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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 839 | 842 | 828 | 833 | 4,700 |
| 2024/08/15 | 839 | 841 | 826 | 826 | 8,000 |
| 2024/08/14 | 816 | 843 | 814 | 843 | 16,200 |
| 2024/08/13 | 798 | 824 | 797 | 816 | 7,200 |
| 2024/08/09 | 823 | 823 | 791 | 793 | 12,300 |
| 2024/08/08 | 787 | 805 | 782 | 795 | 10,700 |
| 2024/08/07 | 739 | 813 | 739 | 788 | 23,800 |
| 2024/08/06 | 735 | 774 | 721 | 752 | 52,300 |
| 2024/08/05 | 722 | 750 | 657 | 695 | 71,300 |
| 2024/08/02 | 795 | 811 | 778 | 782 | 68,600 |
| 2024/08/01 | 884 | 884 | 795 | 820 | 75,600 |
| 2024/07/31 | 887 | 911 | 860 | 910 | 60,300 |
| 2024/07/30 | 960 | 960 | 900 | 900 | 79,300 |
| 2024/07/29 | 1,006 | 1,006 | 987 | 990 | 70,400 |
| 2024/07/26 | 977 | 1,001 | 977 | 991 | 37,100 |
| 2024/07/25 | 980 | 988 | 967 | 976 | 28,500 |
| 2024/07/24 | 994 | 1,000 | 981 | 981 | 33,500 |
| 2024/07/23 | 984 | 990 | 976 | 987 | 24,500 |
| 2024/07/22 | 1,000 | 1,000 | 983 | 983 | 37,100 |
| 2024/07/19 | 998 | 1,010 | 993 | 994 | 27,800 |
| 2024/07/18 | 1,000 | 1,000 | 992 | 997 | 19,400 |
| 2024/07/17 | 1,029 | 1,029 | 995 | 1,003 | 34,500 |
| 2024/07/16 | 1,000 | 1,009 | 993 | 996 | 27,800 |
| 2024/07/12 | 956 | 984 | 956 | 979 | 26,700 |
| 2024/07/11 | 991 | 993 | 965 | 967 | 31,400 |
| 2024/07/10 | 988 | 996 | 978 | 985 | 22,600 |
| 2024/07/09 | 1,070 | 1,070 | 961 | 978 | 91,600 |
| 2024/07/08 | 1,019 | 1,078 | 1,016 | 1,078 | 55,500 |
| 2024/07/05 | 1,059 | 1,174 | 987 | 1,019 | 250,400 |
| 2024/07/04 | 986 | 1,046 | 979 | 1,037 | 109,500 |
| 2024/07/03 | 946 | 980 | 942 | 975 | 70,200 |
| 2024/07/02 | 927 | 933 | 920 | 931 | 32,900 |
| 2024/07/01 | 921 | 928 | 901 | 920 | 49,000 |
| 2024/06/28 | 879 | 890 | 874 | 885 | 47,300 |
| 2024/06/27 | 842 | 868 | 835 | 865 | 74,200 |
| 2024/06/26 | 817 | 828 | 816 | 828 | 54,700 |
| 2024/06/25 | 827 | 828 | 814 | 815 | 95,800 |
| 2024/06/24 | 863 | 864 | 805 | 832 | 280,900 |
| 2024/06/21 | 850 | 965 | 836 | 857 | 1,533,200 |
| 2024/06/20 | 757 | 757 | 757 | 757 | 28,500 |
| 2024/06/19 | 657 | 657 | 657 | 657 | 9,400 |
| 2024/06/18 | 560 | 569 | 551 | 557 | 2,800 |
| 2024/06/17 | 554 | 568 | 547 | 559 | 12,000 |
| 2024/06/14 | 565 | 569 | 558 | 564 | 5,100 |
| 2024/06/13 | 568 | 577 | 565 | 566 | 8,700 |
| 2024/06/12 | 563 | 574 | 562 | 570 | 3,900 |
| 2024/06/11 | 571 | 578 | 566 | 566 | 5,300 |
| 2024/06/10 | 576 | 576 | 564 | 570 | 6,300 |
| 2024/06/07 | 565 | 576 | 565 | 576 | 3,600 |
| 2024/06/06 | 570 | 581 | 564 | 569 | 13,600 |
| 2024/06/05 | 563 | 574 | 563 | 565 | 2,700 |
| 2024/06/04 | 563 | 572 | 562 | 571 | 3,800 |
| 2024/06/03 | 555 | 572 | 550 | 568 | 15,900 |
| 2024/05/31 | 546 | 552 | 546 | 547 | 4,300 |
| 2024/05/30 | 534 | 553 | 530 | 553 | 12,700 |
| 2024/05/29 | 549 | 552 | 537 | 550 | 13,000 |
| 2024/05/28 | 546 | 552 | 538 | 549 | 9,100 |
| 2024/05/27 | 550 | 551 | 536 | 550 | 5,100 |
| 2024/05/24 | 544 | 550 | 540 | 550 | 3,000 |
| 2024/05/23 | 553 | 554 | 543 | 550 | 2,800 |
| 2024/05/22 | 536 | 556 | 536 | 550 | 18,000 |
| 2024/05/21 | 528 | 540 | 520 | 540 | 9,100 |
| 2024/05/20 | 515 | 543 | 515 | 528 | 14,400 |
| 2024/05/17 | 508 | 515 | 501 | 513 | 12,400 |
| 2024/05/16 | 525 | 525 | 508 | 508 | 13,800 |
| 2024/05/15 | 517 | 525 | 517 | 525 | 8,000 |
| 2024/05/14 | 525 | 526 | 510 | 517 | 25,100 |
| 2024/05/13 | 531 | 531 | 520 | 525 | 7,700 |
| 2024/05/10 | 531 | 531 | 521 | 529 | 3,400 |
| 2024/05/09 | 554 | 554 | 500 | 529 | 60,500 |
| 2024/05/08 | 537 | 553 | 537 | 553 | 3,800 |
| 2024/05/07 | 544 | 557 | 537 | 543 | 11,200 |
| 2024/05/02 | 547 | 553 | 540 | 541 | 7,800 |
| 2024/05/01 | 571 | 571 | 535 | 547 | 12,300 |
| 2024/04/30 | 556 | 605 | 547 | 563 | 45,200 |
| 2024/04/26 | 561 | 562 | 527 | 556 | 21,300 |
| 2024/04/25 | 565 | 574 | 554 | 564 | 6,800 |
| 2024/04/24 | 560 | 573 | 554 | 565 | 7,100 |
| 2024/04/23 | 576 | 579 | 539 | 559 | 21,500 |
| 2024/04/22 | 578 | 578 | 570 | 576 | 1,900 |
| 2024/04/19 | 575 | 576 | 565 | 570 | 4,500 |
| 2024/04/18 | 575 | 577 | 569 | 577 | 2,200 |
| 2024/04/17 | 569 | 578 | 555 | 575 | 13,500 |
| 2024/04/16 | 588 | 589 | 565 | 571 | 9,000 |
| 2024/04/15 | 584 | 594 | 582 | 590 | 5,700 |
| 2024/04/12 | 589 | 590 | 583 | 583 | 7,000 |
| 2024/04/11 | 580 | 587 | 578 | 586 | 9,300 |
| 2024/04/10 | 584 | 585 | 581 | 581 | 700 |
| 2024/04/09 | 576 | 583 | 571 | 583 | 13,200 |
| 2024/04/08 | 594 | 594 | 580 | 580 | 2,600 |
| 2024/04/05 | 574 | 590 | 570 | 587 | 5,800 |
| 2024/04/04 | 583 | 589 | 577 | 584 | 4,500 |
| 2024/04/03 | 580 | 585 | 573 | 583 | 3,000 |
| 2024/04/02 | 588 | 595 | 574 | 583 | 9,400 |
| 2024/04/01 | 596 | 596 | 582 | 595 | 13,800 |
| 2024/03/29 | 583 | 600 | 583 | 594 | 13,800 |
| 2024/03/28 | 597 | 599 | 580 | 590 | 19,500 |
| 2024/03/27 | 599 | 599 | 590 | 596 | 10,400 |
| 2024/03/26 | 600 | 604 | 595 | 599 | 11,700 |
| 2024/03/25 | 605 | 614 | 600 | 603 | 17,200 |
| 2024/03/22 | 597 | 605 | 591 | 605 | 16,700 |
| 2024/03/21 | 602 | 611 | 590 | 594 | 29,500 |
| 2024/03/19 | 608 | 610 | 593 | 602 | 19,500 |
| 2024/03/18 | 593 | 605 | 577 | 599 | 52,900 |
| 2024/03/15 | 620 | 631 | 606 | 629 | 49,400 |
| 2024/03/14 | 595 | 607 | 590 | 607 | 12,000 |
| 2024/03/13 | 600 | 600 | 583 | 595 | 7,200 |
| 2024/03/12 | 580 | 607 | 575 | 600 | 9,100 |
| 2024/03/11 | 614 | 614 | 575 | 585 | 26,900 |
| 2024/03/08 | 623 | 637 | 605 | 617 | 33,800 |
| 2024/03/07 | 610 | 633 | 596 | 623 | 65,700 |
| 2024/03/06 | 573 | 594 | 566 | 591 | 36,600 |
| 2024/03/05 | 563 | 570 | 557 | 568 | 12,200 |
| 2024/03/04 | 565 | 574 | 560 | 565 | 16,900 |
| 2024/03/01 | 560 | 574 | 553 | 571 | 14,400 |
| 2024/02/29 | 559 | 567 | 550 | 567 | 9,700 |
| 2024/02/28 | 548 | 561 | 547 | 560 | 10,100 |
| 2024/02/27 | 551 | 555 | 549 | 554 | 5,700 |
| 2024/02/26 | 547 | 559 | 547 | 551 | 9,100 |
| 2024/02/22 | 555 | 561 | 544 | 552 | 8,900 |
| 2024/02/21 | 551 | 556 | 535 | 554 | 20,100 |
| 2024/02/20 | 573 | 573 | 552 | 552 | 17,100 |
| 2024/02/19 | 555 | 580 | 551 | 577 | 16,400 |
| 2024/02/16 | 544 | 567 | 544 | 565 | 13,600 |
| 2024/02/15 | 542 | 551 | 536 | 543 | 13,800 |
| 2024/02/14 | 545 | 551 | 540 | 540 | 3,700 |
| 2024/02/13 | 544 | 555 | 538 | 553 | 5,200 |
| 2024/02/09 | 545 | 545 | 522 | 545 | 14,300 |
| 2024/02/08 | 565 | 569 | 538 | 545 | 25,700 |
| 2024/02/07 | 580 | 614 | 560 | 565 | 74,300 |
| 2024/02/06 | 563 | 568 | 561 | 566 | 2,300 |
| 2024/02/05 | 553 | 561 | 550 | 560 | 7,800 |
| 2024/02/02 | 561 | 561 | 551 | 553 | 4,500 |
| 2024/02/01 | 574 | 575 | 555 | 555 | 10,500 |
| 2024/01/31 | 580 | 580 | 566 | 574 | 11,100 |
| 2024/01/30 | 564 | 582 | 562 | 578 | 10,700 |
| 2024/01/29 | 546 | 576 | 544 | 562 | 18,000 |
| 2024/01/26 | 547 | 552 | 538 | 544 | 14,100 |
| 2024/01/25 | 544 | 555 | 538 | 554 | 13,800 |
| 2024/01/24 | 544 | 544 | 533 | 544 | 10,000 |
| 2024/01/23 | 543 | 545 | 538 | 544 | 8,300 |
| 2024/01/22 | 546 | 546 | 531 | 543 | 11,500 |
| 2024/01/19 | 534 | 542 | 532 | 542 | 3,300 |
| 2024/01/18 | 540 | 544 | 531 | 531 | 8,400 |
| 2024/01/17 | 556 | 556 | 540 | 540 | 15,600 |
| 2024/01/16 | 568 | 569 | 553 | 553 | 23,400 |
| 2024/01/15 | 564 | 567 | 561 | 565 | 4,400 |
| 2024/01/12 | 570 | 576 | 558 | 562 | 11,000 |
| 2024/01/11 | 580 | 580 | 559 | 567 | 15,500 |
| 2024/01/10 | 590 | 590 | 573 | 579 | 9,100 |
| 2024/01/09 | 578 | 589 | 560 | 588 | 17,700 |
| 2024/01/05 | 580 | 580 | 555 | 568 | 21,800 |
| 2024/01/04 | 597 | 597 | 566 | 575 | 24,400 |