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
2023/12/29 1,237 1,246 1,227 1,246 39,800
2023/12/28 1,260 1,260 1,235 1,248 53,200
2023/12/27 1,220 1,265 1,214 1,247 104,300
2023/12/26 1,197 1,215 1,192 1,196 64,000
2023/12/25 1,199 1,233 1,180 1,182 80,400
2023/12/22 1,159 1,190 1,159 1,176 63,300
2023/12/21 1,151 1,164 1,135 1,156 76,600
2023/12/20 1,199 1,205 1,173 1,181 105,300
2023/12/19 1,230 1,230 1,191 1,207 78,200
2023/12/18 1,205 1,241 1,200 1,230 117,000
2023/12/15 1,165 1,224 1,165 1,220 170,500
2023/12/14 1,128 1,180 1,124 1,160 233,000
2023/12/13 1,089 1,114 1,084 1,108 86,500
2023/12/12 1,101 1,114 1,074 1,078 111,000
2023/12/11 1,077 1,135 1,072 1,120 189,000
2023/12/08 1,025 1,099 1,024 1,049 246,300
2023/12/07 1,051 1,054 1,029 1,035 58,200
2023/12/06 1,029 1,080 1,029 1,060 106,200
2023/12/05 1,056 1,087 1,028 1,032 150,100
2023/12/04 1,025 1,061 1,022 1,045 150,900
2023/12/01 1,062 1,064 1,021 1,032 162,200
2023/11/30 1,046 1,059 1,011 1,059 181,600
2023/11/29 1,061 1,067 1,033 1,052 97,800
2023/11/28 1,084 1,093 1,055 1,064 120,500
2023/11/27 1,095 1,116 1,090 1,110 61,400
2023/11/24 1,050 1,094 1,047 1,090 105,100
2023/11/22 1,040 1,046 1,026 1,046 95,200
2023/11/21 1,106 1,106 1,045 1,053 254,700
2023/11/20 1,111 1,120 1,096 1,102 163,700
2023/11/17 1,106 1,124 1,090 1,115 75,900
2023/11/16 1,145 1,145 1,107 1,118 86,700
2023/11/15 1,166 1,166 1,124 1,144 74,600
2023/11/14 1,167 1,186 1,126 1,145 195,100
2023/11/13 1,063 1,167 1,041 1,156 344,700
2023/11/10 1,091 1,091 1,039 1,076 112,200
2023/11/09 1,061 1,095 1,041 1,093 95,600
2023/11/08 1,135 1,139 1,070 1,081 276,400
2023/11/07 1,247 1,247 1,146 1,150 542,700
2023/11/06 1,074 1,123 1,063 1,117 177,700
2023/11/02 1,025 1,039 1,019 1,030 75,000
2023/11/01 1,053 1,059 1,009 1,013 95,000
2023/10/31 1,020 1,037 989 1,032 119,600
2023/10/30 1,025 1,032 1,004 1,013 99,700
2023/10/27 1,045 1,067 1,028 1,045 91,000
2023/10/26 1,060 1,061 1,024 1,045 168,300
2023/10/25 1,139 1,140 1,080 1,081 139,800
2023/10/24 1,135 1,148 1,075 1,130 141,300
2023/10/23 1,135 1,170 1,135 1,148 81,500
2023/10/20 1,129 1,169 1,118 1,156 85,900
2023/10/19 1,145 1,153 1,121 1,129 89,300
2023/10/18 1,169 1,186 1,156 1,185 70,700
2023/10/17 1,181 1,203 1,158 1,165 51,500
2023/10/16 1,155 1,188 1,140 1,170 75,100
2023/10/13 1,230 1,230 1,187 1,188 65,600
2023/10/12 1,207 1,243 1,180 1,242 80,600
2023/10/11 1,210 1,217 1,177 1,203 79,800
2023/10/10 1,163 1,230 1,161 1,215 190,000
2023/10/06 1,142 1,145 1,105 1,118 211,100
2023/10/05 1,151 1,164 1,125 1,143 145,100
2023/10/04 1,169 1,189 1,131 1,147 231,600
2023/10/03 1,228 1,228 1,175 1,195 154,800
2023/10/02 1,278 1,290 1,228 1,228 100,900
2023/09/29 1,309 1,309 1,262 1,267 72,100
2023/09/28 1,323 1,325 1,288 1,296 89,000
2023/09/27 1,340 1,343 1,292 1,314 84,100
2023/09/26 1,333 1,373 1,313 1,352 112,600
2023/09/25 1,340 1,362 1,332 1,333 66,600
2023/09/22 1,258 1,357 1,258 1,312 207,600
2023/09/21 1,256 1,290 1,256 1,266 101,200
2023/09/20 1,313 1,326 1,258 1,260 149,900
2023/09/19 1,318 1,326 1,289 1,313 63,400
2023/09/15 1,301 1,339 1,301 1,334 73,800
2023/09/14 1,256 1,302 1,228 1,298 169,400
2023/09/13 1,280 1,294 1,231 1,231 174,600
2023/09/12 1,348 1,368 1,259 1,270 264,200
2023/09/11 1,385 1,387 1,339 1,346 157,200
2023/09/08 1,405 1,409 1,371 1,408 66,000
2023/09/07 1,426 1,472 1,400 1,416 127,200
2023/09/06 1,405 1,445 1,392 1,442 60,300
2023/09/05 1,439 1,460 1,398 1,405 135,000
2023/09/04 1,347 1,448 1,347 1,438 243,000
2023/09/01 1,266 1,338 1,264 1,338 149,900
2023/08/31 1,238 1,279 1,209 1,259 144,000
2023/08/30 1,249 1,254 1,221 1,237 93,900
2023/08/29 1,259 1,268 1,208 1,238 117,300
2023/08/28 1,243 1,277 1,243 1,254 81,400
2023/08/25 1,221 1,251 1,212 1,243 68,100
2023/08/24 1,284 1,284 1,236 1,244 74,600
2023/08/23 1,268 1,282 1,243 1,278 81,500
2023/08/22 1,260 1,296 1,258 1,277 82,400
2023/08/21 1,285 1,285 1,241 1,252 199,500
2023/08/18 1,330 1,332 1,283 1,296 107,100
2023/08/17 1,340 1,374 1,304 1,350 169,200
2023/08/16 1,303 1,370 1,303 1,370 244,500
2023/08/15 1,242 1,319 1,240 1,305 173,800
2023/08/14 1,298 1,313 1,225 1,233 337,100
2023/08/10 1,330 1,340 1,261 1,277 950,500
2023/08/09 1,098 1,153 1,070 1,132 359,600
2023/08/08 1,098 1,110 1,070 1,090 59,400
2023/08/07 1,066 1,096 1,060 1,096 62,100
2023/08/04 1,110 1,110 1,066 1,084 149,300
2023/08/03 1,147 1,147 1,105 1,105 82,200
2023/08/02 1,150 1,184 1,146 1,160 59,700
2023/08/01 1,159 1,159 1,133 1,150 40,600
2023/07/31 1,164 1,182 1,141 1,150 50,700
2023/07/28 1,156 1,162 1,126 1,162 85,600
2023/07/27 1,147 1,199 1,147 1,158 104,300
2023/07/26 1,129 1,164 1,129 1,135 59,400
2023/07/25 1,134 1,140 1,114 1,128 84,100
2023/07/24 1,165 1,180 1,130 1,134 107,500
2023/07/21 1,221 1,221 1,158 1,163 163,900
2023/07/20 1,210 1,277 1,210 1,229 151,500
2023/07/19 1,208 1,218 1,193 1,212 37,800
2023/07/18 1,185 1,215 1,185 1,203 44,500
2023/07/14 1,209 1,211 1,157 1,190 104,000
2023/07/13 1,212 1,234 1,200 1,209 72,700
2023/07/12 1,203 1,217 1,190 1,190 37,700
2023/07/11 1,236 1,236 1,190 1,209 62,400
2023/07/10 1,203 1,248 1,203 1,236 79,100
2023/07/07 1,180 1,205 1,170 1,185 47,000
2023/07/06 1,227 1,235 1,184 1,202 68,700
2023/07/05 1,212 1,237 1,208 1,227 73,700
2023/07/04 1,202 1,220 1,185 1,207 74,300
2023/07/03 1,234 1,234 1,206 1,220 107,800
2023/06/30 1,244 1,244 1,189 1,209 121,700
2023/06/29 1,254 1,270 1,237 1,252 50,500
2023/06/28 1,218 1,268 1,218 1,252 141,300
2023/06/27 1,198 1,204 1,168 1,192 52,800
2023/06/26 1,227 1,227 1,165 1,213 130,400
2023/06/23 1,287 1,299 1,201 1,209 207,600
2023/06/22 1,324 1,324 1,277 1,283 111,300
2023/06/21 1,275 1,325 1,275 1,325 61,600
2023/06/20 1,262 1,303 1,262 1,294 104,600
2023/06/19 1,307 1,307 1,211 1,284 160,800
2023/06/16 1,300 1,307 1,261 1,294 150,600
2023/06/15 1,283 1,309 1,266 1,291 169,400
2023/06/14 1,223 1,278 1,220 1,278 104,800
2023/06/13 1,255 1,258 1,215 1,222 86,100
2023/06/12 1,212 1,298 1,190 1,252 183,300
2023/06/09 1,232 1,252 1,200 1,211 95,700
2023/06/08 1,237 1,275 1,212 1,227 165,000
2023/06/07 1,209 1,237 1,160 1,207 125,500
2023/06/06 1,195 1,213 1,175 1,194 85,700
2023/06/05 1,220 1,220 1,175 1,204 138,700
2023/06/02 1,167 1,220 1,167 1,218 115,000
2023/06/01 1,131 1,154 1,106 1,154 124,900
2023/05/31 1,137 1,160 1,115 1,139 141,300
2023/05/30 1,165 1,165 1,117 1,140 121,200
2023/05/29 1,149 1,171 1,102 1,152 238,000
2023/05/26 1,222 1,227 1,170 1,179 251,700
2023/05/25 1,286 1,300 1,208 1,227 198,600
2023/05/24 1,307 1,336 1,280 1,300 135,400
2023/05/23 1,281 1,321 1,266 1,307 228,900
2023/05/22 1,259 1,284 1,232 1,275 122,200
2023/05/19 1,223 1,269 1,171 1,230 196,200
2023/05/18 1,241 1,245 1,190 1,235 300,600
2023/05/17 1,255 1,301 1,234 1,271 306,600
2023/05/16 1,250 1,259 1,175 1,239 543,700
2023/05/15 1,311 1,311 1,155 1,265 1,086,900
2023/05/12 1,017 1,027 989 1,011 162,300
2023/05/11 1,034 1,046 979 1,035 221,900
2023/05/10 1,039 1,094 1,032 1,082 193,000
2023/05/09 1,030 1,050 1,016 1,039 67,200
2023/05/08 1,015 1,043 1,008 1,024 110,200
2023/05/02 1,025 1,031 995 1,008 153,800
2023/05/01 1,001 1,051 1,001 1,025 288,900
2023/04/28 950 977 938 968 107,100
2023/04/27 928 959 919 958 111,600
2023/04/26 925 933 912 929 73,100
2023/04/25 901 929 895 925 113,700
2023/04/24 879 923 879 911 137,300
2023/04/21 831 909 820 878 292,500
2023/04/20 884 889 830 833 325,300
2023/04/19 920 935 872 899 839,900
2023/04/18 847 863 830 845 47,000
2023/04/17 858 858 838 846 38,400
2023/04/14 850 877 850 860 18,100
2023/04/13 852 864 838 858 46,900
2023/04/12 875 875 852 861 29,400
2023/04/11 907 908 859 875 47,700
2023/04/10 890 908 883 900 41,300
2023/04/07 864 889 864 880 58,300
2023/04/06 840 891 837 864 97,200
2023/04/05 855 855 817 845 140,400
2023/04/04 931 931 852 873 236,900
2023/04/03 980 980 934 939 58,700
2023/03/31 928 976 923 975 127,800
2023/03/30 922 976 920 924 57,000
2023/03/29 912 923 901 914 34,400
2023/03/28 916 918 894 912 69,000
2023/03/27 932 932 901 920 43,000
2023/03/24 969 969 922 924 94,700
2023/03/23 932 984 932 969 67,100
2023/03/22 946 963 941 942 26,000
2023/03/20 962 962 887 940 171,800
2023/03/17 985 1,016 965 965 164,900
2023/03/16 955 989 941 986 57,900
2023/03/15 980 985 963 985 32,700
2023/03/14 970 990 952 956 74,200
2023/03/13 953 978 914 967 143,200
2023/03/10 948 991 948 965 131,500
2023/03/09 943 951 933 950 53,900
2023/03/08 956 966 933 946 40,000
2023/03/07 939 963 935 947 42,000
2023/03/06 960 975 927 950 99,200
2023/03/03 929 968 926 951 141,100
2023/03/02 935 978 912 944 243,300
2023/03/01 895 963 889 950 643,900
2023/02/28 867 874 834 850 97,300
2023/02/27 895 903 837 852 167,100
2023/02/24 870 918 855 910 139,500
2023/02/22 877 887 853 868 65,800
2023/02/21 890 904 865 878 74,700
2023/02/20 835 908 833 888 223,900
2023/02/17 821 845 804 829 88,600
2023/02/16 824 825 785 825 90,400
2023/02/15 805 837 802 824 106,600
2023/02/14 769 820 733 799 208,300
2023/02/13 753 764 736 764 34,200
2023/02/10 750 755 741 750 16,700
2023/02/09 750 760 750 756 10,000
2023/02/08 742 766 742 759 26,700
2023/02/07 751 766 742 746 30,600
2023/02/06 732 761 712 757 95,400
2023/02/03 767 786 765 770 44,900
2023/02/02 740 762 739 759 22,000
2023/02/01 754 763 739 740 31,700
2023/01/31 754 762 750 753 16,700
2023/01/30 761 776 758 758 20,900
2023/01/27 770 770 750 761 19,600
2023/01/26 774 783 761 766 17,300
2023/01/25 759 778 759 774 20,500
2023/01/24 762 770 756 759 19,000
2023/01/23 771 774 751 755 46,100
2023/01/20 756 772 755 764 21,400
2023/01/19 744 770 744 759 27,400
2023/01/18 745 765 732 759 48,700
2023/01/17 754 767 733 739 49,000
2023/01/16 754 788 751 754 119,900
2023/01/13 760 774 754 760 39,300
2023/01/12 749 779 748 771 78,000
2023/01/11 750 759 741 745 24,500
2023/01/10 730 753 729 748 30,000
2023/01/06 725 733 717 729 27,200
2023/01/05 734 738 714 733 47,900
2023/01/04 736 765 711 729 87,000

このページの先頭へ