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 |
---|---|---|---|---|---|
2022/12/30 | 471 | 480 | 471 | 475 | 1,400 |
2022/12/29 | 473 | 481 | 469 | 469 | 6,200 |
2022/12/28 | 476 | 483 | 470 | 470 | 8,100 |
2022/12/27 | 485 | 485 | 472 | 479 | 8,700 |
2022/12/26 | 473 | 485 | 464 | 485 | 24,300 |
2022/12/23 | 489 | 489 | 477 | 480 | 5,100 |
2022/12/22 | 481 | 495 | 479 | 484 | 3,600 |
2022/12/21 | 485 | 487 | 461 | 478 | 7,000 |
2022/12/20 | 500 | 500 | 465 | 489 | 16,500 |
2022/12/19 | 494 | 512 | 480 | 500 | 24,300 |
2022/12/16 | 518 | 518 | 464 | 494 | 61,700 |
2022/12/15 | 532 | 532 | 505 | 521 | 35,700 |
2022/12/14 | 563 | 566 | 526 | 537 | 40,800 |
2022/12/13 | 563 | 563 | 543 | 553 | 6,300 |
2022/12/12 | 552 | 565 | 548 | 565 | 9,200 |
2022/12/09 | 541 | 556 | 527 | 552 | 6,200 |
2022/12/08 | 532 | 543 | 528 | 541 | 7,400 |
2022/12/07 | 537 | 550 | 533 | 534 | 7,500 |
2022/12/06 | 529 | 544 | 526 | 544 | 7,100 |
2022/12/05 | 531 | 531 | 526 | 527 | 3,500 |
2022/12/02 | 534 | 539 | 526 | 536 | 8,800 |
2022/12/01 | 535 | 540 | 526 | 533 | 6,200 |
2022/11/30 | 524 | 530 | 524 | 530 | 6,100 |
2022/11/29 | 529 | 530 | 522 | 530 | 3,400 |
2022/11/28 | 534 | 534 | 515 | 530 | 7,500 |
2022/11/25 | 532 | 540 | 530 | 533 | 5,700 |
2022/11/24 | 532 | 534 | 527 | 532 | 3,200 |
2022/11/22 | 533 | 533 | 527 | 527 | 2,800 |
2022/11/21 | 525 | 537 | 525 | 527 | 2,500 |
2022/11/18 | 531 | 540 | 522 | 525 | 3,600 |
2022/11/17 | 539 | 540 | 520 | 530 | 8,900 |
2022/11/16 | 525 | 544 | 525 | 541 | 2,100 |
2022/11/15 | 521 | 530 | 521 | 525 | 2,400 |
2022/11/14 | 535 | 537 | 516 | 529 | 4,000 |
2022/11/11 | 526 | 536 | 524 | 530 | 2,600 |
2022/11/10 | 530 | 541 | 520 | 521 | 7,800 |
2022/11/09 | 530 | 556 | 523 | 539 | 5,800 |
2022/11/08 | 528 | 535 | 520 | 530 | 4,700 |
2022/11/07 | 526 | 530 | 526 | 528 | 1,100 |
2022/11/04 | 524 | 533 | 524 | 528 | 2,400 |
2022/11/02 | 524 | 536 | 523 | 534 | 5,000 |
2022/11/01 | 539 | 539 | 527 | 527 | 4,100 |
2022/10/31 | 540 | 545 | 528 | 535 | 2,800 |
2022/10/28 | 531 | 560 | 531 | 535 | 6,200 |
2022/10/27 | 545 | 552 | 537 | 551 | 2,600 |
2022/10/26 | 548 | 558 | 538 | 539 | 3,000 |
2022/10/25 | 555 | 560 | 555 | 558 | 400 |
2022/10/24 | 560 | 569 | 545 | 545 | 4,400 |
2022/10/21 | 557 | 562 | 550 | 562 | 1,100 |
2022/10/20 | 545 | 557 | 545 | 557 | 2,000 |
2022/10/19 | 545 | 549 | 535 | 549 | 2,900 |
2022/10/18 | 525 | 542 | 525 | 542 | 3,100 |
2022/10/17 | 546 | 546 | 515 | 525 | 4,500 |
2022/10/14 | 541 | 543 | 526 | 536 | 3,500 |
2022/10/13 | 538 | 541 | 524 | 541 | 3,600 |
2022/10/12 | 526 | 537 | 524 | 535 | 1,600 |
2022/10/11 | 518 | 534 | 513 | 532 | 10,400 |
2022/10/07 | 558 | 568 | 541 | 542 | 7,900 |
2022/10/06 | 544 | 572 | 543 | 567 | 8,800 |
2022/10/05 | 537 | 547 | 537 | 543 | 1,500 |
2022/10/04 | 526 | 541 | 521 | 541 | 2,800 |
2022/10/03 | 540 | 540 | 518 | 520 | 4,800 |
2022/09/30 | 520 | 550 | 515 | 530 | 4,700 |
2022/09/29 | 523 | 538 | 505 | 528 | 6,500 |
2022/09/28 | 548 | 548 | 521 | 523 | 9,400 |
2022/09/27 | 560 | 560 | 538 | 538 | 4,900 |
2022/09/26 | 549 | 560 | 549 | 560 | 300 |
2022/09/22 | 561 | 561 | 550 | 554 | 4,000 |
2022/09/21 | 576 | 578 | 561 | 561 | 5,800 |
2022/09/20 | 569 | 589 | 569 | 583 | 4,500 |
2022/09/16 | 598 | 598 | 567 | 569 | 9,300 |
2022/09/15 | 581 | 595 | 572 | 590 | 18,100 |
2022/09/14 | 582 | 602 | 576 | 596 | 19,000 |
2022/09/13 | 597 | 609 | 581 | 581 | 8,100 |
2022/09/12 | 599 | 605 | 582 | 590 | 2,400 |
2022/09/09 | 588 | 608 | 587 | 599 | 13,200 |
2022/09/08 | 589 | 589 | 584 | 584 | 400 |
2022/09/07 | 587 | 588 | 577 | 581 | 8,300 |
2022/09/06 | 592 | 592 | 580 | 582 | 2,900 |
2022/09/05 | 598 | 598 | 577 | 592 | 10,200 |
2022/09/02 | 590 | 600 | 580 | 599 | 19,300 |
2022/09/01 | 608 | 609 | 590 | 600 | 11,300 |
2022/08/31 | 604 | 619 | 600 | 608 | 7,200 |
2022/08/30 | 594 | 605 | 594 | 604 | 1,500 |
2022/08/29 | 595 | 604 | 584 | 594 | 8,000 |
2022/08/26 | 601 | 609 | 587 | 603 | 8,800 |
2022/08/25 | 594 | 604 | 579 | 603 | 6,700 |
2022/08/24 | 591 | 599 | 579 | 594 | 11,700 |
2022/08/23 | 571 | 634 | 571 | 598 | 41,300 |
2022/08/22 | 595 | 595 | 565 | 574 | 9,900 |
2022/08/19 | 593 | 600 | 587 | 590 | 2,300 |
2022/08/18 | 586 | 599 | 585 | 597 | 1,600 |
2022/08/17 | 601 | 612 | 574 | 595 | 13,000 |
2022/08/16 | 581 | 603 | 580 | 601 | 5,600 |
2022/08/15 | 588 | 607 | 572 | 582 | 5,300 |
2022/08/12 | 590 | 590 | 560 | 582 | 5,800 |
2022/08/10 | 590 | 590 | 545 | 589 | 18,500 |
2022/08/09 | 600 | 601 | 587 | 600 | 4,700 |
2022/08/08 | 609 | 614 | 590 | 600 | 8,800 |
2022/08/05 | 602 | 618 | 596 | 613 | 7,500 |
2022/08/04 | 600 | 609 | 587 | 609 | 7,600 |
2022/08/03 | 575 | 601 | 561 | 597 | 18,200 |
2022/08/02 | 607 | 610 | 580 | 585 | 12,000 |
2022/08/01 | 625 | 631 | 599 | 614 | 7,800 |
2022/07/29 | 615 | 637 | 612 | 626 | 9,100 |
2022/07/28 | 626 | 637 | 603 | 615 | 9,800 |
2022/07/27 | 602 | 654 | 583 | 620 | 36,700 |
2022/07/26 | 603 | 626 | 576 | 616 | 34,700 |
2022/07/25 | 560 | 630 | 560 | 602 | 83,900 |
2022/07/22 | 536 | 569 | 536 | 560 | 16,200 |
2022/07/21 | 525 | 540 | 524 | 538 | 5,100 |
2022/07/20 | 532 | 536 | 521 | 525 | 10,500 |
2022/07/19 | 543 | 543 | 518 | 530 | 8,400 |
2022/07/15 | 555 | 555 | 525 | 539 | 6,600 |
2022/07/14 | 538 | 551 | 537 | 546 | 6,800 |
2022/07/13 | 537 | 544 | 529 | 530 | 3,400 |
2022/07/12 | 565 | 568 | 540 | 540 | 15,600 |
2022/07/11 | 534 | 571 | 533 | 564 | 9,800 |
2022/07/08 | 532 | 549 | 532 | 533 | 4,100 |
2022/07/07 | 532 | 547 | 524 | 532 | 8,200 |
2022/07/06 | 550 | 555 | 518 | 539 | 23,200 |
2022/07/05 | 529 | 545 | 519 | 545 | 3,800 |
2022/07/04 | 525 | 532 | 512 | 530 | 6,300 |
2022/07/01 | 539 | 546 | 512 | 515 | 14,000 |
2022/06/30 | 575 | 579 | 547 | 549 | 7,600 |
2022/06/29 | 560 | 580 | 560 | 573 | 5,700 |
2022/06/28 | 540 | 575 | 536 | 567 | 32,300 |
2022/06/27 | 545 | 558 | 521 | 550 | 18,000 |
2022/06/24 | 562 | 580 | 535 | 555 | 133,600 |
2022/06/23 | 479 | 554 | 477 | 554 | 73,200 |
2022/06/22 | 514 | 517 | 471 | 474 | 33,400 |
2022/06/21 | 485 | 510 | 485 | 510 | 9,900 |
2022/06/20 | 512 | 512 | 481 | 485 | 30,600 |
2022/06/17 | 526 | 530 | 505 | 505 | 30,800 |
2022/06/16 | 557 | 560 | 534 | 536 | 45,000 |
2022/06/15 | 550 | 572 | 546 | 546 | 73,300 |
2022/06/14 | 596 | 607 | 592 | 600 | 21,500 |
2022/06/13 | 623 | 623 | 606 | 606 | 24,300 |
2022/06/10 | 634 | 652 | 626 | 630 | 30,300 |
2022/06/09 | 637 | 655 | 636 | 637 | 10,700 |
2022/06/08 | 620 | 661 | 619 | 640 | 46,700 |
2022/06/07 | 622 | 630 | 615 | 616 | 18,600 |
2022/06/06 | 635 | 635 | 618 | 620 | 18,800 |
2022/06/03 | 637 | 637 | 625 | 631 | 15,900 |
2022/06/02 | 645 | 645 | 628 | 634 | 18,700 |
2022/06/01 | 663 | 664 | 633 | 645 | 38,400 |
2022/05/31 | 630 | 659 | 620 | 659 | 77,700 |
2022/05/30 | 621 | 632 | 609 | 630 | 42,800 |
2022/05/27 | 643 | 647 | 610 | 612 | 116,300 |
2022/05/26 | 692 | 695 | 635 | 639 | 207,500 |
2022/05/25 | 674 | 713 | 664 | 702 | 286,300 |
2022/05/24 | 652 | 677 | 633 | 664 | 162,300 |
2022/05/23 | 650 | 658 | 633 | 642 | 81,500 |
2022/05/20 | 655 | 670 | 620 | 648 | 157,100 |
2022/05/19 | 608 | 717 | 605 | 665 | 538,600 |
2022/05/18 | 602 | 625 | 602 | 624 | 68,500 |
2022/05/17 | 601 | 610 | 595 | 603 | 44,200 |
2022/05/16 | 615 | 635 | 604 | 611 | 65,400 |
2022/05/13 | 597 | 625 | 597 | 610 | 71,400 |
2022/05/12 | 613 | 644 | 587 | 607 | 137,100 |
2022/05/11 | 577 | 657 | 574 | 610 | 256,200 |
2022/05/10 | 601 | 611 | 574 | 587 | 176,800 |
2022/05/09 | 657 | 676 | 617 | 621 | 174,300 |
2022/05/06 | 675 | 687 | 640 | 675 | 226,300 |
2022/05/02 | 706 | 730 | 666 | 675 | 973,900 |
2022/04/28 | 703 | 764 | 666 | 685 | 2,458,100 |
2022/04/27 | 756 | 854 | 742 | 763 | 6,924,700 |