1798 (株)守谷商会 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-083,8503,9503,8503,8901,9003,890
2025-07-07---3,810-3,810
2025-07-043,8853,8853,8103,8106003,810
2025-07-033,8703,8803,8703,8805003,880
2025-07-023,8903,8903,8703,8704003,870
2025-07-01---3,885-3,885
2025-06-303,8553,8853,8553,8852,0003,885
2025-06-273,8503,8803,8503,8806003,880
2025-06-26---3,850-3,850
2025-06-25---3,850-3,850
2025-06-24---3,850-3,850
2025-06-233,8803,8803,8503,8502,1003,850
2025-06-203,8403,8753,8403,8759003,875
2025-06-193,7753,8153,7753,8151,3003,815
2025-06-183,8153,8153,8153,8151003,815
2025-06-17---3,815-3,815
2025-06-16---3,815-3,815
2025-06-133,8153,8153,8153,8152003,815
2025-06-123,8353,8353,8353,8351003,835
2025-06-113,8653,8703,8403,8704003,870
2025-06-103,8503,8653,8353,8653003,865
2025-06-093,8103,8103,8103,8101003,810
2025-06-06---3,830-3,830
2025-06-05---3,830-3,830
2025-06-04---3,830-3,830
2025-06-033,8503,8503,8303,8304003,830
2025-06-023,8203,8403,8203,8405003,840
2025-05-303,8403,8403,8003,8003003,800
2025-05-29---3,880-3,880
2025-05-283,8653,8803,8653,8801,1003,880
2025-05-27---3,870-3,870
2025-05-26---3,870-3,870
2025-05-233,8453,8703,8453,8702,0003,870
2025-05-223,8453,8453,8453,8453003,845
2025-05-213,7953,8503,7903,8455003,845
2025-05-203,8653,8653,8653,8651003,865
2025-05-19---3,725-3,725
2025-05-163,7253,7253,7253,7252003,725
2025-05-153,7303,7303,7303,7305003,730
2025-05-143,7503,7503,7503,7501003,750
2025-05-133,7553,7553,6653,7402,2003,740
2025-05-123,8653,9003,8203,8252,5003,825
2025-05-093,8003,8003,8003,8002003,800
2025-05-083,7503,7503,7503,7501003,750
2025-05-073,8203,8203,7703,8207003,820
2025-05-023,7503,7503,7503,7502003,750
2025-05-013,7803,7803,7353,7503003,750
2025-04-30---3,850-3,850
2025-04-283,8553,8553,8503,8506003,850
2025-04-253,7903,9853,7703,8407,1003,840
2025-04-243,6853,7903,6853,7904003,790
2025-04-233,7503,7553,7503,7552003,755
2025-04-223,7503,7503,7503,7505003,750
2025-04-213,7353,7503,7253,7503003,750
2025-04-183,7303,7353,7003,7354003,735
2025-04-173,7403,8003,6603,6601,8003,660
2025-04-163,7003,7003,7003,7001003,700
2025-04-153,3653,6003,3653,6003003,600
2025-04-143,4353,4353,4353,4358003,435
2025-04-113,4153,4203,4153,4203003,420
2025-04-103,4503,4553,4503,4552003,455
2025-04-093,4353,4353,4353,4353003,435
2025-04-083,4653,4653,4653,4652003,465
2025-04-073,3203,3203,2403,3008003,300
2025-04-043,4603,4603,3903,3905003,390
2025-04-033,4503,5403,4003,46567,9003,465
2025-04-023,5903,5903,5903,5902003,590
2025-04-013,5903,5903,5903,5901003,590
2025-03-31---3,575-3,575
2025-03-283,5003,5753,5003,5756003,575
2025-03-273,7053,7053,6003,6002,1003,600
2025-03-263,7553,7553,7103,7108003,710
2025-03-253,7803,7803,7453,7452003,745
2025-03-243,7653,8153,7653,7801,0003,780
2025-03-213,7803,8053,7653,7654003,765
2025-03-193,7103,7803,7103,7803003,780
2025-03-183,7603,7753,7603,7753003,775
2025-03-173,7553,7553,6853,7055003,705
2025-03-143,6753,7453,6753,7453003,745
2025-03-133,6553,6553,6203,6202003,620
2025-03-123,6553,6553,5853,5853003,585
2025-03-113,6553,6553,6553,6551003,655
2025-03-10---3,515-3,515
2025-03-073,5153,5153,5153,5151003,515
2025-03-063,5153,5153,5153,5151003,515
2025-03-053,4603,6303,4603,5256003,525
2025-03-043,5603,5703,5253,5251,2003,525
2025-03-033,5803,5803,5603,5603003,560
2025-02-283,6053,6053,5503,5505003,550
2025-02-27---3,650-3,650
2025-02-26---3,650-3,650
2025-02-253,7353,7353,6503,6508003,650
2025-02-213,7503,7503,7503,7501003,750
2025-02-203,7003,7003,7003,7002003,700
2025-02-193,7003,7003,7003,7001003,700
2025-02-183,7953,7953,7603,7602003,760
2025-02-173,7503,7503,7403,7402003,740
2025-02-143,7303,8003,7303,8006003,800
2025-02-133,7303,7303,6853,6852003,685
2025-02-123,6703,7303,6703,6801,8003,680
2025-02-103,7103,8253,7103,8051,3003,805
2025-02-073,7103,7103,7103,7101003,710
2025-02-06---3,705-3,705
2025-02-053,7053,7053,7053,7051003,705
2025-02-043,8403,8453,7053,7757003,775
2025-02-033,7003,7003,6303,6305003,630
2025-01-313,7853,7853,7353,7354003,735
2025-01-303,8003,8303,7203,8301,0003,830
2025-01-294,0104,0103,7753,8006,5003,800
2025-01-283,3154,0103,3154,0104,5004,010
2025-01-273,3103,3103,3103,3101003,310
2025-01-24---3,315-3,315
2025-01-23---3,315-3,315
2025-01-223,3103,3153,3103,3155003,315
2025-01-21---3,295-3,295
2025-01-203,3003,3003,2953,2952003,295
2025-01-173,2853,2853,2853,2852003,285
2025-01-16---3,315-3,315
2025-01-153,3153,3153,3153,3151003,315
2025-01-143,3153,3153,3153,3152003,315
2025-01-10---3,315-3,315
2025-01-09---3,315-3,315
2025-01-083,2603,3153,2603,3156003,315
2025-01-073,2803,3303,2803,3305003,330
2025-01-063,1053,2103,1053,2101,5003,210

分割・併合履歴 : [2017-09-27]1株→0.2株