1798 (株)守谷商会 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | - | - | - | 2,258 | - | 2,258 |
2023-03-30 | 2,258 | 2,258 | 2,258 | 2,258 | 66,800 | 2,258 |
2023-03-29 | 2,187 | 2,278 | 2,187 | 2,278 | 300 | 2,278 |
2023-03-28 | - | - | - | 2,280 | - | 2,280 |
2023-03-27 | 2,255 | 2,280 | 2,255 | 2,280 | 400 | 2,280 |
2023-03-24 | - | - | - | 2,261 | - | 2,261 |
2023-03-23 | 2,261 | 2,261 | 2,261 | 2,261 | 400 | 2,261 |
2023-03-22 | 2,261 | 2,261 | 2,261 | 2,261 | 400 | 2,261 |
2023-03-20 | 2,310 | 2,310 | 2,310 | 2,310 | 200 | 2,310 |
2023-03-17 | 2,237 | 2,237 | 2,237 | 2,237 | 200 | 2,237 |
2023-03-16 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
2023-03-15 | - | - | - | 2,215 | - | 2,215 |
2023-03-14 | 2,215 | 2,215 | 2,215 | 2,215 | 100 | 2,215 |
2023-03-13 | 2,245 | 2,245 | 2,227 | 2,227 | 200 | 2,227 |
2023-03-10 | 2,245 | 2,245 | 2,245 | 2,245 | 100 | 2,245 |
2023-03-09 | - | - | - | 2,245 | - | 2,245 |
2023-03-08 | 2,245 | 2,245 | 2,245 | 2,245 | 100 | 2,245 |
2023-03-07 | - | - | - | 2,236 | - | 2,236 |
2023-03-06 | 2,231 | 2,236 | 2,231 | 2,236 | 300 | 2,236 |
2023-03-03 | 2,222 | 2,235 | 2,222 | 2,235 | 300 | 2,235 |
2023-03-02 | 2,264 | 2,264 | 2,264 | 2,264 | 200 | 2,264 |
2023-03-01 | - | - | - | 2,250 | - | 2,250 |
2023-02-28 | 2,276 | 2,276 | 2,250 | 2,250 | 200 | 2,250 |
2023-02-27 | - | - | - | 2,226 | - | 2,226 |
2023-02-24 | 2,222 | 2,248 | 2,222 | 2,226 | 900 | 2,226 |
2023-02-22 | 2,332 | 2,332 | 2,216 | 2,216 | 1,000 | 2,216 |
2023-02-21 | 2,232 | 2,232 | 2,232 | 2,232 | 200 | 2,232 |
2023-02-20 | 2,231 | 2,231 | 2,222 | 2,222 | 300 | 2,222 |
2023-02-17 | 2,200 | 2,209 | 2,200 | 2,209 | 200 | 2,209 |
2023-02-16 | 2,194 | 2,194 | 2,194 | 2,194 | 100 | 2,194 |
2023-02-15 | 2,190 | 2,190 | 2,190 | 2,190 | 100 | 2,190 |
2023-02-14 | 2,200 | 2,200 | 2,190 | 2,190 | 400 | 2,190 |
2023-02-13 | 2,270 | 2,270 | 2,191 | 2,191 | 700 | 2,191 |
2023-02-10 | 2,220 | 2,270 | 2,220 | 2,270 | 300 | 2,270 |
2023-02-09 | 2,220 | 2,220 | 2,220 | 2,220 | 100 | 2,220 |
2023-02-08 | 2,176 | 2,176 | 2,176 | 2,176 | 200 | 2,176 |
2023-02-07 | - | - | - | 2,176 | - | 2,176 |
2023-02-06 | - | - | - | 2,176 | - | 2,176 |
2023-02-03 | 2,176 | 2,176 | 2,176 | 2,176 | 100 | 2,176 |
2023-02-02 | 2,201 | 2,201 | 2,195 | 2,199 | 1,200 | 2,199 |
2023-02-01 | 2,210 | 2,210 | 2,201 | 2,201 | 200 | 2,201 |
2023-01-31 | 2,220 | 2,221 | 2,199 | 2,207 | 1,300 | 2,207 |
2023-01-30 | 2,190 | 2,200 | 2,190 | 2,200 | 200 | 2,200 |
2023-01-27 | - | - | - | 2,200 | - | 2,200 |
2023-01-26 | - | - | - | 2,200 | - | 2,200 |
2023-01-25 | 2,200 | 2,200 | 2,200 | 2,200 | 400 | 2,200 |
2023-01-24 | 2,173 | 2,173 | 2,173 | 2,173 | 100 | 2,173 |
2023-01-23 | 2,189 | 2,222 | 2,189 | 2,222 | 600 | 2,222 |
2023-01-20 | 2,184 | 2,184 | 2,184 | 2,184 | 100 | 2,184 |
2023-01-19 | 2,183 | 2,200 | 2,183 | 2,200 | 700 | 2,200 |
2023-01-18 | 2,230 | 2,230 | 2,210 | 2,210 | 400 | 2,210 |
2023-01-17 | - | - | - | 2,242 | - | 2,242 |
2023-01-16 | - | - | - | 2,242 | - | 2,242 |
2023-01-13 | 2,190 | 2,242 | 2,190 | 2,242 | 200 | 2,242 |
2023-01-12 | - | - | - | 2,190 | - | 2,190 |
2023-01-11 | 2,178 | 2,190 | 2,178 | 2,190 | 500 | 2,190 |
2023-01-10 | 2,190 | 2,191 | 2,190 | 2,190 | 400 | 2,190 |
2023-01-06 | 2,198 | 2,198 | 2,190 | 2,190 | 200 | 2,190 |
2023-01-05 | 2,173 | 2,198 | 2,173 | 2,198 | 300 | 2,198 |
2023-01-04 | 2,173 | 2,173 | 2,173 | 2,173 | 100 | 2,173 |
分割・併合履歴 : [2017-09-27]1株→0.2株