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 |
|---|---|---|---|---|---|
| 2026/03/11 | 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 |
| 2025/09/26 | 5,000 | 5,090 | 5,000 | 5,030 | 23,400 |
| 2025/09/25 | 5,090 | 5,110 | 4,980 | 4,995 | 26,000 |
| 2025/09/24 | 5,010 | 5,090 | 4,965 | 5,070 | 30,500 |
| 2025/09/22 | 5,140 | 5,190 | 5,010 | 5,030 | 29,300 |
| 2025/09/19 | 4,940 | 5,100 | 4,940 | 5,050 | 63,000 |
| 2025/09/18 | 4,910 | 4,995 | 4,875 | 4,955 | 50,100 |
| 2025/09/17 | 5,050 | 5,050 | 4,935 | 4,935 | 57,600 |
| 2025/09/16 | 5,130 | 5,140 | 5,020 | 5,060 | 29,100 |
| 2025/09/12 | 5,040 | 5,120 | 4,960 | 5,120 | 51,800 |
| 2025/09/11 | 5,070 | 5,120 | 5,000 | 5,030 | 24,500 |
| 2025/09/10 | 5,010 | 5,090 | 4,990 | 5,080 | 23,500 |
| 2025/09/09 | 5,150 | 5,210 | 4,995 | 5,040 | 31,100 |
| 2025/09/08 | 5,230 | 5,270 | 5,140 | 5,150 | 37,400 |
| 2025/09/05 | 5,100 | 5,190 | 5,050 | 5,190 | 35,000 |
| 2025/09/04 | 5,040 | 5,110 | 5,010 | 5,040 | 22,300 |
| 2025/09/03 | 5,080 | 5,160 | 5,000 | 5,000 | 36,800 |
| 2025/09/02 | 5,090 | 5,170 | 5,060 | 5,070 | 36,100 |
| 2025/09/01 | 5,020 | 5,110 | 4,970 | 5,050 | 51,800 |
| 2025/08/29 | 4,850 | 5,100 | 4,830 | 5,080 | 86,000 |
| 2025/08/28 | 4,750 | 4,825 | 4,725 | 4,800 | 21,500 |
| 2025/08/27 | 4,775 | 4,820 | 4,715 | 4,755 | 29,200 |
| 2025/08/26 | 4,900 | 4,920 | 4,770 | 4,790 | 53,200 |
| 2025/08/25 | 4,910 | 4,940 | 4,870 | 4,900 | 26,800 |
| 2025/08/22 | 4,915 | 4,970 | 4,880 | 4,895 | 35,200 |
| 2025/08/21 | 4,890 | 4,965 | 4,850 | 4,940 | 47,200 |
| 2025/08/20 | 4,990 | 4,990 | 4,900 | 4,930 | 51,800 |
| 2025/08/19 | 5,230 | 5,230 | 5,000 | 5,000 | 93,500 |
| 2025/08/18 | 4,880 | 5,090 | 4,860 | 5,030 | 97,200 |
| 2025/08/15 | 4,995 | 5,100 | 4,925 | 5,020 | 64,200 |
| 2025/08/14 | 5,000 | 5,010 | 4,915 | 4,945 | 98,500 |
| 2025/08/13 | 4,840 | 5,070 | 4,825 | 5,040 | 171,600 |
| 2025/08/12 | 4,810 | 4,955 | 4,770 | 4,840 | 214,400 |
| 2025/08/08 | 4,665 | 4,700 | 4,490 | 4,600 | 266,500 |
| 2025/08/07 | 4,315 | 4,350 | 4,250 | 4,325 | 119,400 |
| 2025/08/06 | 4,120 | 4,270 | 4,115 | 4,270 | 79,600 |
| 2025/08/05 | 4,195 | 4,195 | 4,100 | 4,135 | 45,800 |
| 2025/08/04 | 4,140 | 4,180 | 4,085 | 4,150 | 36,300 |
| 2025/08/01 | 4,180 | 4,210 | 4,110 | 4,210 | 56,200 |
| 2025/07/31 | 4,100 | 4,180 | 4,070 | 4,165 | 53,300 |
| 2025/07/30 | 4,020 | 4,100 | 4,000 | 4,075 | 52,500 |
| 2025/07/29 | 4,030 | 4,050 | 3,975 | 4,020 | 50,400 |
| 2025/07/28 | 4,100 | 4,130 | 4,030 | 4,030 | 63,900 |
| 2025/07/25 | 3,900 | 4,060 | 3,875 | 4,030 | 100,400 |
| 2025/07/24 | 3,935 | 3,990 | 3,845 | 3,890 | 93,700 |
| 2025/07/23 | 4,030 | 4,040 | 3,875 | 3,920 | 116,600 |
| 2025/07/22 | 3,970 | 4,010 | 3,940 | 3,990 | 64,000 |
| 2025/07/18 | 4,045 | 4,045 | 3,930 | 3,950 | 73,700 |
| 2025/07/17 | 4,045 | 4,095 | 4,005 | 4,010 | 55,200 |
| 2025/07/16 | 4,060 | 4,075 | 4,030 | 4,045 | 34,600 |
| 2025/07/15 | 4,165 | 4,190 | 4,060 | 4,100 | 125,200 |
| 2025/07/14 | 3,965 | 4,050 | 3,960 | 4,025 | 51,000 |
| 2025/07/11 | 4,000 | 4,075 | 3,920 | 3,940 | 88,700 |
| 2025/07/10 | 4,120 | 4,130 | 4,020 | 4,075 | 68,600 |
| 2025/07/09 | 3,970 | 4,080 | 3,945 | 4,055 | 101,100 |
| 2025/07/08 | 3,765 | 4,035 | 3,765 | 3,995 | 235,200 |
| 2025/07/07 | 3,670 | 3,780 | 3,670 | 3,715 | 45,600 |
| 2025/07/04 | 3,680 | 3,790 | 3,680 | 3,700 | 62,600 |
| 2025/07/03 | 3,710 | 3,760 | 3,655 | 3,680 | 60,700 |
| 2025/07/02 | 3,830 | 3,840 | 3,705 | 3,725 | 117,200 |
| 2025/07/01 | 3,875 | 3,950 | 3,875 | 3,875 | 48,300 |
| 2025/06/30 | 3,940 | 3,950 | 3,860 | 3,865 | 100,400 |
| 2025/06/27 | 3,845 | 3,920 | 3,805 | 3,900 | 74,900 |
| 2025/06/26 | 3,805 | 3,855 | 3,780 | 3,790 | 67,200 |
| 2025/06/25 | 3,900 | 3,900 | 3,795 | 3,825 | 114,200 |
| 2025/06/24 | 3,920 | 3,950 | 3,875 | 3,905 | 99,700 |
| 2025/06/23 | 3,755 | 3,890 | 3,720 | 3,850 | 88,000 |
| 2025/06/20 | 3,795 | 3,820 | 3,750 | 3,770 | 53,900 |
| 2025/06/19 | 3,750 | 3,795 | 3,730 | 3,795 | 48,300 |
| 2025/06/18 | 3,660 | 3,805 | 3,660 | 3,760 | 97,700 |
| 2025/06/17 | 3,730 | 3,750 | 3,645 | 3,690 | 73,900 |
| 2025/06/16 | 3,625 | 3,685 | 3,605 | 3,680 | 60,200 |
| 2025/06/13 | 3,635 | 3,660 | 3,600 | 3,625 | 65,500 |
| 2025/06/12 | 3,540 | 3,665 | 3,515 | 3,660 | 112,400 |
| 2025/06/11 | 3,485 | 3,525 | 3,435 | 3,510 | 80,400 |
| 2025/06/10 | 3,450 | 3,480 | 3,410 | 3,445 | 69,600 |
| 2025/06/09 | 3,465 | 3,565 | 3,395 | 3,435 | 120,400 |
| 2025/06/06 | 3,270 | 3,435 | 3,225 | 3,425 | 172,700 |
| 2025/06/05 | 3,240 | 3,240 | 3,180 | 3,190 | 50,600 |
| 2025/06/04 | 3,190 | 3,265 | 3,155 | 3,215 | 97,300 |
| 2025/06/03 | 3,325 | 3,350 | 3,195 | 3,230 | 124,000 |
| 2025/06/02 | 3,345 | 3,370 | 3,245 | 3,275 | 90,900 |
| 2025/05/30 | 3,310 | 3,395 | 3,285 | 3,385 | 88,300 |
| 2025/05/29 | 3,300 | 3,315 | 3,245 | 3,310 | 46,500 |
| 2025/05/28 | 3,320 | 3,335 | 3,265 | 3,275 | 76,000 |
| 2025/05/27 | 3,320 | 3,350 | 3,290 | 3,320 | 71,700 |
| 2025/05/26 | 3,235 | 3,315 | 3,165 | 3,290 | 137,100 |
| 2025/05/23 | 3,150 | 3,295 | 3,130 | 3,165 | 190,000 |
| 2025/05/22 | 3,095 | 3,160 | 3,075 | 3,145 | 63,800 |
| 2025/05/21 | 3,180 | 3,190 | 3,055 | 3,135 | 96,700 |
| 2025/05/20 | 3,095 | 3,145 | 3,015 | 3,130 | 123,000 |
| 2025/05/19 | 3,045 | 3,130 | 3,045 | 3,095 | 76,700 |