 | 1,032 | 7,900 |
| 2025/01/17 | 1,022 | 1,040 | 1,011 | 1,024 | 9,200 |
| 2025/01/16 | 1,049 | 1,049 | 1,015 | 1,018 | 22,300 |
| 2025/01/15 | 1,069 | 1,069 | 1,047 | 1,047 | 15,100 |
| 2025/01/14 | 1,058 | 1,070 | 1,057 | 1,069 | 10,700 |
| 2025/01/10 | 1,049 | 1,058 | 1,049 | 1,049 | 9,700 |
| 2025/01/09 | 1,080 | 1,080 | 1,048 | 1,049 | 23,800 |
| 2025/01/08 | 1,053 | 1,080 | 1,050 | 1,078 | 23,500 |
| 2025/01/07 | 1,049 | 1,055 | 1,043 | 1,047 | 17,800 |
| 2025/01/06 | 1,012 | 1,042 | 1,010 | 1,040 | 29,900 |
| 2024/12/30 | 996 | 1,007 | 994 | 1,001 | 19,400 |
| 2024/12/27 | 967 | 995 | 966 | 987 | 19,200 |
| 2024/12/26 | 951 | 967 | 951 | 967 | 7,300 |
| 2024/12/25 | 952 | 959 | 950 | 951 | 8,100 |
| 2024/12/24 | 952 | 959 | 949 | 959 | 10,700 |
| 2024/12/23 | 950 | 959 | 945 | 958 | 10,200 |
| 2024/12/20 | 938 | 943 | 936 | 943 | 3,000 |
| 2024/12/19 | 936 | 938 | 930 | 938 | 5,400 |
| 2024/12/18 | 941 | 941 | 929 | 934 | 6,600 |
| 2024/12/17 | 944 | 945 | 941 | 941 | 6,600 |
| 2024/12/16 | 934 | 942 | 931 | 942 | 11,900 |
| 2024/12/13 | 933 | 935 | 925 | 925 | 8,300 |
| 2024/12/12 | 934 | 938 | 933 | 933 | 5,200 |
| 2024/12/11 | 940 | 940 | 933 | 933 | 4,200 |
| 2024/12/10 | 938 | 939 | 933 | 939 | 3,800 |
| 2024/12/09 | 944 | 944 | 935 | 935 | 6,800 |
| 2024/12/06 | 940 | 941 | 935 | 939 | 4,100 |
| 2024/12/05 | 926 | 937 | 923 | 937 | 4,600 |
| 2024/12/04 | 920 | 932 | 920 | 926 | 6,200 |
| 2024/12/03 | 924 | 924 | 915 | 920 | 4,700 |
| 2024/12/02 | 915 | 927 | 910 | 919 | 11,400 |
| 2024/11/29 | 909 | 910 | 900 | 910 | 6,800 |
| 2024/11/28 | 879 | 910 | 874 | 909 | 12,200 |
| 2024/11/27 | 861 | 866 | 860 | 862 | 5,300 |
| 2024/11/26 | 857 | 876 | 853 | 859 | 11,200 |
| 2024/11/25 | 848 | 859 | 830 | 851 | 21,600 |
| 2024/11/22 | 903 | 903 | 813 | 848 | 59,100 |
| 2024/11/21 | 902 | 905 | 900 | 901 | 4,800 |
| 2024/11/20 | 906 | 913 | 906 | 906 | 2,800 |
| 2024/11/19 | 915 | 915 | 906 | 906 | 6,000 |
| 2024/11/18 | 900 | 922 | 882 | 913 | 47,900 |
| 2024/11/15 | 962 | 963 | 955 | 957 | 2,700 |
| 2024/11/14 | 965 | 965 | 956 | 957 | 5,200 |
| 2024/11/13 | 964 | 965 | 962 | 964 | 1,600 |
| 2024/11/12 | 967 | 968 | 954 | 960 | 2,700 |
| 2024/11/11 | 950 | 965 | 950 | 960 | 5,000 |
| 2024/11/08 | 948 | 949 | 942 | 949 | 2,000 |
| 2024/11/07 | 964 | 964 | 938 | 942 | 7,900 |
| 2024/11/06 | 959 | 959 | 950 | 951 | 2,200 |
| 2024/11/05 | 954 | 967 | 951 | 956 | 3,800 |
| 2024/11/01 | 956 | 966 | 953 | 954 | 2,700 |
| 2024/10/31 | 966 | 966 | 952 | 955 | 3,700 |
| 2024/10/30 | 964 | 968 | 950 | 952 | 5,300 |
| 2024/10/29 | 941 | 960 | 938 | 950 | 4,000 |
| 2024/10/28 | 928 | 938 | 928 | 933 | 4,200 |
| 2024/10/25 | 945 | 950 | 930 | 930 | 4,800 |
| 2024/10/24 | 953 | 953 | 941 | 944 | 6,400 |
| 2024/10/23 | 954 | 966 | 954 | 954 | 4,500 |
| 2024/10/22 | 955 | 963 | 952 | 952 | 3,700 |
| 2024/10/21 | 950 | 964 | 949 | 964 | 7,300 |
| 2024/10/18 | 956 | 956 | 946 | 950 | 3,100 |
| 2024/10/17 | 937 | 945 | 937 | 941 | 2,100 |
| 2024/10/16 | 937 | 940 | 935 | 937 | 2,300 |
| 2024/10/15 | 947 | 947 | 936 | 937 | 3,600 |
| 2024/10/11 | 940 | 951 | 928 | 928 | 3,900 |
| 2024/10/10 | 956 | 956 | 938 | 938 | 5,100 |
| 2024/10/09 | 965 | 965 | 950 | 950 | 4,900 |
| 2024/10/08 | 950 | 970 | 939 | 950 | 14,500 |
| 2024/10/07 | 945 | 945 | 928 | 938 | 9,100 |
| 2024/10/04 | 926 | 926 | 919 | 920 | 5,400 |
| 2024/10/03 | 917 | 917 | 908 | 912 | 2,100 |
| 2024/10/02 | 910 | 917 | 907 | 908 | 7,400 |
| 2024/10/01 | 890 | 910 | 890 | 908 | 14,700 |
| 2024/09/30 | 885 | 888 | 879 | 887 | 5,700 |
| 2024/09/27 | 876 | 887 | 876 | 887 | 2,500 |
| 2024/09/26 | 887 | 889 | 870 | 873 | 6,300 |
| 2024/09/25 | 889 | 890 | 883 | 886 | 3,600 |
| 2024/09/24 | 880 | 910 | 879 | 890 | 10,200 |
| 2024/09/20 | 869 | 886 | 869 | 880 | 13,300 |
| 2024/09/19 | 863 | 869 | 857 | 869 | 4,600 |
| 2024/09/18 | 845 | 863 | 835 | 863 | 5,800 |
| 2024/09/17 | 859 | 859 | 838 | 842 | 9,700 |
| 2024/09/13 | 846 | 870 | 844 | 870 | 5,100 |
| 2024/09/12 | 831 | 843 | 831 | 839 | 2,000 |
| 2024/09/11 | 846 | 847 | 827 | 828 | 6,000 |
| 2024/09/10 | 842 | 850 | 842 | 846 | 1,300 |
| 2024/09/09 | 844 | 850 | 835 | 841 | 4,000 |
| 2024/09/06 | 847 | 850 | 843 | 845 | 2,700 |
| 2024/09/05 | 864 | 868 | 842 | 846 | 8,800 |
| 2024/09/04 | 876 | 879 | 865 | 875 | 7,100 |
| 2024/09/03 | 875 | 886 | 875 | 877 | 5,200 |
| 2024/09/02 | 874 | 878 | 872 | 875 | 4,000 |
| 2024/08/30 | 870 | 873 | 868 | 872 | 2,600 |
| 2024/08/29 | 876 | 876 | 867 | 867 | 3,700 |
| 2024/08/28 | 867 | 881 | 864 | 870 | 4,100 |
| 2024/08/27 | 850 | 864 | 850 | 863 | 7,100 |
| 2024/08/26 | 853 | 858 | 847 | 847 | 7,300 |
| 2024/08/23 | 851 | 851 | 836 | 838 | 3,700 |
| 2024/08/22 | 832 | 842 | 832 | 838 | 3,700 |
| 2024/08/21 | 846 | 849 | 832 | 832 | 12,300 |
| 2024/08/20 | 835 | 857 | 835 | 857 | 12,400 |
| 2024/08/19 | 831 | 842 | 828 | 835 | 5,200 |