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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,217 | 2,333 | 2,191 | 2,318 | 265,500 |
| 2024/11/07 | 2,191 | 2,281 | 2,111 | 2,267 | 479,000 |
| 2024/11/06 | 1,978 | 2,043 | 1,955 | 2,016 | 119,500 |
| 2024/11/05 | 1,940 | 1,985 | 1,919 | 1,953 | 81,200 |
| 2024/11/01 | 1,987 | 1,987 | 1,925 | 1,925 | 95,300 |
| 2024/10/31 | 1,910 | 1,936 | 1,882 | 1,918 | 55,500 |
| 2024/10/30 | 1,850 | 1,909 | 1,848 | 1,896 | 51,500 |
| 2024/10/29 | 1,891 | 1,905 | 1,860 | 1,872 | 46,300 |
| 2024/10/28 | 1,840 | 1,887 | 1,824 | 1,875 | 59,900 |
| 2024/10/25 | 1,850 | 1,876 | 1,813 | 1,824 | 75,300 |
| 2024/10/24 | 1,898 | 1,900 | 1,858 | 1,869 | 51,500 |
| 2024/10/23 | 1,829 | 1,921 | 1,820 | 1,907 | 88,800 |
| 2024/10/22 | 1,906 | 1,941 | 1,840 | 1,842 | 136,000 |
| 2024/10/21 | 1,921 | 1,942 | 1,888 | 1,928 | 82,700 |
| 2024/10/18 | 1,928 | 1,976 | 1,920 | 1,961 | 40,700 |
| 2024/10/17 | 1,973 | 1,973 | 1,931 | 1,933 | 66,100 |
| 2024/10/16 | 1,931 | 1,985 | 1,924 | 1,965 | 67,200 |
| 2024/10/15 | 1,976 | 2,019 | 1,950 | 1,960 | 144,700 |
| 2024/10/11 | 1,896 | 1,975 | 1,896 | 1,937 | 46,100 |
| 2024/10/10 | 1,914 | 1,931 | 1,865 | 1,910 | 65,500 |
| 2024/10/09 | 1,938 | 1,955 | 1,905 | 1,912 | 60,700 |
| 2024/10/08 | 1,880 | 1,935 | 1,864 | 1,925 | 60,700 |
| 2024/10/07 | 1,930 | 1,936 | 1,856 | 1,883 | 50,500 |
| 2024/10/04 | 1,855 | 1,904 | 1,848 | 1,894 | 35,800 |
| 2024/10/03 | 1,928 | 1,928 | 1,847 | 1,870 | 85,900 |
| 2024/10/02 | 1,963 | 1,990 | 1,873 | 1,888 | 99,400 |
| 2024/10/01 | 1,969 | 2,023 | 1,952 | 1,985 | 108,800 |
| 2024/09/30 | 1,860 | 1,950 | 1,841 | 1,930 | 77,800 |
| 2024/09/27 | 1,883 | 1,908 | 1,846 | 1,896 | 48,500 |
| 2024/09/26 | 1,854 | 1,900 | 1,849 | 1,874 | 62,100 |
| 2024/09/25 | 1,885 | 1,888 | 1,831 | 1,851 | 75,700 |
| 2024/09/24 | 1,858 | 1,932 | 1,856 | 1,915 | 102,600 |
| 2024/09/20 | 1,897 | 1,917 | 1,831 | 1,838 | 86,600 |
| 2024/09/19 | 1,846 | 1,880 | 1,844 | 1,867 | 81,100 |
| 2024/09/18 | 1,766 | 1,794 | 1,745 | 1,784 | 60,900 |
| 2024/09/17 | 1,743 | 1,748 | 1,703 | 1,748 | 39,100 |
| 2024/09/13 | 1,732 | 1,779 | 1,711 | 1,718 | 60,100 |
| 2024/09/12 | 1,734 | 1,754 | 1,713 | 1,724 | 134,100 |
| 2024/09/11 | 1,728 | 1,734 | 1,645 | 1,679 | 94,800 |
| 2024/09/10 | 1,735 | 1,772 | 1,721 | 1,721 | 91,400 |
| 2024/09/09 | 1,701 | 1,740 | 1,670 | 1,702 | 81,200 |
| 2024/09/06 | 1,804 | 1,814 | 1,751 | 1,773 | 95,800 |
| 2024/09/05 | 1,705 | 1,827 | 1,703 | 1,764 | 110,600 |
| 2024/09/04 | 1,680 | 1,746 | 1,680 | 1,712 | 99,200 |
| 2024/09/03 | 1,745 | 1,760 | 1,716 | 1,731 | 46,500 |
| 2024/09/02 | 1,766 | 1,779 | 1,729 | 1,740 | 62,200 |
| 2024/08/30 | 1,748 | 1,804 | 1,748 | 1,786 | 153,200 |
| 2024/08/29 | 1,726 | 1,739 | 1,680 | 1,710 | 65,100 |
| 2024/08/28 | 1,754 | 1,765 | 1,664 | 1,736 | 135,400 |
| 2024/08/27 | 1,736 | 1,766 | 1,708 | 1,766 | 105,400 |
| 2024/08/26 | 1,660 | 1,750 | 1,655 | 1,743 | 100,900 |
| 2024/08/23 | 1,717 | 1,719 | 1,650 | 1,651 | 107,300 |
| 2024/08/22 | 1,623 | 1,691 | 1,620 | 1,691 | 104,100 |
| 2024/08/21 | 1,648 | 1,666 | 1,608 | 1,620 | 78,500 |
| 2024/08/20 | 1,687 | 1,699 | 1,609 | 1,688 | 146,000 |
| 2024/08/19 | 1,609 | 1,719 | 1,606 | 1,685 | 153,700 |
| 2024/08/16 | 1,520 | 1,610 | 1,498 | 1,596 | 121,900 |
| 2024/08/15 | 1,510 | 1,528 | 1,490 | 1,505 | 36,900 |
| 2024/08/14 | 1,494 | 1,540 | 1,472 | 1,507 | 64,300 |
| 2024/08/13 | 1,495 | 1,496 | 1,449 | 1,488 | 85,700 |
| 2024/08/09 | 1,548 | 1,549 | 1,461 | 1,508 | 214,400 |
| 2024/08/08 | 1,297 | 1,380 | 1,267 | 1,328 | 114,400 |
| 2024/08/07 | 1,272 | 1,365 | 1,244 | 1,305 | 151,700 |
| 2024/08/06 | 1,256 | 1,318 | 1,201 | 1,282 | 190,900 |
| 2024/08/05 | 1,272 | 1,272 | 1,065 | 1,106 | 230,500 |
| 2024/08/02 | 1,323 | 1,348 | 1,283 | 1,302 | 139,800 |
| 2024/08/01 | 1,482 | 1,482 | 1,382 | 1,398 | 103,900 |
| 2024/07/31 | 1,458 | 1,488 | 1,440 | 1,488 | 28,400 |
| 2024/07/30 | 1,458 | 1,472 | 1,441 | 1,458 | 23,400 |
| 2024/07/29 | 1,489 | 1,496 | 1,435 | 1,477 | 67,300 |
| 2024/07/26 | 1,425 | 1,455 | 1,407 | 1,434 | 43,200 |
| 2024/07/25 | 1,468 | 1,477 | 1,412 | 1,425 | 106,600 |
| 2024/07/24 | 1,507 | 1,514 | 1,468 | 1,484 | 42,400 |
| 2024/07/23 | 1,487 | 1,511 | 1,483 | 1,497 | 40,000 |
| 2024/07/22 | 1,500 | 1,518 | 1,465 | 1,469 | 43,500 |
| 2024/07/19 | 1,513 | 1,526 | 1,499 | 1,500 | 45,400 |
| 2024/07/18 | 1,579 | 1,579 | 1,520 | 1,520 | 42,300 |
| 2024/07/17 | 1,573 | 1,616 | 1,562 | 1,579 | 51,500 |
| 2024/07/16 | 1,594 | 1,607 | 1,576 | 1,579 | 47,500 |
| 2024/07/12 | 1,520 | 1,586 | 1,519 | 1,574 | 66,500 |
| 2024/07/11 | 1,530 | 1,548 | 1,498 | 1,542 | 81,500 |
| 2024/07/10 | 1,600 | 1,600 | 1,514 | 1,523 | 87,900 |
| 2024/07/09 | 1,538 | 1,600 | 1,532 | 1,600 | 73,000 |
| 2024/07/08 | 1,518 | 1,533 | 1,498 | 1,524 | 39,300 |
| 2024/07/05 | 1,562 | 1,592 | 1,513 | 1,525 | 88,900 |
| 2024/07/04 | 1,541 | 1,602 | 1,541 | 1,561 | 99,700 |
| 2024/07/03 | 1,518 | 1,542 | 1,502 | 1,526 | 55,800 |
| 2024/07/02 | 1,508 | 1,512 | 1,457 | 1,506 | 64,800 |
| 2024/07/01 | 1,500 | 1,517 | 1,484 | 1,500 | 50,900 |
| 2024/06/28 | 1,525 | 1,525 | 1,504 | 1,507 | 22,900 |
| 2024/06/27 | 1,501 | 1,526 | 1,501 | 1,510 | 18,400 |
| 2024/06/26 | 1,518 | 1,532 | 1,509 | 1,510 | 39,700 |
| 2024/06/25 | 1,532 | 1,541 | 1,498 | 1,515 | 38,200 |
| 2024/06/24 | 1,490 | 1,570 | 1,490 | 1,530 | 78,300 |
| 2024/06/21 | 1,485 | 1,504 | 1,471 | 1,504 | 27,700 |
| 2024/06/20 | 1,491 | 1,506 | 1,468 | 1,485 | 36,100 |
| 2024/06/19 | 1,506 | 1,520 | 1,493 | 1,497 | 62,100 |
| 2024/06/18 | 1,507 | 1,543 | 1,488 | 1,506 | 88,200 |
| 2024/06/17 | 1,545 | 1,545 | 1,483 | 1,489 | 176,100 |
| 2024/06/14 | 1,456 | 1,545 | 1,456 | 1,545 | 106,000 |
| 2024/06/13 | 1,476 | 1,518 | 1,462 | 1,468 | 142,000 |
| 2024/06/12 | 1,420 | 1,468 | 1,408 | 1,465 | 129,500 |
| 2024/06/11 | 1,435 | 1,470 | 1,416 | 1,418 | 69,400 |
| 2024/06/10 | 1,397 | 1,435 | 1,395 | 1,425 | 37,700 |
| 2024/06/07 | 1,398 | 1,422 | 1,385 | 1,416 | 50,400 |
| 2024/06/06 | 1,430 | 1,464 | 1,395 | 1,408 | 89,200 |
| 2024/06/05 | 1,404 | 1,425 | 1,390 | 1,403 | 44,000 |
| 2024/06/04 | 1,405 | 1,443 | 1,405 | 1,420 | 72,400 |
| 2024/06/03 | 1,438 | 1,458 | 1,407 | 1,420 | 83,800 |
| 2024/05/31 | 1,371 | 1,434 | 1,369 | 1,434 | 99,200 |
| 2024/05/30 | 1,318 | 1,369 | 1,312 | 1,369 | 43,900 |
| 2024/05/29 | 1,374 | 1,388 | 1,342 | 1,342 | 54,900 |
| 2024/05/28 | 1,347 | 1,388 | 1,340 | 1,367 | 61,800 |
| 2024/05/27 | 1,277 | 1,356 | 1,277 | 1,356 | 92,500 |
| 2024/05/24 | 1,279 | 1,303 | 1,268 | 1,280 | 60,200 |
| 2024/05/23 | 1,305 | 1,319 | 1,268 | 1,285 | 61,200 |
| 2024/05/22 | 1,287 | 1,315 | 1,265 | 1,297 | 71,000 |
| 2024/05/21 | 1,325 | 1,325 | 1,290 | 1,292 | 33,600 |
| 2024/05/20 | 1,307 | 1,339 | 1,300 | 1,330 | 56,400 |
| 2024/05/17 | 1,298 | 1,317 | 1,271 | 1,314 | 72,800 |
| 2024/05/16 | 1,362 | 1,362 | 1,299 | 1,309 | 138,100 |
| 2024/05/15 | 1,350 | 1,414 | 1,322 | 1,350 | 197,400 |
| 2024/05/14 | 1,267 | 1,340 | 1,254 | 1,337 | 245,800 |
| 2024/05/13 | 1,225 | 1,291 | 1,203 | 1,265 | 327,900 |
| 2024/05/10 | 1,129 | 1,143 | 1,114 | 1,127 | 90,700 |
| 2024/05/09 | 1,126 | 1,129 | 1,112 | 1,117 | 26,000 |
| 2024/05/08 | 1,147 | 1,155 | 1,123 | 1,125 | 45,000 |
| 2024/05/07 | 1,105 | 1,146 | 1,105 | 1,143 | 80,800 |
| 2024/05/02 | 1,105 | 1,110 | 1,082 | 1,085 | 42,300 |
| 2024/05/01 | 1,106 | 1,122 | 1,095 | 1,111 | 58,000 |
| 2024/04/30 | 1,114 | 1,122 | 1,100 | 1,119 | 35,400 |
| 2024/04/26 | 1,086 | 1,119 | 1,086 | 1,119 | 32,900 |
| 2024/04/25 | 1,111 | 1,120 | 1,100 | 1,101 | 34,100 |
| 2024/04/24 | 1,105 | 1,123 | 1,096 | 1,118 | 50,500 |
| 2024/04/23 | 1,115 | 1,120 | 1,097 | 1,100 | 33,300 |
| 2024/04/22 | 1,078 | 1,101 | 1,069 | 1,094 | 55,100 |
| 2024/04/19 | 1,100 | 1,123 | 1,057 | 1,066 | 109,400 |
| 2024/04/18 | 1,087 | 1,100 | 1,073 | 1,093 | 73,000 |
| 2024/04/17 | 1,103 | 1,118 | 1,062 | 1,090 | 80,800 |
| 2024/04/16 | 1,136 | 1,148 | 1,100 | 1,103 | 131,800 |
| 2024/04/15 | 1,156 | 1,192 | 1,150 | 1,165 | 66,300 |
| 2024/04/12 | 1,205 | 1,212 | 1,172 | 1,179 | 66,700 |
| 2024/04/11 | 1,205 | 1,225 | 1,205 | 1,207 | 35,400 |
| 2024/04/10 | 1,239 | 1,250 | 1,218 | 1,218 | 51,500 |
| 2024/04/09 | 1,234 | 1,249 | 1,213 | 1,248 | 49,600 |
| 2024/04/08 | 1,185 | 1,234 | 1,181 | 1,222 | 62,300 |
| 2024/04/05 | 1,201 | 1,203 | 1,163 | 1,181 | 115,800 |
| 2024/04/04 | 1,209 | 1,253 | 1,209 | 1,245 | 80,200 |
| 2024/04/03 | 1,199 | 1,220 | 1,179 | 1,193 | 65,100 |
| 2024/04/02 | 1,234 | 1,247 | 1,196 | 1,206 | 71,800 |
| 2024/04/01 | 1,288 | 1,295 | 1,201 | 1,217 | 168,900 |
| 2024/03/29 | 1,311 | 1,313 | 1,258 | 1,273 | 153,600 |
| 2024/03/28 | 1,261 | 1,312 | 1,257 | 1,309 | 229,600 |
| 2024/03/27 | 1,205 | 1,290 | 1,205 | 1,272 | 329,200 |
| 2024/03/26 | 1,126 | 1,207 | 1,122 | 1,192 | 190,500 |
| 2024/03/25 | 1,134 | 1,163 | 1,128 | 1,128 | 122,900 |
| 2024/03/22 | 1,125 | 1,129 | 1,092 | 1,125 | 82,200 |
| 2024/03/21 | 1,114 | 1,129 | 1,080 | 1,125 | 216,400 |
| 2024/03/19 | 1,134 | 1,149 | 1,060 | 1,120 | 853,900 |
| 2024/03/18 | 1,031 | 1,035 | 1,009 | 1,014 | 90,600 |
| 2024/03/15 | 1,011 | 1,035 | 1,011 | 1,030 | 41,800 |
| 2024/03/14 | 1,022 | 1,024 | 1,001 | 1,011 | 91,900 |
| 2024/03/13 | 1,055 | 1,086 | 1,021 | 1,022 | 76,200 |
| 2024/03/12 | 1,020 | 1,051 | 991 | 1,045 | 100,400 |
| 2024/03/11 | 1,066 | 1,068 | 1,012 | 1,029 | 221,600 |
| 2024/03/08 | 1,074 | 1,122 | 1,074 | 1,106 | 74,900 |
| 2024/03/07 | 1,087 | 1,098 | 1,079 | 1,082 | 66,500 |
| 2024/03/06 | 1,059 | 1,095 | 1,059 | 1,079 | 67,800 |
| 2024/03/05 | 1,041 | 1,084 | 1,036 | 1,071 | 77,800 |
| 2024/03/04 | 1,097 | 1,097 | 1,048 | 1,049 | 118,500 |
| 2024/03/01 | 1,126 | 1,138 | 1,095 | 1,104 | 64,600 |
| 2024/02/29 | 1,085 | 1,126 | 1,070 | 1,120 | 73,600 |
| 2024/02/28 | 1,084 | 1,107 | 1,083 | 1,083 | 45,000 |
| 2024/02/27 | 1,093 | 1,111 | 1,083 | 1,084 | 47,100 |
| 2024/02/26 | 1,058 | 1,098 | 1,055 | 1,093 | 58,900 |
| 2024/02/22 | 1,075 | 1,094 | 1,049 | 1,051 | 69,700 |
| 2024/02/21 | 1,069 | 1,072 | 1,045 | 1,045 | 65,800 |
| 2024/02/20 | 1,082 | 1,100 | 1,071 | 1,078 | 82,700 |
| 2024/02/19 | 1,044 | 1,097 | 1,040 | 1,072 | 100,800 |
| 2024/02/16 | 1,026 | 1,044 | 1,014 | 1,030 | 91,500 |
| 2024/02/15 | 1,088 | 1,091 | 1,020 | 1,026 | 192,100 |
| 2024/02/14 | 1,099 | 1,115 | 1,045 | 1,075 | 401,200 |
| 2024/02/13 | 1,167 | 1,196 | 1,144 | 1,178 | 231,500 |
| 2024/02/09 | 1,155 | 1,173 | 1,144 | 1,151 | 95,200 |
| 2024/02/08 | 1,168 | 1,182 | 1,151 | 1,173 | 60,000 |
| 2024/02/07 | 1,170 | 1,175 | 1,151 | 1,166 | 36,400 |
| 2024/02/06 | 1,183 | 1,192 | 1,169 | 1,173 | 33,000 |
| 2024/02/05 | 1,176 | 1,188 | 1,172 | 1,183 | 40,300 |
| 2024/02/02 | 1,141 | 1,169 | 1,141 | 1,162 | 52,400 |
| 2024/02/01 | 1,159 | 1,159 | 1,131 | 1,141 | 50,700 |
| 2024/01/31 | 1,160 | 1,170 | 1,148 | 1,167 | 47,000 |
| 2024/01/30 | 1,160 | 1,169 | 1,150 | 1,162 | 41,100 |
| 2024/01/29 | 1,143 | 1,157 | 1,137 | 1,153 | 26,100 |
| 2024/01/26 | 1,151 | 1,163 | 1,140 | 1,143 | 36,000 |
| 2024/01/25 | 1,138 | 1,163 | 1,130 | 1,154 | 49,600 |
| 2024/01/24 | 1,125 | 1,141 | 1,112 | 1,138 | 71,900 |
| 2024/01/23 | 1,157 | 1,166 | 1,128 | 1,132 | 125,200 |
| 2024/01/22 | 1,167 | 1,172 | 1,149 | 1,171 | 39,200 |
| 2024/01/19 | 1,150 | 1,171 | 1,143 | 1,143 | 50,000 |
| 2024/01/18 | 1,140 | 1,142 | 1,122 | 1,139 | 89,200 |
| 2024/01/17 | 1,185 | 1,189 | 1,145 | 1,148 | 90,900 |
| 2024/01/16 | 1,208 | 1,212 | 1,184 | 1,189 | 38,100 |
| 2024/01/15 | 1,190 | 1,214 | 1,181 | 1,214 | 52,100 |
| 2024/01/12 | 1,190 | 1,205 | 1,154 | 1,182 | 81,400 |
| 2024/01/11 | 1,233 | 1,233 | 1,193 | 1,199 | 104,600 |
| 2024/01/10 | 1,250 | 1,250 | 1,224 | 1,225 | 70,100 |
| 2024/01/09 | 1,260 | 1,281 | 1,225 | 1,250 | 65,200 |
| 2024/01/05 | 1,293 | 1,306 | 1,253 | 1,254 | 87,800 |
| 2024/01/04 | 1,230 | 1,289 | 1,202 | 1,287 | 94,800 |