1. HOME >
  2. 株価時系列 >
  3. 1798 >
  4. 2022年

1798 (株)守谷商会 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,1742,1742,1742,1741002,174
2022-12-292,1602,1602,1602,1601002,160
2022-12-282,1292,1782,1292,1783002,178
2022-12-27---2,179-2,179
2022-12-262,1792,1792,1792,1794002,179
2022-12-23---2,160-2,160
2022-12-222,1602,1602,1602,1607002,160
2022-12-212,1722,1892,1672,1671,1002,167
2022-12-202,1892,1892,1722,1727002,172
2022-12-192,2002,2002,2002,2002002,200
2022-12-162,1802,1802,1802,1801002,180
2022-12-152,1822,1822,1822,1821002,182
2022-12-142,1822,1822,1822,1821002,182
2022-12-132,1792,1802,1792,1802002,180
2022-12-122,1852,1852,1802,1803002,180
2022-12-092,1772,1772,1772,1772002,177
2022-12-082,1772,1772,1772,1774002,177
2022-12-07---2,181-2,181
2022-12-06---2,181-2,181
2022-12-05---2,181-2,181
2022-12-022,1812,1812,1812,1813002,181
2022-12-012,1802,1812,1802,1812002,181
2022-11-30---2,180-2,180
2022-11-292,1802,1802,1802,1803002,180
2022-11-282,1952,2002,1922,2005002,200
2022-11-252,1952,1952,1952,1952002,195
2022-11-24---2,197-2,197
2022-11-222,1952,1972,1952,1979002,197
2022-11-212,1782,1802,1782,1807002,180
2022-11-182,1932,1932,1932,1937002,193
2022-11-172,2202,2202,1702,1801,2002,180
2022-11-162,2202,2202,2202,2201002,220
2022-11-152,2192,2192,2192,2191002,219
2022-11-142,1802,1832,1802,1832002,183
2022-11-112,1762,1802,1762,1804002,180
2022-11-10---2,172-2,172
2022-11-092,1802,1802,1722,1722002,172
2022-11-082,1802,1802,1802,1801002,180
2022-11-072,1802,1802,1802,1804002,180
2022-11-04---2,180-2,180
2022-11-022,1502,1802,1502,1801,2002,180
2022-11-012,2052,2052,1552,1608002,160
2022-10-312,1802,2002,1802,2003002,200
2022-10-282,1902,1902,1802,1803002,180
2022-10-272,1562,2002,1562,2004002,200
2022-10-26---2,206-2,206
2022-10-252,2392,2392,2062,2062002,206
2022-10-242,2522,2522,2522,2526002,252
2022-10-212,2092,2122,2022,2025002,202
2022-10-202,2122,2122,2122,2121002,212
2022-10-192,2122,2122,2122,2122002,212
2022-10-182,2322,2322,2112,2113002,211
2022-10-172,2452,2452,2322,2322002,232
2022-10-142,2002,2502,2002,2502002,250
2022-10-132,1902,1902,1502,1501,1002,150
2022-10-122,2812,2812,2312,2312002,231
2022-10-112,3212,3212,2772,2816002,281
2022-10-07---2,321-2,321
2022-10-06---2,321-2,321
2022-10-052,2572,3212,2572,3215002,321
2022-10-042,3492,3492,3492,3492002,349
2022-10-032,2302,3492,1802,3491,3002,349
2022-09-302,3302,3302,3302,3301002,330
2022-09-29---2,369-2,369
2022-09-28---2,369-2,369
2022-09-27---2,369-2,369
2022-09-26---2,369-2,369
2022-09-222,3692,3692,3692,3696002,369
2022-09-212,3702,3702,3702,3702002,370
2022-09-202,4082,4082,3732,3738002,373
2022-09-162,3802,3802,3802,3801002,380
2022-09-15---2,380-2,380
2022-09-14---2,380-2,380
2022-09-13---2,380-2,380
2022-09-122,3312,3802,3312,3804002,380
2022-09-092,3862,3862,2642,3157002,315
2022-09-08---2,411-2,411
2022-09-072,3612,4112,3612,4115002,411
2022-09-06---2,380-2,380
2022-09-052,3302,3802,3302,3804002,380
2022-09-022,3802,3802,3802,3802002,380
2022-09-01---2,330-2,330
2022-08-312,3302,3302,3302,3301002,330
2022-08-302,3502,3502,3502,3501002,350
2022-08-29---2,399-2,399
2022-08-26---2,399-2,399
2022-08-25---2,399-2,399
2022-08-24---2,399-2,399
2022-08-23---2,399-2,399
2022-08-222,3992,3992,3992,3995002,399
2022-08-192,3282,3452,3282,3451,3002,345
2022-08-182,3452,3452,3452,3452002,345
2022-08-17---2,336-2,336
2022-08-162,3362,3362,3362,3361002,336
2022-08-15---2,350-2,350
2022-08-122,3502,3502,3502,3501002,350
2022-08-102,3502,3502,3502,3501002,350
2022-08-092,3502,3502,3502,3501002,350
2022-08-08---2,351-2,351
2022-08-05---2,351-2,351
2022-08-042,3512,3512,3512,3511002,351
2022-08-032,2782,3732,2782,3732002,373
2022-08-022,3742,3742,3742,3742002,374
2022-08-012,3402,3402,3402,3401002,340
2022-07-292,3012,3502,3002,3476002,347
2022-07-282,3722,3722,2552,3007002,300
2022-07-272,3742,4242,3742,3746002,374
2022-07-262,5402,5402,4002,4009002,400
2022-07-252,5502,5902,5502,5902002,590
2022-07-222,5802,6002,5302,5977,2002,597
2022-07-212,4682,5052,4682,5058002,505
2022-07-202,4632,5002,4602,5002,1002,500
2022-07-192,4642,4642,4442,4645002,464
2022-07-152,3902,4442,3902,4441,1002,444
2022-07-142,3632,3832,3632,3836002,383
2022-07-132,3602,3602,3602,3605002,360
2022-07-122,3552,3552,3552,3553002,355
2022-07-112,3732,3732,3732,3734,0002,373
2022-07-082,3202,3652,3202,3651,3002,365
2022-07-072,2862,3002,2862,3001,5002,300
2022-07-062,2942,3002,2722,2725002,272
2022-07-052,2312,2602,2312,2497002,249
2022-07-042,2402,2482,2402,2488002,248
2022-07-012,1722,1732,1722,1728002,172
2022-06-30---2,165-2,165
2022-06-292,1652,1652,1652,1658002,165
2022-06-282,1722,1722,1692,1727002,172
2022-06-272,1722,1722,1722,1721002,172
2022-06-24---2,150-2,150
2022-06-232,2222,2222,1502,1501,0002,150
2022-06-222,1512,1722,1512,1726002,172
2022-06-212,1812,1812,1812,1813002,181
2022-06-202,2032,2222,1812,1819002,181
2022-06-172,2052,2052,1902,1903002,190
2022-06-16---2,223-2,223
2022-06-15---2,223-2,223
2022-06-14---2,223-2,223
2022-06-132,2282,2282,2232,2233002,223
2022-06-102,2002,2002,1822,1824002,182
2022-06-092,2002,2002,2002,2004002,200
2022-06-08---2,195-2,195
2022-06-07---2,195-2,195
2022-06-06---2,195-2,195
2022-06-032,2462,2462,1952,1957002,195
2022-06-022,2462,2462,2462,2462002,246
2022-06-012,1892,2482,1892,2483002,248
2022-05-31---2,178-2,178
2022-05-302,1602,1782,1602,1783002,178
2022-05-272,1702,1702,1702,1701002,170
2022-05-262,1452,1452,1452,1451002,145
2022-05-25---2,189-2,189
2022-05-242,1892,1892,1892,1895002,189
2022-05-232,1452,1682,1452,1688002,168
2022-05-202,1682,1682,1682,1681002,168
2022-05-192,1212,1212,1212,1213002,121
2022-05-182,1452,1452,1452,1454002,145
2022-05-172,1412,1412,1412,1416002,141
2022-05-162,2182,2182,2182,2182002,218
2022-05-132,1652,1712,1272,1274002,127
2022-05-12---2,153-2,153
2022-05-112,1482,1712,1482,1533002,153
2022-05-102,1222,1222,1222,1221002,122
2022-05-092,1552,1562,1502,1506002,150
2022-05-062,1752,1752,1522,1524002,152
2022-05-02---2,167-2,167
2022-04-282,2002,2002,1672,1673002,167
2022-04-272,1922,1922,1452,1507002,150
2022-04-262,1972,1972,1942,1942002,194
2022-04-252,2162,2162,2082,2085002,208
2022-04-222,2732,2732,2162,2161,1002,216
2022-04-212,2052,2372,2052,2372002,237
2022-04-202,2142,2312,1772,1777002,177
2022-04-192,2492,2492,1762,2271,8002,227
2022-04-182,1542,1872,1512,1621,1002,162
2022-04-152,1382,1882,1382,1504002,150
2022-04-142,1262,2352,1262,2358002,235
2022-04-132,1222,1362,1222,1246002,124
2022-04-122,1222,1222,1222,1221002,122
2022-04-112,1392,1392,1392,1391002,139
2022-04-08---2,136-2,136
2022-04-072,1802,1802,1352,1361,0002,136
2022-04-062,1702,1702,1202,1336002,133
2022-04-052,1892,2032,1662,1701,4002,170
2022-04-042,2162,2362,1262,1861,4002,186
2022-04-012,1892,2302,1532,2309002,230
2022-03-312,2002,2042,1182,20468,0002,204
2022-03-302,1312,2002,1312,2002002,200
2022-03-292,2462,2462,2462,2461002,246
2022-03-282,2422,2502,2412,2414002,241
2022-03-252,2432,2512,2432,2514002,251
2022-03-242,2432,2432,2432,2431002,243
2022-03-232,2992,2992,2632,2635002,263
2022-03-222,2612,2622,2612,2627002,262
2022-03-182,2972,3002,2972,3005002,300
2022-03-172,2532,2532,2532,2531002,253
2022-03-162,2992,2992,2532,2533002,253
2022-03-152,2532,2532,2532,2531002,253
2022-03-142,2332,2532,2332,2532002,253
2022-03-112,2982,2982,2502,2502002,250
2022-03-102,2492,3002,2492,3002,1002,300
2022-03-092,2462,2462,2212,2212002,221
2022-03-08---2,250-2,250
2022-03-07---2,250-2,250
2022-03-04---2,250-2,250
2022-03-032,2202,2502,2172,2502,6002,250
2022-03-022,2482,2482,2482,2482002,248
2022-03-012,2482,2482,2482,2481002,248
2022-02-282,2072,2072,2072,2071002,207
2022-02-252,2202,2202,2052,2051,1002,205
2022-02-242,2502,2502,2352,2356002,235
2022-02-222,2292,2372,2292,2374002,237
2022-02-212,2382,2452,2352,2453002,245
2022-02-182,2492,2492,2492,2493002,249
2022-02-172,2492,2492,2452,2452002,245
2022-02-162,2452,2452,2452,2452002,245
2022-02-152,2332,2332,2332,2331002,233
2022-02-142,2492,2492,2032,2336002,233
2022-02-10---2,250-2,250
2022-02-092,2502,2502,2492,2501,3002,250
2022-02-082,2502,2502,2492,2493002,249
2022-02-072,2362,2502,2362,2501,9002,250
2022-02-042,2492,2502,2212,2302,4002,230
2022-02-032,2452,2602,2452,2501,5002,250
2022-02-022,2522,2522,2452,2515002,251
2022-02-012,2702,2852,2502,2521,3002,252
2022-01-312,2802,2802,2572,2572002,257
2022-01-28---2,230-2,230
2022-01-272,2302,2302,2302,2301002,230
2022-01-262,2302,2302,2302,2303002,230
2022-01-252,2402,2402,2302,2303002,230
2022-01-242,2502,2502,2432,2501,1002,250
2022-01-212,2792,2792,2552,2553002,255
2022-01-202,2502,2502,2502,2503002,250
2022-01-192,2722,2732,2412,2415002,241
2022-01-182,3222,3222,2722,2724002,272
2022-01-172,2902,3002,2002,2722,2002,272
2022-01-142,3002,3152,3002,3152002,315
2022-01-132,2852,3002,2852,3003002,300
2022-01-122,2802,3002,2802,3001,0002,300
2022-01-112,2982,2982,2802,2803002,280
2022-01-072,2732,2732,2732,2731002,273
2022-01-062,2602,2712,2602,2713002,271
2022-01-052,2602,3002,2602,3004002,300
2022-01-042,2902,2902,2602,2601,2002,260

分割・併合履歴 ： [2017-09-27]1株→0.2株