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

守谷輸送機工業(6226)の株価時系列情報

守谷輸送機工業(6226)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
2026/07/30 2,263 2,349 2,177 2,199 221,900
2026/07/29 2,500 2,520 2,267 2,297 277,800
2026/07/28 2,621 2,624 2,423 2,500 235,700
2026/07/27 2,611 2,647 2,524 2,565 133,300
2026/07/24 2,487 2,625 2,450 2,611 141,300
2026/07/23 2,582 2,607 2,497 2,505 133,700
2026/07/22 2,495 2,630 2,462 2,592 209,300
2026/07/21 2,486 2,525 2,410 2,524 141,400
2026/07/17 2,627 2,634 2,385 2,453 209,400
2026/07/16 2,624 2,739 2,600 2,627 243,400
2026/07/15 2,571 2,663 2,501 2,634 298,400
2026/07/14 2,440 2,570 2,356 2,549 377,100
2026/07/13 2,390 2,421 2,306 2,346 164,000
2026/07/10 2,331 2,377 2,277 2,290 84,800
2026/07/09 2,256 2,335 2,256 2,331 85,900
2026/07/08 2,315 2,363 2,257 2,277 139,900
2026/07/07 2,320 2,370 2,266 2,345 195,900
2026/07/06 2,321 2,397 2,321 2,345 148,800
2026/07/03 2,271 2,348 2,220 2,320 220,200
2026/07/02 2,187 2,295 2,177 2,260 237,800
2026/07/01 2,235 2,267 2,176 2,192 225,200
2026/06/30 2,216 2,253 2,172 2,235 164,800
2026/06/29 2,272 2,280 2,156 2,185 154,300
2026/06/26 2,288 2,290 2,204 2,239 152,700
2026/06/25 2,400 2,400 2,274 2,282 101,600
2026/06/24 2,340 2,399 2,316 2,360 128,400
2026/06/23 2,395 2,399 2,329 2,372 143,500
2026/06/22 2,405 2,424 2,323 2,369 166,400
2026/06/19 2,455 2,455 2,317 2,355 177,400
2026/06/18 2,435 2,495 2,375 2,405 209,400
2026/06/17 2,339 2,497 2,300 2,431 315,400
2026/06/16 2,237 2,344 2,214 2,321 209,400
2026/06/15 2,249 2,297 2,213 2,231 179,100
2026/06/12 2,143 2,215 2,137 2,157 182,200
2026/06/11 2,080 2,193 2,029 2,193 335,700
2026/06/10 2,016 2,041 1,960 1,990 194,900
2026/06/09 2,058 2,088 2,001 2,012 284,800
2026/06/08 1,997 2,069 1,991 2,047 219,300
2026/06/05 2,050 2,108 2,050 2,082 177,000
2026/06/04 2,080 2,113 2,042 2,067 156,800
2026/06/03 2,100 2,107 2,035 2,057 177,900
2026/06/02 2,053 2,105 2,024 2,099 275,900
2026/06/01 2,084 2,134 2,012 2,077 292,200
2026/05/29 2,134 2,149 2,087 2,091 245,800
2026/05/28 2,183 2,204 2,072 2,125 218,100
2026/05/27 2,264 2,264 2,105 2,178 354,500
2026/05/26 2,271 2,288 2,213 2,264 176,500
2026/05/25 2,216 2,278 2,154 2,261 362,600
2026/05/22 2,374 2,374 2,155 2,213 557,900
2026/05/21 2,384 2,443 2,320 2,404 281,800
2026/05/20 2,270 2,362 2,207 2,362 296,600
2026/05/19 2,372 2,480 2,302 2,306 366,000
2026/05/18 2,340 2,439 2,285 2,322 346,300
2026/05/15 2,187 2,369 2,185 2,348 429,500
2026/05/14 2,265 2,268 2,140 2,171 291,300
2026/05/13 2,103 2,268 2,101 2,264 299,500
2026/05/12 2,260 2,295 2,083 2,131 769,500
2026/05/11 2,090 2,349 1,900 2,257 856,800
2026/05/08 2,059 2,100 2,014 2,045 288,800
2026/05/07 2,132 2,150 2,023 2,046 308,500
2026/05/01 2,100 2,185 2,090 2,100 343,400
2026/04/30 2,017 2,068 1,999 2,068 285,700
2026/04/28 1,945 2,045 1,923 2,017 263,900
2026/04/27 1,850 1,983 1,849 1,945 226,200
2026/04/24 1,860 1,888 1,835 1,876 137,900
2026/04/23 1,893 1,900 1,827 1,855 240,500
2026/04/22 1,915 1,928 1,879 1,890 154,200
2026/04/21 1,887 1,930 1,851 1,930 219,900
2026/04/20 1,933 1,949 1,872 1,910 239,600
2026/04/17 2,000 2,000 1,930 1,930 174,900
2026/04/16 2,000 2,010 1,976 1,983 194,100
2026/04/15 2,099 2,115 1,982 1,991 238,000
2026/04/14 2,082 2,105 2,028 2,028 193,500
2026/04/13 1,980 2,035 1,971 2,035 169,800
2026/04/10 2,069 2,090 2,003 2,007 182,100
2026/04/09 2,170 2,170 2,031 2,050 299,500
2026/04/08 2,100 2,208 2,087 2,181 282,100
2026/04/07 2,001 2,036 1,995 2,011 118,000
2026/04/06 1,983 2,028 1,951 2,000 156,000
2026/04/03 2,049 2,049 2,002 2,033 111,400
2026/03/27 3,845 4,055 3,830 4,050 108,700
2026/03/26 4,180 4,190 3,955 3,985 89,400
2026/03/25 4,085 4,180 4,050 4,135 109,100
2026/03/24 4,190 4,190 3,870 3,945 125,200
2026/03/23 3,990 4,090 3,910 3,935 158,700
2026/03/19 4,375 4,390 4,170 4,175 161,900
2026/03/18 4,385 4,555 4,320 4,550 129,300
2026/03/17 4,535 4,560 4,280 4,280 136,600
2026/03/16 4,600 4,640 4,370 4,410 219,700
2026/03/13 4,730 4,750 4,630 4,675 195,200
2026/03/12 4,960 5,010 4,805 4,830 175,400
2026/03/11 5,220 5,290 5,160 5,160 81,100
2026/03/10 5,050 5,290 5,030 5,120 124,100
2026/03/09 5,080 5,140 4,830 4,975 167,100
2026/03/06 5,480 5,500 5,270 5,480 103,600
2026/03/05 5,620 5,740 5,460 5,490 125,400
2026/03/04 5,650 5,770 5,370 5,420 139,900
2026/03/03 6,430 6,430 5,810 5,810 126,700
2026/03/02 6,250 6,460 6,160 6,430 79,000
2026/02/27 6,260 6,350 6,150 6,330 79,200
2026/02/26 5,980 6,180 5,850 6,060 84,700
2026/02/25 6,040 6,050 5,790 5,930 110,300
2026/02/24 5,950 6,170 5,950 6,040 131,200
2026/02/20 5,780 5,920 5,750 5,900 79,200
2026/02/19 5,800 5,830 5,640 5,780 129,500
2026/02/18 5,670 5,970 5,650 5,850 123,700
2026/02/17 5,600 5,690 5,530 5,600 72,000
2026/02/16 5,450 5,650 5,450 5,640 61,800
2026/02/13 5,560 5,840 5,420 5,440 113,700
2026/02/12 5,600 5,660 5,520 5,540 142,700
2026/02/10 5,590 6,040 5,430 5,700 277,400
2026/02/09 5,490 5,570 5,370 5,490 114,700
2026/02/06 5,260 5,260 5,100 5,190 56,100
2026/02/05 5,360 5,360 5,170 5,260 33,800
2026/02/04 5,270 5,390 5,260 5,360 32,800
2026/02/03 5,160 5,360 5,160 5,350 39,800
2026/02/02 4,990 5,160 4,990 5,100 50,400
2026/01/30 5,070 5,080 4,975 5,030 22,700
2026/01/29 5,090 5,120 5,020 5,080 23,900
2026/01/28 5,230 5,230 5,060 5,090 26,700
2026/01/27 5,220 5,280 5,160 5,230 47,300
2026/01/26 5,300 5,420 5,270 5,290 29,900
2026/01/23 5,390 5,490 5,340 5,370 46,500
2026/01/22 5,270 5,500 5,230 5,470 67,000
2026/01/21 5,150 5,400 5,110 5,260 49,700
2026/01/20 5,380 5,390 5,240 5,280 47,100
2026/01/19 5,250 5,420 5,220 5,400 89,100
2026/01/16 5,210 5,290 5,110 5,210 42,900
2026/01/15 5,100 5,270 5,080 5,210 73,800
2026/01/14 4,990 5,110 4,990 5,050 39,700
2026/01/13 4,930 5,030 4,885 5,000 72,900
2026/01/09 4,890 4,910 4,815 4,910 24,900
2026/01/08 4,780 4,875 4,770 4,825 33,000
2026/01/07 4,805 4,835 4,750 4,780 69,400
2026/01/06 4,840 4,895 4,830 4,865 48,800
2026/01/05 4,900 4,940 4,840 4,840 60,300
2025/12/30 4,885 4,995 4,840 4,885 50,400
2025/12/29 4,955 4,965 4,900 4,940 38,500
2025/12/26 4,975 4,995 4,870 4,885 62,000
2025/12/25 4,865 5,010 4,805 4,990 72,300
2025/12/24 4,890 4,940 4,795 4,800 42,500
2025/12/23 4,835 4,960 4,810 4,870 65,200
2025/12/22 4,955 4,955 4,745 4,785 91,600
2025/12/19 4,910 4,990 4,845 4,890 91,200
2025/12/18 4,905 4,985 4,810 4,860 101,700
2025/12/17 5,090 5,090 4,960 5,000 83,100
2025/12/16 5,330 5,360 5,080 5,100 124,000
2025/12/15 5,340 5,500 5,310 5,500 32,800
2025/12/12 5,330 5,400 5,280 5,390 36,300
2025/12/11 5,300 5,380 5,240 5,270 41,800
2025/12/10 5,430 5,480 5,270 5,330 47,400
2025/12/09 5,650 5,660 5,420 5,480 80,900
2025/12/08 5,420 5,690 5,410 5,670 93,800
2025/12/05 5,200 5,450 5,200 5,390 71,700
2025/12/04 5,270 5,320 5,150 5,170 34,600
2025/12/03 5,200 5,260 5,160 5,220 27,800
2025/12/02 5,260 5,270 5,140 5,190 35,200
2025/12/01 5,420 5,440 5,180 5,200 76,000
2025/11/28 5,430 5,470 5,310 5,470 57,700
2025/11/27 4,915 5,340 4,890 5,340 173,400
2025/11/26 4,870 4,920 4,670 4,775 116,100
2025/11/25 5,110 5,130 4,840 4,870 52,000
2025/11/21 4,935 5,120 4,905 5,070 33,000
2025/11/20 5,120 5,150 5,000 5,080 36,900
2025/11/19 4,935 5,060 4,775 5,020 68,400
2025/11/18 5,110 5,180 4,900 4,965 74,600
2025/11/17 5,130 5,200 5,020 5,200 55,700
2025/11/14 5,300 5,380 5,050 5,100 108,700
2025/11/13 5,220 5,450 5,190 5,450 131,000
2025/11/12 5,090 5,370 4,970 5,220 143,100
2025/11/11 5,290 5,290 5,100 5,120 56,900
2025/11/10 5,030 5,250 5,010 5,190 108,300
2025/11/07 5,060 5,080 4,840 4,855 110,600
2025/11/06 5,150 5,200 5,110 5,160 35,500
2025/11/05 4,990 5,120 4,880 5,110 65,000
2025/11/04 4,985 5,100 4,920 5,000 37,800
2025/10/31 4,985 5,000 4,915 4,925 21,400
2025/10/30 4,780 4,970 4,750 4,950 42,100
2025/10/29 5,020 5,020 4,795 4,815 64,300
2025/10/28 5,240 5,240 5,010 5,010 78,600
2025/10/27 5,210 5,270 5,180 5,240 46,200
2025/10/24 5,060 5,120 4,930 5,110 45,900
2025/10/23 4,850 5,130 4,810 5,010 78,700
2025/10/22 4,735 4,860 4,710 4,850 33,700
2025/10/21 4,805 4,825 4,660 4,735 51,400
2025/10/20 4,815 4,880 4,775 4,810 31,600
2025/10/17 4,705 4,955 4,700 4,800 47,500
2025/10/16 4,845 4,845 4,720 4,730 23,300
2025/10/15 4,715 4,830 4,680 4,775 42,200
2025/10/14 4,630 4,745 4,630 4,670 39,700
2025/10/10 4,910 4,910 4,695 4,695 53,200
2025/10/09 4,950 5,000 4,905 4,945 37,000
2025/10/08 4,930 5,040 4,925 4,950 28,700
2025/10/07 5,000 5,080 4,825 4,900 52,300
2025/10/06 4,820 4,960 4,815 4,950 63,500
2025/10/03 4,605 4,785 4,605 4,725 62,900
2025/10/02 4,820 4,820 4,600 4,640 93,500
2025/10/01 5,000 5,000 4,740 4,805 92,000
2025/09/30 4,990 5,000 4,900 5,000 38,000
2025/09/29 4,995 5,040 4,955 4,965 39,300

このページの先頭へ