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
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

このページの先頭へ