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 |
|---|---|---|---|---|---|---|
| 2025-07-08 | 3,850 | 3,950 | 3,850 | 3,890 | 1,900 | 3,890 |
| 2025-07-07 | - | - | - | 3,810 | - | 3,810 |
| 2025-07-04 | 3,885 | 3,885 | 3,810 | 3,810 | 600 | 3,810 |
| 2025-07-03 | 3,870 | 3,880 | 3,870 | 3,880 | 500 | 3,880 |
| 2025-07-02 | 3,890 | 3,890 | 3,870 | 3,870 | 400 | 3,870 |
| 2025-07-01 | - | - | - | 3,885 | - | 3,885 |
| 2025-06-30 | 3,855 | 3,885 | 3,855 | 3,885 | 2,000 | 3,885 |
| 2025-06-27 | 3,850 | 3,880 | 3,850 | 3,880 | 600 | 3,880 |
| 2025-06-26 | - | - | - | 3,850 | - | 3,850 |
| 2025-06-25 | - | - | - | 3,850 | - | 3,850 |
| 2025-06-24 | - | - | - | 3,850 | - | 3,850 |
| 2025-06-23 | 3,880 | 3,880 | 3,850 | 3,850 | 2,100 | 3,850 |
| 2025-06-20 | 3,840 | 3,875 | 3,840 | 3,875 | 900 | 3,875 |
| 2025-06-19 | 3,775 | 3,815 | 3,775 | 3,815 | 1,300 | 3,815 |
| 2025-06-18 | 3,815 | 3,815 | 3,815 | 3,815 | 100 | 3,815 |
| 2025-06-17 | - | - | - | 3,815 | - | 3,815 |
| 2025-06-16 | - | - | - | 3,815 | - | 3,815 |
| 2025-06-13 | 3,815 | 3,815 | 3,815 | 3,815 | 200 | 3,815 |
| 2025-06-12 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2025-06-11 | 3,865 | 3,870 | 3,840 | 3,870 | 400 | 3,870 |
| 2025-06-10 | 3,850 | 3,865 | 3,835 | 3,865 | 300 | 3,865 |
| 2025-06-09 | 3,810 | 3,810 | 3,810 | 3,810 | 100 | 3,810 |
| 2025-06-06 | - | - | - | 3,830 | - | 3,830 |
| 2025-06-05 | - | - | - | 3,830 | - | 3,830 |
| 2025-06-04 | - | - | - | 3,830 | - | 3,830 |
| 2025-06-03 | 3,850 | 3,850 | 3,830 | 3,830 | 400 | 3,830 |
| 2025-06-02 | 3,820 | 3,840 | 3,820 | 3,840 | 500 | 3,840 |
| 2025-05-30 | 3,840 | 3,840 | 3,800 | 3,800 | 300 | 3,800 |
| 2025-05-29 | - | - | - | 3,880 | - | 3,880 |
| 2025-05-28 | 3,865 | 3,880 | 3,865 | 3,880 | 1,100 | 3,880 |
| 2025-05-27 | - | - | - | 3,870 | - | 3,870 |
| 2025-05-26 | - | - | - | 3,870 | - | 3,870 |
| 2025-05-23 | 3,845 | 3,870 | 3,845 | 3,870 | 2,000 | 3,870 |
| 2025-05-22 | 3,845 | 3,845 | 3,845 | 3,845 | 300 | 3,845 |
| 2025-05-21 | 3,795 | 3,850 | 3,790 | 3,845 | 500 | 3,845 |
| 2025-05-20 | 3,865 | 3,865 | 3,865 | 3,865 | 100 | 3,865 |
| 2025-05-19 | - | - | - | 3,725 | - | 3,725 |
| 2025-05-16 | 3,725 | 3,725 | 3,725 | 3,725 | 200 | 3,725 |
| 2025-05-15 | 3,730 | 3,730 | 3,730 | 3,730 | 500 | 3,730 |
| 2025-05-14 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2025-05-13 | 3,755 | 3,755 | 3,665 | 3,740 | 2,200 | 3,740 |
| 2025-05-12 | 3,865 | 3,900 | 3,820 | 3,825 | 2,500 | 3,825 |
| 2025-05-09 | 3,800 | 3,800 | 3,800 | 3,800 | 200 | 3,800 |
| 2025-05-08 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2025-05-07 | 3,820 | 3,820 | 3,770 | 3,820 | 700 | 3,820 |
| 2025-05-02 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 3,750 |
| 2025-05-01 | 3,780 | 3,780 | 3,735 | 3,750 | 300 | 3,750 |
| 2025-04-30 | - | - | - | 3,850 | - | 3,850 |
| 2025-04-28 | 3,855 | 3,855 | 3,850 | 3,850 | 600 | 3,850 |
| 2025-04-25 | 3,790 | 3,985 | 3,770 | 3,840 | 7,100 | 3,840 |
| 2025-04-24 | 3,685 | 3,790 | 3,685 | 3,790 | 400 | 3,790 |
| 2025-04-23 | 3,750 | 3,755 | 3,750 | 3,755 | 200 | 3,755 |
| 2025-04-22 | 3,750 | 3,750 | 3,750 | 3,750 | 500 | 3,750 |
| 2025-04-21 | 3,735 | 3,750 | 3,725 | 3,750 | 300 | 3,750 |
| 2025-04-18 | 3,730 | 3,735 | 3,700 | 3,735 | 400 | 3,735 |
| 2025-04-17 | 3,740 | 3,800 | 3,660 | 3,660 | 1,800 | 3,660 |
| 2025-04-16 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2025-04-15 | 3,365 | 3,600 | 3,365 | 3,600 | 300 | 3,600 |
| 2025-04-14 | 3,435 | 3,435 | 3,435 | 3,435 | 800 | 3,435 |
| 2025-04-11 | 3,415 | 3,420 | 3,415 | 3,420 | 300 | 3,420 |
| 2025-04-10 | 3,450 | 3,455 | 3,450 | 3,455 | 200 | 3,455 |
| 2025-04-09 | 3,435 | 3,435 | 3,435 | 3,435 | 300 | 3,435 |
| 2025-04-08 | 3,465 | 3,465 | 3,465 | 3,465 | 200 | 3,465 |
| 2025-04-07 | 3,320 | 3,320 | 3,240 | 3,300 | 800 | 3,300 |
| 2025-04-04 | 3,460 | 3,460 | 3,390 | 3,390 | 500 | 3,390 |
| 2025-04-03 | 3,450 | 3,540 | 3,400 | 3,465 | 67,900 | 3,465 |
| 2025-04-02 | 3,590 | 3,590 | 3,590 | 3,590 | 200 | 3,590 |
| 2025-04-01 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2025-03-31 | - | - | - | 3,575 | - | 3,575 |
| 2025-03-28 | 3,500 | 3,575 | 3,500 | 3,575 | 600 | 3,575 |
| 2025-03-27 | 3,705 | 3,705 | 3,600 | 3,600 | 2,100 | 3,600 |
| 2025-03-26 | 3,755 | 3,755 | 3,710 | 3,710 | 800 | 3,710 |
| 2025-03-25 | 3,780 | 3,780 | 3,745 | 3,745 | 200 | 3,745 |
| 2025-03-24 | 3,765 | 3,815 | 3,765 | 3,780 | 1,000 | 3,780 |
| 2025-03-21 | 3,780 | 3,805 | 3,765 | 3,765 | 400 | 3,765 |
| 2025-03-19 | 3,710 | 3,780 | 3,710 | 3,780 | 300 | 3,780 |
| 2025-03-18 | 3,760 | 3,775 | 3,760 | 3,775 | 300 | 3,775 |
| 2025-03-17 | 3,755 | 3,755 | 3,685 | 3,705 | 500 | 3,705 |
| 2025-03-14 | 3,675 | 3,745 | 3,675 | 3,745 | 300 | 3,745 |
| 2025-03-13 | 3,655 | 3,655 | 3,620 | 3,620 | 200 | 3,620 |
| 2025-03-12 | 3,655 | 3,655 | 3,585 | 3,585 | 300 | 3,585 |
| 2025-03-11 | 3,655 | 3,655 | 3,655 | 3,655 | 100 | 3,655 |
| 2025-03-10 | - | - | - | 3,515 | - | 3,515 |
| 2025-03-07 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 2025-03-06 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 3,515 |
| 2025-03-05 | 3,460 | 3,630 | 3,460 | 3,525 | 600 | 3,525 |
| 2025-03-04 | 3,560 | 3,570 | 3,525 | 3,525 | 1,200 | 3,525 |
| 2025-03-03 | 3,580 | 3,580 | 3,560 | 3,560 | 300 | 3,560 |
| 2025-02-28 | 3,605 | 3,605 | 3,550 | 3,550 | 500 | 3,550 |
| 2025-02-27 | - | - | - | 3,650 | - | 3,650 |
| 2025-02-26 | - | - | - | 3,650 | - | 3,650 |
| 2025-02-25 | 3,735 | 3,735 | 3,650 | 3,650 | 800 | 3,650 |
| 2025-02-21 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2025-02-20 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 2025-02-19 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 3,700 |
| 2025-02-18 | 3,795 | 3,795 | 3,760 | 3,760 | 200 | 3,760 |
| 2025-02-17 | 3,750 | 3,750 | 3,740 | 3,740 | 200 | 3,740 |
| 2025-02-14 | 3,730 | 3,800 | 3,730 | 3,800 | 600 | 3,800 |
| 2025-02-13 | 3,730 | 3,730 | 3,685 | 3,685 | 200 | 3,685 |
| 2025-02-12 | 3,670 | 3,730 | 3,670 | 3,680 | 1,800 | 3,680 |
| 2025-02-10 | 3,710 | 3,825 | 3,710 | 3,805 | 1,300 | 3,805 |
| 2025-02-07 | 3,710 | 3,710 | 3,710 | 3,710 | 100 | 3,710 |
| 2025-02-06 | - | - | - | 3,705 | - | 3,705 |
| 2025-02-05 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 3,705 |
| 2025-02-04 | 3,840 | 3,845 | 3,705 | 3,775 | 700 | 3,775 |
| 2025-02-03 | 3,700 | 3,700 | 3,630 | 3,630 | 500 | 3,630 |
| 2025-01-31 | 3,785 | 3,785 | 3,735 | 3,735 | 400 | 3,735 |
| 2025-01-30 | 3,800 | 3,830 | 3,720 | 3,830 | 1,000 | 3,830 |
| 2025-01-29 | 4,010 | 4,010 | 3,775 | 3,800 | 6,500 | 3,800 |
| 2025-01-28 | 3,315 | 4,010 | 3,315 | 4,010 | 4,500 | 4,010 |
| 2025-01-27 | 3,310 | 3,310 | 3,310 | 3,310 | 100 | 3,310 |
| 2025-01-24 | - | - | - | 3,315 | - | 3,315 |
| 2025-01-23 | - | - | - | 3,315 | - | 3,315 |
| 2025-01-22 | 3,310 | 3,315 | 3,310 | 3,315 | 500 | 3,315 |
| 2025-01-21 | - | - | - | 3,295 | - | 3,295 |
| 2025-01-20 | 3,300 | 3,300 | 3,295 | 3,295 | 200 | 3,295 |
| 2025-01-17 | 3,285 | 3,285 | 3,285 | 3,285 | 200 | 3,285 |
| 2025-01-16 | - | - | - | 3,315 | - | 3,315 |
| 2025-01-15 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2025-01-14 | 3,315 | 3,315 | 3,315 | 3,315 | 200 | 3,315 |
| 2025-01-10 | - | - | - | 3,315 | - | 3,315 |
| 2025-01-09 | - | - | - | 3,315 | - | 3,315 |
| 2025-01-08 | 3,260 | 3,315 | 3,260 | 3,315 | 600 | 3,315 |
| 2025-01-07 | 3,280 | 3,330 | 3,280 | 3,330 | 500 | 3,330 |
| 2025-01-06 | 3,105 | 3,210 | 3,105 | 3,210 | 1,500 | 3,210 |
分割・併合履歴 ： [2017-09-27]1株→0.2株