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
2022/12/30 723 756 713 735 143,700
2022/12/29 696 723 681 719 91,100
2022/12/28 689 702 677 698 45,500
2022/12/27 673 713 672 692 127,200
2022/12/26 688 690 671 672 49,800
2022/12/23 685 689 656 685 83,600
2022/12/22 670 691 657 690 130,900
2022/12/21 639 666 630 662 48,100
2022/12/20 655 663 622 638 38,500
2022/12/19 655 670 651 654 27,400
2022/12/16 630 657 630 651 28,400
2022/12/15 628 642 628 640 17,300
2022/12/14 640 645 631 645 29,000
2022/12/13 625 639 618 630 40,200
2022/12/12 643 645 626 633 28,600
2022/12/09 645 645 633 637 15,300
2022/12/08 655 655 632 644 25,000
2022/12/07 653 658 632 655 35,100
2022/12/06 667 674 643 645 36,600
2022/12/05 685 690 663 671 54,700
2022/12/02 661 678 656 670 29,900
2022/12/01 674 686 660 666 56,500
2022/11/30 658 694 652 674 159,400
2022/11/29 641 658 627 640 104,100
2022/11/28 630 664 626 647 163,500
2022/11/25 599 625 596 623 58,900
2022/11/24 589 609 588 609 54,800
2022/11/22 577 589 577 589 35,800
2022/11/21 575 578 570 577 13,700
2022/11/18 574 580 566 576 20,400
2022/11/17 562 579 562 568 18,200
2022/11/16 583 583 560 566 54,400
2022/11/15 571 585 565 583 43,700
2022/11/14 564 595 555 587 68,000
2022/11/11 550 572 545 564 66,100
2022/11/10 532 539 532 535 10,900
2022/11/09 542 544 534 538 21,900
2022/11/08 543 550 541 544 23,300
2022/11/07 539 548 538 541 11,600
2022/11/04 555 555 534 539 24,000
2022/11/02 537 550 535 550 28,800
2022/11/01 535 539 531 535 13,900
2022/10/31 536 542 533 537 12,600
2022/10/28 536 541 527 534 19,000
2022/10/27 535 543 534 538 14,300
2022/10/26 535 545 535 537 26,700
2022/10/25 526 539 525 537 28,900
2022/10/24 527 543 525 526 43,800
2022/10/21 525 534 521 527 32,300
2022/10/20 521 535 519 531 73,400
2022/10/19 505 544 504 526 234,400
2022/10/18 499 510 497 505 59,000
2022/10/17 494 503 491 500 42,200
2022/10/14 494 505 490 502 48,200
2022/10/13 499 500 486 486 79,600
2022/10/12 500 511 499 500 42,600
2022/10/11 515 515 496 501 104,100
2022/10/07 520 524 513 514 66,400
2022/10/06 516 535 515 535 63,100
2022/10/05 525 525 514 519 47,600
2022/10/04 518 537 516 524 59,400
2022/10/03 520 525 504 518 46,500
2022/09/30 525 530 509 519 68,500
2022/09/29 538 551 525 528 55,000
2022/09/28 542 550 534 541 61,100
2022/09/27 541 554 541 547 21,400
2022/09/26 551 552 535 540 101,300
2022/09/22 556 564 549 561 87,300
2022/09/21 571 582 554 555 148,800
2022/09/20 599 605 571 587 100,900
2022/09/16 615 633 608 610 93,900
2022/09/15 642 645 623 625 50,800
2022/09/14 638 653 636 641 61,000
2022/09/13 659 665 636 646 100,900
2022/09/12 669 669 658 665 36,700
2022/09/09 677 677 668 675 27,900
2022/09/08 670 678 670 671 21,700
2022/09/07 675 676 664 671 24,200
2022/09/06 673 675 664 673 22,300
2022/09/05 675 675 651 666 32,100
2022/09/02 671 671 650 661 91,700
2022/09/01 673 681 669 678 53,700
2022/08/31 670 677 669 670 15,600
2022/08/30 676 678 670 670 17,700
2022/08/29 668 683 655 676 79,800
2022/08/26 670 683 670 675 41,100
2022/08/25 677 683 671 673 22,800
2022/08/24 690 694 674 678 26,900
2022/08/23 673 682 670 675 15,400
2022/08/22 674 682 668 673 57,300
2022/08/19 700 703 684 685 41,800
2022/08/18 703 703 691 699 26,700
2022/08/17 682 703 677 699 76,100
2022/08/16 665 679 661 678 54,500
2022/08/15 675 675 659 665 31,600
2022/08/12 661 675 650 675 66,700
2022/08/10 650 671 648 660 143,800
2022/08/09 673 678 660 671 63,200
2022/08/08 678 683 670 683 41,700
2022/08/05 687 693 676 678 44,400
2022/08/04 704 708 676 679 96,100
2022/08/03 715 715 700 703 40,200
2022/08/02 719 719 691 709 71,600
2022/08/01 721 723 701 705 83,400
2022/07/29 739 748 724 725 134,900
2022/07/28 727 744 720 725 190,000
2022/07/27 695 717 687 712 143,000
2022/07/26 682 692 677 692 75,300
2022/07/25 681 690 680 685 58,500
2022/07/22 683 692 680 681 71,200
2022/07/21 676 684 675 683 83,700
2022/07/20 678 687 672 676 74,700
2022/07/19 669 678 646 674 121,000
2022/07/15 677 681 665 669 114,700
2022/07/14 645 680 645 675 170,900
2022/07/13 652 660 645 650 87,200
2022/07/12 631 650 625 642 150,500
2022/07/11 630 643 623 632 86,200
2022/07/08 610 638 605 629 175,200
2022/07/07 584 614 576 612 145,800
2022/07/06 574 592 567 587 137,300
2022/07/05 553 582 553 582 99,800
2022/07/04 573 573 552 559 81,200
2022/07/01 551 563 549 563 87,300
2022/06/30 561 563 553 557 62,600
2022/06/29 561 569 552 563 125,600
2022/06/28 554 574 553 569 118,800
2022/06/27 548 555 545 555 76,500
2022/06/24 548 549 536 547 82,200
2022/06/23 540 546 530 540 173,200
2022/06/22 572 572 542 542 163,000
2022/06/21 560 577 560 566 120,500
2022/06/20 600 600 540 565 267,800
2022/06/17 620 620 600 602 168,400
2022/06/16 638 641 625 625 130,200
2022/06/15 646 652 635 644 120,200
2022/06/14 648 655 641 650 145,200
2022/06/13 650 657 647 650 107,400
2022/06/10 653 660 650 659 86,500
2022/06/09 662 662 650 662 162,100
2022/06/08 670 675 656 669 87,500
2022/06/07 670 686 668 668 123,300
2022/06/06 660 669 660 669 69,100
2022/06/03 660 676 659 666 164,200
2022/06/02 645 654 630 652 133,500
2022/06/01 655 660 645 646 108,200
2022/05/31 679 679 652 654 116,200
2022/05/30 659 679 659 670 140,200
2022/05/27 669 673 642 646 150,900
2022/05/26 682 693 654 657 187,100
2022/05/25 668 690 660 672 175,800
2022/05/24 673 674 658 673 141,600
2022/05/23 686 690 665 675 160,500
2022/05/20 650 680 639 676 229,400
2022/05/19 612 659 607 647 249,800
2022/05/18 637 637 621 624 153,500
2022/05/17 645 646 613 634 391,400
2022/05/16 657 680 642 649 958,400
2022/05/13 772 800 772 792 185,900
2022/05/12 786 790 765 773 158,900
2022/05/11 800 818 786 800 125,700
2022/05/10 803 821 776 811 161,800
2022/05/09 855 860 808 811 150,600
2022/05/06 875 888 853 853 141,000
2022/05/02 842 880 835 860 99,500
2022/04/28 841 865 840 842 106,400
2022/04/27 800 845 798 845 146,100
2022/04/26 832 839 819 821 73,800
2022/04/25 850 856 815 817 250,900
2022/04/22 883 893 854 883 133,400
2022/04/21 936 939 877 895 292,600
2022/04/20 928 947 921 935 173,000
2022/04/19 962 962 910 918 264,100
2022/04/18 913 969 906 961 382,100
2022/04/15 895 904 875 889 115,600
2022/04/14 907 907 877 880 89,800
2022/04/13 890 912 887 896 91,400
2022/04/12 899 925 872 889 115,000
2022/04/11 880 933 878 907 255,300
2022/04/08 962 979 875 894 436,300
2022/04/07 997 1,017 931 941 579,100
2022/04/06 1,043 1,073 993 1,021 617,700
2022/04/05 950 1,074 949 1,048 1,417,800
2022/04/04 970 981 922 949 469,200
2022/04/01 1,020 1,022 952 980 1,279,000
2022/03/31 903 998 900 990 1,314,700
2022/03/30 939 1,002 893 906 1,790,000
2022/03/29 875 948 853 899 1,128,900
2022/03/28 880 940 870 880 1,950,800
2022/03/25 850 979 821 907 5,150,600
2022/03/24 780 839 771 829 541,400
2022/03/23 790 815 789 795 316,600
2022/03/22 840 842 775 798 1,127,200
2022/03/18 770 850 736 815 1,805,700
2022/03/17 820 821 738 748 1,478,000

このページの先頭へ