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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 3,005 | 3,115 | 2,988 | 3,045 | 99,200 |
| 2025/05/15 | 3,125 | 3,165 | 3,000 | 3,025 | 115,800 |
| 2025/05/14 | 3,200 | 3,220 | 3,085 | 3,120 | 150,600 |
| 2025/05/13 | 3,185 | 3,245 | 2,901 | 3,210 | 502,000 |
| 2025/05/12 | 2,897 | 2,912 | 2,866 | 2,894 | 102,000 |
| 2025/05/09 | 2,900 | 2,908 | 2,838 | 2,898 | 74,300 |
| 2025/05/08 | 2,890 | 2,919 | 2,865 | 2,886 | 105,300 |
| 2025/05/07 | 2,855 | 2,910 | 2,820 | 2,884 | 103,600 |
| 2025/05/02 | 2,800 | 2,876 | 2,781 | 2,841 | 99,600 |
| 2025/05/01 | 2,806 | 2,848 | 2,789 | 2,837 | 58,200 |
| 2025/04/30 | 2,686 | 2,823 | 2,685 | 2,790 | 80,700 |
| 2025/04/28 | 2,648 | 2,683 | 2,610 | 2,664 | 37,900 |
| 2025/04/25 | 2,723 | 2,723 | 2,648 | 2,654 | 104,900 |
| 2025/04/24 | 2,735 | 2,768 | 2,691 | 2,732 | 85,800 |
| 2025/04/23 | 2,853 | 2,903 | 2,783 | 2,785 | 131,800 |
| 2025/04/22 | 2,815 | 2,857 | 2,810 | 2,840 | 72,500 |
| 2025/04/21 | 2,811 | 2,835 | 2,766 | 2,828 | 60,400 |
| 2025/04/18 | 2,778 | 2,827 | 2,767 | 2,812 | 70,800 |
| 2025/04/17 | 2,740 | 2,804 | 2,713 | 2,796 | 64,500 |
| 2025/04/16 | 2,760 | 2,781 | 2,710 | 2,746 | 54,900 |
| 2025/04/15 | 2,662 | 2,779 | 2,640 | 2,760 | 93,000 |
| 2025/04/14 | 2,619 | 2,739 | 2,615 | 2,707 | 81,900 |
| 2025/04/11 | 2,669 | 2,678 | 2,542 | 2,669 | 110,300 |
| 2025/04/10 | 2,679 | 2,719 | 2,600 | 2,719 | 145,700 |
| 2025/04/09 | 2,538 | 2,666 | 2,501 | 2,629 | 166,000 |
| 2025/04/08 | 2,482 | 2,550 | 2,440 | 2,495 | 153,300 |
| 2025/04/07 | 2,313 | 2,444 | 2,276 | 2,333 | 199,400 |
| 2025/04/04 | 2,450 | 2,500 | 2,382 | 2,463 | 250,800 |
| 2025/04/03 | 2,500 | 2,561 | 2,459 | 2,550 | 145,300 |
| 2025/04/02 | 2,689 | 2,719 | 2,609 | 2,610 | 110,000 |
| 2025/04/01 | 2,714 | 2,730 | 2,680 | 2,683 | 106,500 |
| 2025/03/31 | 2,678 | 2,696 | 2,633 | 2,675 | 71,600 |
| 2025/03/28 | 2,695 | 2,740 | 2,683 | 2,712 | 89,800 |
| 2025/03/27 | 2,693 | 2,754 | 2,686 | 2,718 | 40,800 |
| 2025/03/26 | 2,686 | 2,767 | 2,685 | 2,718 | 63,600 |
| 2025/03/25 | 2,680 | 2,727 | 2,642 | 2,674 | 90,800 |
| 2025/03/24 | 2,709 | 2,759 | 2,689 | 2,689 | 48,800 |
| 2025/03/21 | 2,776 | 2,798 | 2,698 | 2,712 | 126,400 |
| 2025/03/19 | 2,740 | 2,858 | 2,718 | 2,847 | 142,800 |
| 2025/03/18 | 2,792 | 2,818 | 2,690 | 2,691 | 139,200 |
| 2025/03/17 | 2,688 | 2,775 | 2,664 | 2,775 | 100,300 |
| 2025/03/14 | 2,622 | 2,701 | 2,597 | 2,660 | 71,100 |
| 2025/03/13 | 2,631 | 2,687 | 2,581 | 2,623 | 117,200 |
| 2025/03/12 | 2,582 | 2,734 | 2,570 | 2,643 | 185,100 |
| 2025/03/11 | 2,471 | 2,588 | 2,460 | 2,562 | 103,300 |
| 2025/03/10 | 2,462 | 2,568 | 2,444 | 2,539 | 106,300 |
| 2025/03/07 | 2,448 | 2,546 | 2,438 | 2,486 | 113,100 |
| 2025/03/06 | 2,440 | 2,476 | 2,393 | 2,449 | 72,100 |
| 2025/03/05 | 2,460 | 2,501 | 2,423 | 2,444 | 83,200 |
| 2025/03/04 | 2,356 | 2,479 | 2,310 | 2,461 | 101,500 |
| 2025/03/03 | 2,327 | 2,422 | 2,293 | 2,364 | 84,200 |
| 2025/02/28 | 2,261 | 2,405 | 2,260 | 2,364 | 132,800 |
| 2025/02/27 | 2,316 | 2,324 | 2,278 | 2,300 | 54,000 |
| 2025/02/26 | 2,274 | 2,332 | 2,233 | 2,312 | 65,200 |
| 2025/02/25 | 2,205 | 2,311 | 2,203 | 2,274 | 88,300 |
| 2025/02/21 | 2,374 | 2,385 | 2,278 | 2,284 | 160,300 |
| 2025/02/20 | 2,468 | 2,472 | 2,381 | 2,405 | 154,500 |
| 2025/02/19 | 2,553 | 2,555 | 2,485 | 2,515 | 153,900 |
| 2025/02/18 | 2,439 | 2,567 | 2,439 | 2,532 | 132,700 |
| 2025/02/17 | 2,478 | 2,502 | 2,402 | 2,430 | 103,200 |
| 2025/02/14 | 2,576 | 2,611 | 2,492 | 2,495 | 142,100 |
| 2025/02/13 | 2,490 | 2,595 | 2,322 | 2,570 | 438,100 |
| 2025/02/12 | 2,555 | 2,622 | 2,555 | 2,608 | 177,200 |
| 2025/02/10 | 2,498 | 2,555 | 2,462 | 2,555 | 79,300 |
| 2025/02/07 | 2,588 | 2,615 | 2,528 | 2,533 | 84,700 |
| 2025/02/06 | 2,571 | 2,581 | 2,521 | 2,555 | 83,700 |
| 2025/02/05 | 2,548 | 2,573 | 2,525 | 2,546 | 57,300 |
| 2025/02/04 | 2,669 | 2,704 | 2,566 | 2,566 | 89,600 |
| 2025/02/03 | 2,667 | 2,689 | 2,598 | 2,645 | 86,100 |
| 2025/01/31 | 2,691 | 2,743 | 2,691 | 2,717 | 41,700 |
| 2025/01/30 | 2,698 | 2,754 | 2,683 | 2,714 | 44,700 |
| 2025/01/29 | 2,657 | 2,720 | 2,631 | 2,698 | 83,800 |
| 2025/01/28 | 2,611 | 2,713 | 2,588 | 2,707 | 109,100 |
| 2025/01/27 | 2,590 | 2,616 | 2,520 | 2,586 | 86,900 |
| 2025/01/24 | 2,584 | 2,599 | 2,544 | 2,590 | 53,400 |
| 2025/01/23 | 2,573 | 2,611 | 2,543 | 2,582 | 73,600 |
| 2025/01/22 | 2,558 | 2,585 | 2,504 | 2,584 | 81,100 |
| 2025/01/21 | 2,484 | 2,548 | 2,470 | 2,528 | 70,400 |
| 2025/01/20 | 2,499 | 2,499 | 2,442 | 2,442 | 60,600 |
| 2025/01/17 | 2,469 | 2,515 | 2,435 | 2,493 | 114,800 |
| 2025/01/16 | 2,472 | 2,521 | 2,433 | 2,475 | 138,300 |
| 2025/01/15 | 2,461 | 2,471 | 2,393 | 2,396 | 80,100 |
| 2025/01/14 | 2,415 | 2,474 | 2,382 | 2,411 | 116,100 |
| 2025/01/10 | 2,414 | 2,464 | 2,404 | 2,449 | 69,300 |
| 2025/01/09 | 2,450 | 2,491 | 2,434 | 2,437 | 80,400 |
| 2025/01/08 | 2,502 | 2,508 | 2,441 | 2,491 | 187,100 |
| 2025/01/07 | 2,544 | 2,589 | 2,531 | 2,545 | 128,700 |
| 2025/01/06 | 2,735 | 2,735 | 2,552 | 2,554 | 207,800 |
| 2024/12/30 | 2,750 | 2,764 | 2,656 | 2,721 | 104,000 |
| 2024/12/27 | 2,765 | 2,805 | 2,728 | 2,775 | 73,200 |
| 2024/12/26 | 2,751 | 2,817 | 2,709 | 2,715 | 88,100 |
| 2024/12/25 | 2,671 | 2,695 | 2,626 | 2,685 | 82,300 |
| 2024/12/24 | 2,704 | 2,708 | 2,625 | 2,687 | 89,500 |
| 2024/12/23 | 2,732 | 2,790 | 2,700 | 2,718 | 105,300 |
| 2024/12/20 | 2,725 | 2,741 | 2,658 | 2,700 | 120,200 |
| 2024/12/19 | 2,722 | 2,783 | 2,688 | 2,763 | 109,300 |
| 2024/12/18 | 2,767 | 2,812 | 2,750 | 2,795 | 62,900 |
| 2024/12/17 | 2,846 | 2,861 | 2,746 | 2,760 | 181,100 |
| 2024/12/16 | 2,736 | 2,867 | 2,712 | 2,851 | 165,700 |
| 2024/12/13 | 2,799 | 2,808 | 2,733 | 2,743 | 134,900 |
| 2024/12/12 | 2,770 | 2,808 | 2,734 | 2,780 | 113,000 |
| 2024/12/11 | 2,727 | 2,757 | 2,675 | 2,757 | 96,200 |
| 2024/12/10 | 2,679 | 2,713 | 2,655 | 2,677 | 96,400 |
| 2024/12/09 | 2,726 | 2,820 | 2,704 | 2,729 | 211,600 |
| 2024/12/06 | 2,608 | 2,650 | 2,585 | 2,633 | 111,500 |
| 2024/12/05 | 2,680 | 2,700 | 2,638 | 2,643 | 96,100 |
| 2024/12/04 | 2,650 | 2,700 | 2,583 | 2,680 | 153,400 |
| 2024/12/03 | 2,556 | 2,666 | 2,516 | 2,657 | 161,100 |
| 2024/12/02 | 2,666 | 2,666 | 2,566 | 2,606 | 194,800 |
| 2024/11/29 | 2,618 | 2,722 | 2,610 | 2,706 | 137,000 |
| 2024/11/28 | 2,580 | 2,640 | 2,578 | 2,615 | 101,400 |
| 2024/11/27 | 2,623 | 2,658 | 2,553 | 2,565 | 118,900 |
| 2024/11/26 | 2,580 | 2,600 | 2,509 | 2,600 | 80,300 |
| 2024/11/25 | 2,589 | 2,649 | 2,585 | 2,600 | 106,600 |
| 2024/11/22 | 2,580 | 2,589 | 2,500 | 2,579 | 99,200 |
| 2024/11/21 | 2,550 | 2,565 | 2,500 | 2,551 | 86,700 |
| 2024/11/20 | 2,576 | 2,632 | 2,555 | 2,577 | 149,700 |
| 2024/11/19 | 2,471 | 2,579 | 2,470 | 2,563 | 105,300 |
| 2024/11/18 | 2,490 | 2,494 | 2,430 | 2,473 | 155,600 |
| 2024/11/15 | 2,488 | 2,592 | 2,445 | 2,573 | 170,500 |
| 2024/11/14 | 2,387 | 2,511 | 2,387 | 2,490 | 164,900 |
| 2024/11/13 | 2,416 | 2,494 | 2,384 | 2,423 | 243,900 |
| 2024/11/12 | 2,377 | 2,536 | 2,350 | 2,516 | 511,500 |
| 2024/11/11 | 2,275 | 2,353 | 2,271 | 2,327 | 146,400 |
| 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 |