1798 (株)守谷商会 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-183,7703,7703,7703,7702003,770
2024-04-173,7553,7803,7003,7001,1003,700
2024-04-163,8003,8003,7553,7551,3003,755
2024-04-153,8053,8303,8003,8004003,800
2024-04-123,8453,8453,8253,8252003,825
2024-04-113,8203,8203,8003,8153003,815
2024-04-103,8553,8553,8203,8202003,820
2024-04-093,8203,8653,8153,8505003,850
2024-04-08---3,870-3,870
2024-04-053,9403,9403,8703,8701,2003,870
2024-04-043,7953,8253,7803,80067,5003,800
2024-04-033,7803,7953,7803,7951,1003,795
2024-04-023,9453,9453,8553,8554003,855
2024-04-013,9503,9503,9453,9505003,950
2024-03-293,8203,9353,8203,9351,8003,935
2024-03-283,8253,9053,8253,8604003,860
2024-03-273,9003,9003,9003,9001003,900
2024-03-263,8203,9403,8203,9407003,940
2024-03-253,8803,8903,8803,8908003,890
2024-03-223,9503,9503,9103,9101,6003,910
2024-03-213,9303,9503,9103,9502,6003,950
2024-03-194,0004,0004,0004,0004004,000
2024-03-183,9854,0003,9754,0001,3004,000
2024-03-153,9553,9553,9403,9401,4003,940
2024-03-143,8303,9703,8303,9503,5003,950
2024-03-133,8103,8203,8003,8201,1003,820
2024-03-12---3,830-3,830
2024-03-113,8503,8503,8303,8301,6003,830
2024-03-083,7803,8503,7803,8501,0003,850
2024-03-073,7603,7803,7603,7805003,780
2024-03-063,8203,8203,6803,7604,2003,760
2024-03-053,8203,8203,8203,8203003,820
2024-03-043,8453,8453,8303,8301,2003,830
2024-03-013,8553,8653,8453,8459003,845
2024-02-293,8203,8403,8203,8407003,840
2024-02-283,8503,8753,8503,8755003,875
2024-02-273,8803,8853,8103,8751,8003,875
2024-02-263,8703,8703,8653,8651,3003,865
2024-02-223,7753,8053,7753,8002,1003,800
2024-02-213,7903,8203,7903,8201,3003,820
2024-02-203,7703,8003,7603,7851,6003,785
2024-02-193,7103,7853,7103,7651,7003,765
2024-02-163,7053,7053,6853,7007003,700
2024-02-153,7153,7303,7153,7302,0003,730
2024-02-143,7003,7153,7003,7152,8003,715
2024-02-133,6603,7103,6603,7001,3003,700
2024-02-093,6953,6953,6553,6701,1003,670
2024-02-083,6703,6953,6703,6951,3003,695
2024-02-073,7153,7153,7053,7151,0003,715
2024-02-063,7053,7103,7003,7007003,700
2024-02-053,7503,7503,6153,7002,0003,700
2024-02-023,9403,9403,7703,7804,9003,780
2024-02-013,9503,9503,8153,9009,7003,900
2024-01-313,7403,9903,5253,9905,3003,990
2024-01-303,9854,2703,6503,74515,7003,745
2024-01-293,3203,6303,3203,6303,6003,630
2024-01-263,2953,3003,2753,2851,4003,285
2024-01-253,1553,2753,1553,2752,8003,275
2024-01-243,1003,1703,1003,1551,1003,155
2024-01-233,0903,0903,0853,0855003,085
2024-01-223,0753,0803,0753,0809003,080
2024-01-193,1003,1203,0703,0701,1003,070
2024-01-183,1003,1003,0453,0455003,045
2024-01-173,1203,1203,0953,0958003,095
2024-01-163,1203,1203,1203,1204003,120
2024-01-153,0903,0903,0903,0901003,090
2024-01-123,0953,0953,0503,0504003,050
2024-01-113,1653,1653,0953,1101,4003,110
2024-01-103,1253,1653,1003,1401,5003,140
2024-01-093,0653,1703,0653,1551,3003,155
2024-01-053,0003,0402,9953,0402,4003,040
2024-01-043,1653,1652,9812,9814,6002,981

分割・併合履歴 : [2017-09-27]1株→0.2株