1. HOME >
  2. 株価時系列 >
  3. 1798

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
2023-03-302,2582,2582,2582,25866,8002,258
2023-03-292,1872,2782,1872,2783002,278
2023-03-28---2,280-2,280
2023-03-272,2552,2802,2552,2804002,280
2023-03-24---2,261-2,261
2023-03-232,2612,2612,2612,2614002,261
2023-03-222,2612,2612,2612,2614002,261
2023-03-202,3102,3102,3102,3102002,310
2023-03-172,2372,2372,2372,2372002,237
2023-03-162,2202,2202,2202,2201002,220
2023-03-15---2,215-2,215
2023-03-142,2152,2152,2152,2151002,215
2023-03-132,2452,2452,2272,2272002,227
2023-03-102,2452,2452,2452,2451002,245
2023-03-09---2,245-2,245
2023-03-082,2452,2452,2452,2451002,245
2023-03-07---2,236-2,236
2023-03-062,2312,2362,2312,2363002,236
2023-03-032,2222,2352,2222,2353002,235
2023-03-022,2642,2642,2642,2642002,264
2023-03-01---2,250-2,250
2023-02-282,2762,2762,2502,2502002,250
2023-02-27---2,226-2,226
2023-02-242,2222,2482,2222,2269002,226
2023-02-222,3322,3322,2162,2161,0002,216
2023-02-212,2322,2322,2322,2322002,232
2023-02-202,2312,2312,2222,2223002,222
2023-02-172,2002,2092,2002,2092002,209
2023-02-162,1942,1942,1942,1941002,194
2023-02-152,1902,1902,1902,1901002,190
2023-02-142,2002,2002,1902,1904002,190
2023-02-132,2702,2702,1912,1917002,191
2023-02-102,2202,2702,2202,2703002,270
2023-02-092,2202,2202,2202,2201002,220
2023-02-082,1762,1762,1762,1762002,176
2023-02-07---2,176-2,176
2023-02-06---2,176-2,176
2023-02-032,1762,1762,1762,1761002,176
2023-02-022,2012,2012,1952,1991,2002,199
2023-02-012,2102,2102,2012,2012002,201
2023-01-312,2202,2212,1992,2071,3002,207
2023-01-302,1902,2002,1902,2002002,200
2023-01-27---2,200-2,200
2023-01-26---2,200-2,200
2023-01-252,2002,2002,2002,2004002,200
2023-01-242,1732,1732,1732,1731002,173
2023-01-232,1892,2222,1892,2226002,222
2023-01-202,1842,1842,1842,1841002,184
2023-01-192,1832,2002,1832,2007002,200
2023-01-182,2302,2302,2102,2104002,210
2023-01-17---2,242-2,242
2023-01-16---2,242-2,242
2023-01-132,1902,2422,1902,2422002,242
2023-01-12---2,190-2,190
2023-01-112,1782,1902,1782,1905002,190
2023-01-102,1902,1912,1902,1904002,190
2023-01-062,1982,1982,1902,1902002,190
2023-01-052,1732,1982,1732,1983002,198
2023-01-042,1732,1732,1732,1731002,173

分割・併合履歴 ： [2017-09-27]1株→0.2株