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 |
---|---|---|---|---|---|
2023/12/29 | 559 | 586 | 554 | 574 | 26,000 |
2023/12/28 | 546 | 564 | 545 | 559 | 17,300 |
2023/12/27 | 545 | 560 | 545 | 552 | 22,900 |
2023/12/26 | 530 | 555 | 530 | 540 | 28,000 |
2023/12/25 | 522 | 535 | 517 | 530 | 13,400 |
2023/12/22 | 541 | 549 | 520 | 520 | 39,900 |
2023/12/21 | 540 | 569 | 535 | 541 | 53,400 |
2023/12/20 | 563 | 563 | 534 | 540 | 29,000 |
2023/12/19 | 552 | 561 | 547 | 553 | 18,100 |
2023/12/18 | 538 | 559 | 531 | 552 | 58,100 |
2023/12/15 | 541 | 555 | 503 | 548 | 76,100 |
2023/12/14 | 588 | 590 | 541 | 545 | 65,900 |
2023/12/13 | 586 | 600 | 580 | 584 | 44,100 |
2023/12/12 | 625 | 625 | 580 | 587 | 45,800 |
2023/12/11 | 630 | 635 | 613 | 626 | 27,600 |
2023/12/08 | 620 | 627 | 601 | 624 | 42,900 |
2023/12/07 | 623 | 640 | 586 | 630 | 85,700 |
2023/12/06 | 630 | 631 | 611 | 630 | 16,500 |
2023/12/05 | 636 | 636 | 615 | 626 | 14,100 |
2023/12/04 | 616 | 635 | 595 | 635 | 51,300 |
2023/12/01 | 633 | 633 | 610 | 611 | 37,400 |
2023/11/30 | 659 | 660 | 621 | 623 | 60,500 |
2023/11/29 | 648 | 667 | 645 | 654 | 18,500 |
2023/11/28 | 657 | 669 | 636 | 657 | 35,800 |
2023/11/27 | 665 | 692 | 640 | 655 | 103,100 |
2023/11/24 | 635 | 683 | 629 | 671 | 121,900 |
2023/11/22 | 630 | 643 | 621 | 631 | 21,200 |
2023/11/21 | 635 | 646 | 620 | 626 | 52,000 |
2023/11/20 | 618 | 652 | 606 | 634 | 97,700 |
2023/11/17 | 609 | 626 | 595 | 609 | 61,800 |
2023/11/16 | 634 | 637 | 604 | 611 | 93,200 |
2023/11/15 | 628 | 638 | 604 | 612 | 171,400 |
2023/11/14 | 647 | 691 | 623 | 647 | 372,500 |
2023/11/13 | 660 | 669 | 620 | 637 | 440,600 |
2023/11/10 | 592 | 672 | 585 | 672 | 1,088,400 |
2023/11/09 | 610 | 667 | 571 | 572 | 1,176,700 |
2023/11/08 | 587 | 587 | 567 | 567 | 29,900 |
2023/11/07 | 592 | 594 | 580 | 580 | 22,900 |
2023/11/06 | 597 | 606 | 588 | 593 | 37,300 |
2023/11/02 | 602 | 619 | 579 | 600 | 52,200 |
2023/11/01 | 626 | 635 | 585 | 592 | 125,200 |
2023/10/31 | 611 | 661 | 606 | 636 | 381,100 |
2023/10/30 | 604 | 629 | 586 | 601 | 141,800 |
2023/10/27 | 579 | 595 | 570 | 594 | 53,400 |
2023/10/26 | 555 | 596 | 552 | 582 | 98,700 |
2023/10/25 | 558 | 573 | 548 | 552 | 45,900 |
2023/10/24 | 539 | 587 | 536 | 564 | 177,900 |
2023/10/23 | 529 | 626 | 523 | 533 | 627,300 |
2023/10/20 | 532 | 540 | 515 | 537 | 19,500 |
2023/10/19 | 533 | 543 | 529 | 533 | 10,000 |
2023/10/18 | 537 | 558 | 537 | 550 | 8,200 |
2023/10/17 | 533 | 557 | 533 | 554 | 9,000 |
2023/10/16 | 563 | 563 | 532 | 532 | 12,300 |
2023/10/13 | 551 | 564 | 542 | 563 | 16,800 |
2023/10/12 | 559 | 570 | 552 | 560 | 34,500 |
2023/10/11 | 550 | 579 | 535 | 563 | 67,700 |
2023/10/10 | 529 | 558 | 529 | 541 | 30,000 |
2023/10/06 | 522 | 571 | 515 | 528 | 108,400 |
2023/10/05 | 527 | 527 | 517 | 524 | 13,900 |
2023/10/04 | 513 | 525 | 492 | 523 | 32,500 |
2023/10/03 | 539 | 543 | 508 | 513 | 43,500 |
2023/10/02 | 589 | 589 | 536 | 543 | 81,700 |
2023/09/29 | 594 | 594 | 569 | 579 | 69,700 |
2023/09/28 | 555 | 593 | 549 | 591 | 154,400 |
2023/09/27 | 535 | 588 | 530 | 549 | 125,900 |
2023/09/26 | 540 | 543 | 533 | 538 | 12,100 |
2023/09/25 | 540 | 550 | 540 | 540 | 9,000 |
2023/09/22 | 547 | 548 | 532 | 539 | 32,700 |
2023/09/21 | 543 | 553 | 541 | 547 | 19,400 |
2023/09/20 | 537 | 548 | 536 | 545 | 26,100 |
2023/09/19 | 540 | 547 | 536 | 537 | 13,800 |
2023/09/15 | 530 | 558 | 522 | 540 | 46,000 |
2023/09/14 | 548 | 548 | 530 | 532 | 27,300 |
2023/09/13 | 556 | 567 | 526 | 539 | 94,700 |
2023/09/12 | 560 | 561 | 532 | 546 | 96,200 |
2023/09/11 | 567 | 587 | 559 | 564 | 75,600 |
2023/09/08 | 569 | 588 | 562 | 567 | 53,000 |
2023/09/07 | 580 | 611 | 562 | 571 | 140,000 |
2023/09/06 | 580 | 598 | 548 | 590 | 274,200 |
2023/09/05 | 552 | 573 | 546 | 571 | 209,200 |
2023/09/04 | 589 | 628 | 555 | 572 | 863,800 |
2023/09/01 | 703 | 703 | 567 | 569 | 2,813,800 |
2023/08/31 | 510 | 603 | 509 | 603 | 451,200 |
2023/08/30 | 504 | 511 | 499 | 503 | 20,600 |
2023/08/29 | 499 | 505 | 498 | 502 | 9,200 |
2023/08/28 | 500 | 500 | 485 | 499 | 18,100 |
2023/08/25 | 492 | 504 | 488 | 492 | 19,500 |
2023/08/24 | 502 | 502 | 487 | 494 | 32,600 |
2023/08/23 | 495 | 505 | 494 | 497 | 10,600 |
2023/08/22 | 494 | 495 | 490 | 495 | 5,900 |
2023/08/21 | 490 | 494 | 481 | 492 | 11,000 |
2023/08/18 | 489 | 490 | 484 | 490 | 5,100 |
2023/08/17 | 489 | 490 | 485 | 488 | 8,100 |
2023/08/16 | 483 | 491 | 482 | 489 | 9,400 |
2023/08/15 | 486 | 491 | 484 | 489 | 9,600 |
2023/08/14 | 486 | 489 | 486 | 488 | 1,500 |
2023/08/10 | 489 | 489 | 485 | 486 | 4,300 |
2023/08/09 | 486 | 489 | 484 | 489 | 1,500 |
2023/08/08 | 488 | 491 | 484 | 486 | 11,200 |
2023/08/07 | 493 | 493 | 488 | 489 | 2,100 |
2023/08/04 | 488 | 495 | 483 | 495 | 14,800 |
2023/08/03 | 487 | 493 | 485 | 490 | 10,900 |
2023/08/02 | 493 | 493 | 486 | 487 | 4,200 |
2023/08/01 | 491 | 492 | 485 | 488 | 8,300 |
2023/07/31 | 489 | 497 | 487 | 490 | 5,400 |
2023/07/28 | 489 | 490 | 483 | 489 | 6,500 |
2023/07/27 | 485 | 492 | 485 | 489 | 9,200 |
2023/07/26 | 492 | 497 | 480 | 481 | 20,700 |
2023/07/25 | 498 | 502 | 486 | 492 | 16,200 |
2023/07/24 | 504 | 523 | 493 | 493 | 91,900 |
2023/07/21 | 484 | 513 | 484 | 498 | 51,100 |
2023/07/20 | 483 | 489 | 482 | 489 | 4,700 |
2023/07/19 | 490 | 490 | 483 | 486 | 7,300 |
2023/07/18 | 483 | 488 | 480 | 486 | 6,200 |
2023/07/14 | 485 | 488 | 479 | 482 | 6,500 |
2023/07/13 | 482 | 487 | 479 | 485 | 5,300 |
2023/07/12 | 487 | 488 | 481 | 481 | 5,800 |
2023/07/11 | 487 | 490 | 483 | 485 | 11,700 |
2023/07/10 | 481 | 484 | 480 | 483 | 17,300 |
2023/07/07 | 477 | 481 | 475 | 480 | 5,900 |
2023/07/06 | 482 | 482 | 475 | 478 | 6,800 |
2023/07/05 | 479 | 482 | 479 | 482 | 9,800 |
2023/07/04 | 482 | 483 | 480 | 483 | 3,400 |
2023/07/03 | 479 | 483 | 475 | 482 | 7,000 |
2023/06/30 | 482 | 482 | 477 | 478 | 4,000 |
2023/06/29 | 479 | 480 | 478 | 478 | 2,300 |
2023/06/28 | 479 | 480 | 477 | 480 | 2,800 |
2023/06/27 | 479 | 485 | 477 | 479 | 2,600 |
2023/06/26 | 485 | 485 | 478 | 479 | 5,500 |
2023/06/23 | 481 | 483 | 480 | 482 | 1,900 |
2023/06/22 | 483 | 483 | 481 | 481 | 2,800 |
2023/06/21 | 482 | 482 | 480 | 481 | 4,100 |
2023/06/20 | 481 | 484 | 473 | 480 | 10,400 |
2023/06/19 | 485 | 485 | 480 | 481 | 5,400 |
2023/06/16 | 477 | 486 | 476 | 483 | 3,500 |
2023/06/15 | 491 | 492 | 475 | 478 | 53,000 |
2023/06/14 | 498 | 507 | 493 | 499 | 28,800 |
2023/06/13 | 500 | 504 | 494 | 494 | 8,900 |
2023/06/12 | 494 | 511 | 493 | 499 | 20,000 |
2023/06/09 | 493 | 498 | 477 | 489 | 30,600 |
2023/06/08 | 489 | 495 | 488 | 491 | 11,100 |
2023/06/07 | 485 | 493 | 483 | 493 | 5,700 |
2023/06/06 | 488 | 489 | 483 | 486 | 8,100 |
2023/06/05 | 487 | 493 | 481 | 487 | 5,600 |
2023/06/02 | 483 | 488 | 483 | 487 | 5,800 |
2023/06/01 | 485 | 490 | 481 | 483 | 9,400 |
2023/05/31 | 486 | 490 | 482 | 484 | 6,300 |
2023/05/30 | 485 | 490 | 482 | 483 | 7,000 |
2023/05/29 | 485 | 489 | 483 | 484 | 3,500 |
2023/05/26 | 494 | 494 | 480 | 485 | 6,600 |
2023/05/25 | 499 | 503 | 480 | 486 | 23,000 |
2023/05/24 | 489 | 524 | 488 | 499 | 37,900 |
2023/05/23 | 487 | 496 | 482 | 488 | 8,300 |
2023/05/22 | 489 | 492 | 483 | 486 | 9,100 |
2023/05/19 | 489 | 490 | 481 | 483 | 8,100 |
2023/05/18 | 484 | 487 | 480 | 487 | 3,800 |
2023/05/17 | 483 | 485 | 480 | 485 | 2,800 |
2023/05/16 | 488 | 489 | 481 | 483 | 7,700 |
2023/05/15 | 490 | 492 | 483 | 484 | 3,900 |
2023/05/12 | 488 | 488 | 482 | 483 | 3,200 |
2023/05/11 | 489 | 490 | 483 | 487 | 6,500 |
2023/05/10 | 485 | 488 | 484 | 487 | 1,500 |
2023/05/09 | 484 | 487 | 481 | 485 | 5,700 |
2023/05/08 | 482 | 483 | 478 | 483 | 5,200 |
2023/05/02 | 485 | 485 | 478 | 481 | 11,700 |
2023/05/01 | 485 | 487 | 483 | 485 | 6,900 |
2023/04/28 | 490 | 490 | 484 | 485 | 3,600 |
2023/04/27 | 486 | 489 | 483 | 489 | 2,200 |
2023/04/26 | 490 | 490 | 482 | 483 | 4,000 |
2023/04/25 | 490 | 495 | 488 | 489 | 5,900 |
2023/04/24 | 486 | 495 | 486 | 489 | 5,100 |
2023/04/21 | 499 | 502 | 477 | 486 | 47,900 |
2023/04/20 | 500 | 503 | 499 | 503 | 1,900 |
2023/04/19 | 501 | 502 | 495 | 500 | 8,600 |
2023/04/18 | 501 | 504 | 501 | 501 | 3,500 |
2023/04/17 | 501 | 508 | 499 | 504 | 7,800 |
2023/04/14 | 501 | 503 | 500 | 503 | 5,200 |
2023/04/13 | 498 | 503 | 498 | 500 | 3,400 |
2023/04/12 | 498 | 503 | 496 | 503 | 3,300 |
2023/04/11 | 491 | 503 | 491 | 498 | 6,000 |
2023/04/10 | 492 | 492 | 485 | 491 | 2,600 |
2023/04/07 | 490 | 494 | 483 | 490 | 6,100 |
2023/04/06 | 486 | 490 | 482 | 490 | 5,000 |
2023/04/05 | 500 | 500 | 475 | 487 | 47,800 |
2023/04/04 | 509 | 512 | 487 | 500 | 24,700 |
2023/04/03 | 511 | 511 | 499 | 508 | 5,000 |
2023/03/31 | 489 | 511 | 488 | 510 | 23,000 |
2023/03/30 | 490 | 497 | 484 | 484 | 6,600 |
2023/03/29 | 465 | 496 | 463 | 492 | 92,400 |
2023/03/28 | 491 | 495 | 481 | 481 | 142,400 |
2023/03/27 | 490 | 490 | 475 | 482 | 86,700 |
2023/03/24 | 495 | 508 | 490 | 502 | 13,600 |
2023/03/23 | 499 | 504 | 496 | 500 | 2,600 |
2023/03/22 | 499 | 514 | 499 | 505 | 5,400 |
2023/03/20 | 507 | 507 | 488 | 495 | 12,700 |
2023/03/17 | 524 | 525 | 498 | 506 | 56,400 |
2023/03/16 | 529 | 570 | 529 | 544 | 13,300 |
2023/03/15 | 530 | 542 | 528 | 528 | 5,000 |
2023/03/14 | 540 | 542 | 528 | 528 | 7,200 |
2023/03/13 | 541 | 557 | 540 | 550 | 4,700 |
2023/03/10 | 551 | 560 | 541 | 550 | 3,700 |
2023/03/09 | 551 | 552 | 549 | 549 | 2,100 |
2023/03/08 | 554 | 554 | 546 | 546 | 3,200 |
2023/03/07 | 557 | 557 | 547 | 547 | 4,100 |
2023/03/06 | 561 | 562 | 547 | 547 | 4,700 |
2023/03/03 | 571 | 571 | 561 | 561 | 900 |
2023/03/02 | 563 | 570 | 549 | 565 | 5,700 |
2023/03/01 | 566 | 567 | 558 | 562 | 3,500 |
2023/02/28 | 557 | 565 | 555 | 565 | 3,900 |
2023/02/27 | 545 | 556 | 536 | 555 | 14,400 |
2023/02/24 | 538 | 541 | 531 | 535 | 4,500 |
2023/02/22 | 539 | 547 | 536 | 536 | 4,100 |
2023/02/21 | 539 | 550 | 539 | 545 | 5,000 |
2023/02/20 | 529 | 539 | 529 | 539 | 2,300 |
2023/02/17 | 530 | 538 | 530 | 533 | 3,600 |
2023/02/16 | 540 | 563 | 528 | 529 | 5,000 |
2023/02/15 | 552 | 552 | 535 | 535 | 5,200 |
2023/02/14 | 538 | 549 | 538 | 549 | 5,800 |
2023/02/13 | 546 | 568 | 532 | 540 | 24,700 |
2023/02/10 | 548 | 552 | 545 | 545 | 25,000 |
2023/02/09 | 565 | 579 | 557 | 565 | 6,900 |
2023/02/08 | 591 | 610 | 555 | 561 | 26,900 |
2023/02/07 | 586 | 600 | 581 | 593 | 13,600 |
2023/02/06 | 588 | 588 | 579 | 579 | 3,800 |
2023/02/03 | 598 | 598 | 579 | 580 | 10,900 |
2023/02/02 | 600 | 603 | 578 | 578 | 16,400 |
2023/02/01 | 557 | 610 | 550 | 596 | 67,800 |
2023/01/31 | 562 | 562 | 543 | 548 | 16,500 |
2023/01/30 | 525 | 537 | 521 | 537 | 14,300 |
2023/01/27 | 526 | 526 | 510 | 515 | 4,900 |
2023/01/26 | 520 | 524 | 515 | 516 | 5,000 |
2023/01/25 | 509 | 525 | 508 | 515 | 6,700 |
2023/01/24 | 516 | 516 | 507 | 510 | 4,700 |
2023/01/23 | 520 | 520 | 502 | 513 | 18,200 |
2023/01/20 | 545 | 545 | 507 | 515 | 41,700 |
2023/01/19 | 546 | 555 | 527 | 542 | 148,400 |
2023/01/18 | 524 | 560 | 522 | 560 | 78,100 |
2023/01/17 | 478 | 482 | 476 | 480 | 1,900 |
2023/01/16 | 494 | 494 | 482 | 482 | 1,600 |
2023/01/13 | 496 | 496 | 486 | 494 | 1,600 |
2023/01/12 | 495 | 497 | 483 | 494 | 3,900 |
2023/01/11 | 488 | 497 | 488 | 497 | 3,900 |
2023/01/10 | 488 | 498 | 488 | 496 | 5,200 |
2023/01/06 | 480 | 492 | 472 | 492 | 1,800 |
2023/01/05 | 477 | 482 | 473 | 476 | 4,000 |
2023/01/04 | 483 | 500 | 479 | 483 | 5,800 |