1. HOME >
  2. 株価時系列 >
  3. 1798 >
  4. 2023年

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
2023-12-292,7622,8732,7622,8731,2002,873
2023-12-282,7532,7802,7532,7802002,780
2023-12-272,7452,8252,7452,7801,0002,780
2023-12-262,7382,7742,7382,7455002,745
2023-12-252,7712,7862,7632,7869002,786
2023-12-222,8252,8252,7752,7756002,775
2023-12-212,7752,7752,7752,7751002,775
2023-12-202,7982,8432,7102,7691,8002,769
2023-12-192,7482,8572,7252,8482,0002,848
2023-12-182,7482,7482,7482,7481002,748
2023-12-152,7762,7982,7762,7983002,798
2023-12-142,7862,7982,7792,7983002,798
2023-12-132,7832,7862,7832,7866002,786
2023-12-122,8202,8202,7602,7905002,790
2023-12-112,8702,8702,8702,8703002,870
2023-12-082,8612,8732,8612,8733002,873
2023-12-072,8252,8252,8112,8112002,811
2023-12-062,8552,8752,8542,8756002,875
2023-12-052,8762,8762,8752,8755002,875
2023-12-042,9662,9662,9242,9241,0002,924
2023-12-012,9242,9662,9242,9662002,966
2023-11-30---2,974-2,974
2023-11-292,9252,9742,9252,9743002,974
2023-11-28---2,975-2,975
2023-11-273,0453,0452,9752,9758002,975
2023-11-243,0003,0353,0003,0354003,035
2023-11-223,0403,0953,0403,0457003,045
2023-11-212,9123,0502,9123,0401,6003,040
2023-11-202,8882,9122,8802,9127002,912
2023-11-172,8852,8852,8382,8382002,838
2023-11-16---2,885-2,885
2023-11-15---2,885-2,885
2023-11-142,8852,8852,8852,8851002,885
2023-11-132,9172,9172,9172,9172002,917
2023-11-10---2,900-2,900
2023-11-092,8692,9002,8692,9002002,900
2023-11-08---2,919-2,919
2023-11-072,8722,9192,8722,9193002,919
2023-11-062,9212,9212,8222,8727002,872
2023-11-022,9302,9812,8342,9211,4002,921
2023-11-012,8723,0002,8722,8801,9002,880
2023-10-312,8722,8722,8722,8721002,872
2023-10-302,8602,8602,8222,8224002,822
2023-10-27---2,918-2,918
2023-10-262,9182,9182,9182,9181002,918
2023-10-25---2,919-2,919
2023-10-242,9192,9192,9192,9191002,919
2023-10-232,9653,0102,9202,9201,2002,920
2023-10-202,8152,8152,8152,8151002,815
2023-10-192,7852,8152,7852,8157002,815
2023-10-182,8102,8102,8102,8102002,810
2023-10-17---2,815-2,815
2023-10-16---2,815-2,815
2023-10-132,8492,8492,8152,8153002,815
2023-10-122,8492,8492,8492,8492002,849
2023-10-112,8492,8492,8492,8492002,849
2023-10-102,7932,8492,7932,8493002,849
2023-10-062,7932,7932,7932,7931002,793
2023-10-052,7432,7932,7432,7936002,793
2023-10-042,8012,8012,7932,7933002,793
2023-10-032,8822,8822,8312,8516002,851
2023-10-022,8382,8822,7662,8821,1002,882
2023-09-29---2,943-2,943
2023-09-282,9992,9992,8932,9432,0002,943
2023-09-272,7602,9892,7602,9891,2002,989
2023-09-262,7402,7612,7112,7606002,760
2023-09-25---3,010-3,010
2023-09-222,9633,0152,9443,0103,9003,010
2023-09-212,6702,9492,6702,9441,8002,944
2023-09-202,6532,7652,6182,7651,2002,765
2023-09-192,5982,6032,5982,6038002,603
2023-09-152,5802,5802,5802,5803002,580
2023-09-142,5402,5752,5402,5756002,575
2023-09-132,5742,5742,4742,5338002,533
2023-09-12---2,574-2,574
2023-09-112,5742,5742,5742,5741002,574
2023-09-082,5742,5742,5742,5741002,574
2023-09-072,5802,5802,5702,5701,1002,570
2023-09-062,5762,5802,5762,5805002,580
2023-09-052,5762,5762,5752,5765002,576
2023-09-042,5822,5822,5722,5801,0002,580
2023-09-012,5812,5862,5772,5861,6002,586
2023-08-312,5212,5862,5212,5866002,586
2023-08-302,5022,5402,5022,5404002,540
2023-08-292,5352,5792,4792,4791,4002,479
2023-08-282,4892,4892,4892,4891,3002,489
2023-08-252,4892,4892,4892,4891002,489
2023-08-24---2,578-2,578
2023-08-23---2,578-2,578
2023-08-222,5812,5812,5782,5787002,578
2023-08-212,4362,4812,4362,4812002,481
2023-08-182,4652,4652,4232,4659002,465
2023-08-172,4302,4652,4302,4653002,465
2023-08-162,4332,4332,4302,4302002,430
2023-08-152,4332,4332,4322,4324002,432
2023-08-142,4502,4502,4112,4112002,411
2023-08-102,4902,4902,4502,4506002,450
2023-08-092,5052,5052,4932,4934002,493
2023-08-082,5402,5552,5402,5558002,555
2023-08-072,5302,6492,5302,5903,1002,590
2023-08-042,3422,3422,3302,3303002,330
2023-08-032,3422,3482,3412,3483002,348
2023-08-022,3752,3752,3742,3754002,375
2023-08-012,3492,3512,3342,3426002,342
2023-07-312,3352,3382,3322,3387002,338
2023-07-282,3022,3022,3022,3021002,302
2023-07-272,3262,3412,3152,3411,0002,341
2023-07-262,3762,3762,3762,3765002,376
2023-07-252,3772,3772,3772,3771002,377
2023-07-242,3442,3942,3442,3945,7002,394
2023-07-212,3742,3882,3672,3671,3002,367
2023-07-202,3452,3752,3452,3731,0002,373
2023-07-192,3092,3422,3092,3217002,321
2023-07-182,3152,3312,3062,3061,3002,306
2023-07-142,2612,3152,2612,3158002,315
2023-07-13---2,251-2,251
2023-07-122,2512,2512,2512,2511002,251
2023-07-112,2422,2732,2422,2516,1002,251
2023-07-102,2752,2802,2742,2741,3002,274
2023-07-072,2702,2702,2682,2707002,270
2023-07-062,2702,2852,2702,2701,7002,270
2023-07-052,2752,2752,2602,2605002,260
2023-07-042,3002,3002,2822,2851,0002,285
2023-07-032,2662,2802,2662,2801,0002,280
2023-06-302,2612,2652,2612,2652002,265
2023-06-29---2,265-2,265
2023-06-282,2652,2652,2652,2651002,265
2023-06-272,2612,2622,2612,2622002,262
2023-06-26---2,262-2,262
2023-06-232,2622,2622,2622,2624002,262
2023-06-222,2342,2412,2342,2417002,241
2023-06-212,2652,2662,2602,2605002,260
2023-06-202,2652,2652,2652,2652002,265
2023-06-192,2642,2652,2642,2652002,265
2023-06-162,2642,2642,2642,2641002,264
2023-06-152,2452,2452,2452,2453002,245
2023-06-142,2652,2682,2512,2517002,251
2023-06-132,2642,2642,2642,2641002,264
2023-06-122,2652,2652,2652,2657002,265
2023-06-092,2502,2702,2502,2658002,265
2023-06-082,2602,2602,2602,2602002,260
2023-06-072,2602,2842,2602,2603002,260
2023-06-06---2,260-2,260
2023-06-052,2452,2602,2452,2604002,260
2023-06-022,2502,2842,2502,2844002,284
2023-06-012,2432,2432,2432,2431002,243
2023-05-31---2,243-2,243
2023-05-302,2432,2502,2432,2438002,243
2023-05-292,2512,2842,2512,2843002,284
2023-05-26---2,288-2,288
2023-05-25---2,288-2,288
2023-05-24---2,288-2,288
2023-05-232,2882,2882,2882,28826,2002,288
2023-05-222,2932,2932,2882,2886002,288
2023-05-192,2512,2552,2432,2437002,243
2023-05-182,2652,2652,2512,2511,0002,251
2023-05-172,2752,2802,2642,2701,2002,270
2023-05-162,2922,2922,2802,2805002,280
2023-05-152,2952,2952,2922,2921,2002,292
2023-05-122,2862,2952,2862,2952002,295
2023-05-112,2952,2952,2902,2903002,290
2023-05-102,2942,2952,2942,2954002,295
2023-05-092,2952,2952,2952,2951002,295
2023-05-082,2812,2812,2802,2801,2002,280
2023-05-022,2952,2952,2952,2953002,295
2023-05-012,3102,3102,2952,2953002,295
2023-04-282,2952,3152,2952,3003002,300
2023-04-272,2842,2842,2842,2842002,284
2023-04-262,2842,2842,2842,2842002,284
2023-04-252,2972,2972,2942,2948002,294
2023-04-242,2622,2972,2622,2974002,297
2023-04-212,2842,2842,2742,2742002,274
2023-04-20---2,284-2,284
2023-04-192,2892,2892,2842,2845002,284
2023-04-182,3032,3032,3032,3034002,303
2023-04-172,3002,3032,3002,3034002,303
2023-04-142,2892,2892,2892,2898002,289
2023-04-13---2,289-2,289
2023-04-12---2,289-2,289
2023-04-112,2722,2992,2722,2894002,289
2023-04-102,2002,2222,2002,2222002,222
2023-04-072,2352,2452,2352,2452002,245
2023-04-062,2812,3022,2812,2826002,282
2023-04-052,3022,3302,3022,3304002,330
2023-04-042,3352,3352,2852,3338002,333
2023-04-03---2,258-2,258
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