2997 (株)ストレージ王 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 924 | 924 | 915 | 920 | 4,700 | 920 |
| 2024-12-02 | 915 | 927 | 910 | 919 | 11,400 | 919 |
| 2024-11-29 | 909 | 910 | 900 | 910 | 6,800 | 910 |
| 2024-11-28 | 879 | 910 | 874 | 909 | 12,200 | 909 |
| 2024-11-27 | 861 | 866 | 860 | 862 | 5,300 | 862 |
| 2024-11-26 | 857 | 876 | 853 | 859 | 11,200 | 859 |
| 2024-11-25 | 848 | 859 | 830 | 851 | 21,600 | 851 |
| 2024-11-22 | 903 | 903 | 813 | 848 | 59,100 | 848 |
| 2024-11-21 | 902 | 905 | 900 | 901 | 4,800 | 901 |
| 2024-11-20 | 906 | 913 | 906 | 908 | 2,300 | 908 |
| 2024-11-19 | 915 | 915 | 910 | 911 | 3,500 | 911 |
| 2024-11-18 | 900 | 922 | 882 | 915 | 47,300 | 915 |
| 2024-11-15 | 962 | 963 | 955 | 955 | 2,500 | 955 |
| 2024-11-14 | 965 | 965 | 956 | 957 | 5,000 | 957 |
| 2024-11-13 | 964 | 965 | 962 | 965 | 1,500 | 965 |
| 2024-11-12 | 967 | 968 | 954 | 960 | 2,200 | 960 |
| 2024-11-11 | 950 | 965 | 950 | 965 | 3,200 | 965 |
| 2024-11-08 | 948 | 949 | 942 | 949 | 1,900 | 949 |
| 2024-11-07 | 964 | 964 | 938 | 949 | 7,600 | 949 |
| 2024-11-06 | 959 | 959 | 950 | 951 | 2,200 | 951 |
| 2024-11-05 | 954 | 967 | 951 | 951 | 3,700 | 951 |
| 2024-11-01 | 956 | 966 | 953 | 954 | 2,700 | 954 |
| 2024-10-31 | 966 | 966 | 952 | 955 | 3,700 | 955 |
| 2024-10-30 | 964 | 968 | 950 | 952 | 5,300 | 952 |
| 2024-10-29 | 941 | 960 | 938 | 950 | 4,000 | 950 |
| 2024-10-28 | 928 | 938 | 928 | 933 | 4,200 | 933 |
| 2024-10-25 | 945 | 950 | 930 | 930 | 4,800 | 930 |
| 2024-10-24 | 953 | 953 | 941 | 944 | 6,400 | 944 |
| 2024-10-23 | 954 | 966 | 954 | 954 | 4,500 | 954 |
| 2024-10-22 | 955 | 963 | 952 | 952 | 3,700 | 952 |
| 2024-10-21 | 950 | 964 | 949 | 964 | 7,300 | 964 |
| 2024-10-18 | 956 | 956 | 946 | 950 | 3,100 | 950 |
| 2024-10-17 | 937 | 945 | 937 | 941 | 2,100 | 941 |
| 2024-10-16 | 937 | 940 | 935 | 937 | 2,300 | 937 |
| 2024-10-15 | 947 | 947 | 936 | 937 | 3,600 | 937 |
| 2024-10-11 | 940 | 951 | 928 | 928 | 3,900 | 928 |
| 2024-10-10 | 956 | 956 | 938 | 938 | 5,100 | 938 |
| 2024-10-09 | 965 | 965 | 950 | 950 | 4,900 | 950 |
| 2024-10-08 | 950 | 970 | 939 | 950 | 14,500 | 950 |
| 2024-10-07 | 945 | 945 | 928 | 938 | 9,100 | 938 |
| 2024-10-04 | 926 | 926 | 919 | 920 | 5,400 | 920 |
| 2024-10-03 | 917 | 917 | 908 | 912 | 2,100 | 912 |
| 2024-10-02 | 910 | 917 | 907 | 908 | 7,400 | 908 |
| 2024-10-01 | 890 | 910 | 890 | 908 | 14,700 | 908 |
| 2024-09-30 | 885 | 888 | 879 | 887 | 5,700 | 887 |
| 2024-09-27 | 876 | 887 | 876 | 887 | 2,500 | 887 |
| 2024-09-26 | 887 | 889 | 870 | 873 | 6,300 | 873 |
| 2024-09-25 | 889 | 890 | 883 | 886 | 3,600 | 886 |
| 2024-09-24 | 880 | 910 | 879 | 890 | 10,200 | 890 |
| 2024-09-20 | 869 | 886 | 869 | 880 | 13,300 | 880 |
| 2024-09-19 | 863 | 869 | 857 | 869 | 4,600 | 869 |
| 2024-09-18 | 845 | 863 | 835 | 863 | 5,800 | 863 |
| 2024-09-17 | 859 | 859 | 838 | 842 | 9,700 | 842 |
| 2024-09-13 | 846 | 870 | 844 | 870 | 5,100 | 870 |
| 2024-09-12 | 831 | 843 | 831 | 839 | 2,000 | 839 |
| 2024-09-11 | 846 | 847 | 827 | 828 | 6,000 | 828 |
| 2024-09-10 | 842 | 850 | 842 | 846 | 1,300 | 846 |
| 2024-09-09 | 844 | 850 | 835 | 841 | 4,000 | 841 |
| 2024-09-06 | 847 | 850 | 843 | 845 | 2,700 | 845 |
| 2024-09-05 | 864 | 868 | 842 | 846 | 8,800 | 846 |
| 2024-09-04 | 876 | 879 | 865 | 875 | 7,100 | 875 |
| 2024-09-03 | 875 | 886 | 875 | 877 | 5,200 | 877 |
| 2024-09-02 | 874 | 878 | 872 | 875 | 4,000 | 875 |
| 2024-08-30 | 870 | 873 | 868 | 872 | 2,600 | 872 |
| 2024-08-29 | 876 | 876 | 867 | 867 | 3,700 | 867 |
| 2024-08-28 | 867 | 881 | 864 | 870 | 4,100 | 870 |
| 2024-08-27 | 850 | 864 | 850 | 863 | 7,100 | 863 |
| 2024-08-26 | 853 | 858 | 847 | 847 | 7,300 | 847 |
| 2024-08-23 | 851 | 851 | 836 | 838 | 3,700 | 838 |
| 2024-08-22 | 832 | 842 | 832 | 838 | 3,700 | 838 |
| 2024-08-21 | 846 | 849 | 832 | 832 | 12,300 | 832 |
| 2024-08-20 | 835 | 857 | 835 | 857 | 12,400 | 857 |
| 2024-08-19 | 831 | 842 | 828 | 835 | 5,200 | 835 |
| 2024-08-16 | 839 | 842 | 828 | 833 | 4,700 | 833 |
| 2024-08-15 | 839 | 841 | 826 | 826 | 8,000 | 826 |
| 2024-08-14 | 816 | 843 | 814 | 843 | 16,200 | 843 |
| 2024-08-13 | 798 | 824 | 797 | 816 | 7,200 | 816 |
| 2024-08-09 | 823 | 823 | 791 | 793 | 12,300 | 793 |
| 2024-08-08 | 787 | 805 | 782 | 795 | 10,700 | 795 |
| 2024-08-07 | 739 | 813 | 739 | 788 | 23,800 | 788 |
| 2024-08-06 | 735 | 774 | 721 | 752 | 52,300 | 752 |
| 2024-08-05 | 722 | 750 | 657 | 695 | 71,300 | 695 |
| 2024-08-02 | 795 | 811 | 778 | 782 | 68,600 | 782 |
| 2024-08-01 | 884 | 884 | 795 | 820 | 75,600 | 820 |
| 2024-07-31 | 887 | 911 | 860 | 910 | 60,300 | 910 |
| 2024-07-30 | 960 | 960 | 900 | 900 | 79,300 | 900 |
| 2024-07-29 | 1,006 | 1,006 | 987 | 990 | 70,400 | 990 |
| 2024-07-26 | 977 | 1,001 | 977 | 991 | 37,100 | 991 |
| 2024-07-25 | 980 | 988 | 967 | 976 | 28,500 | 976 |
| 2024-07-24 | 994 | 1,000 | 981 | 981 | 33,500 | 981 |
| 2024-07-23 | 984 | 990 | 976 | 987 | 24,500 | 987 |
| 2024-07-22 | 1,000 | 1,000 | 983 | 983 | 37,100 | 983 |
| 2024-07-19 | 998 | 1,010 | 993 | 994 | 27,800 | 994 |
| 2024-07-18 | 1,000 | 1,000 | 992 | 997 | 19,400 | 997 |
| 2024-07-17 | 1,029 | 1,029 | 995 | 1,003 | 34,500 | 1,003 |
| 2024-07-16 | 1,000 | 1,009 | 993 | 996 | 27,800 | 996 |
| 2024-07-12 | 956 | 984 | 956 | 979 | 26,700 | 979 |
| 2024-07-11 | 991 | 993 | 965 | 967 | 31,400 | 967 |
| 2024-07-10 | 988 | 996 | 978 | 985 | 22,600 | 985 |
| 2024-07-09 | 1,070 | 1,070 | 961 | 978 | 91,600 | 978 |
| 2024-07-08 | 1,019 | 1,078 | 1,016 | 1,078 | 55,500 | 1,078 |
| 2024-07-05 | 1,059 | 1,174 | 987 | 1,019 | 250,400 | 1,019 |
| 2024-07-04 | 986 | 1,046 | 979 | 1,037 | 109,500 | 1,037 |
| 2024-07-03 | 946 | 980 | 942 | 975 | 70,200 | 975 |
| 2024-07-02 | 927 | 933 | 920 | 931 | 32,900 | 931 |
| 2024-07-01 | 921 | 928 | 901 | 920 | 49,000 | 920 |
| 2024-06-28 | 879 | 890 | 874 | 885 | 47,300 | 885 |
| 2024-06-27 | 842 | 868 | 835 | 865 | 74,200 | 865 |
| 2024-06-26 | 817 | 828 | 816 | 828 | 54,700 | 828 |
| 2024-06-25 | 827 | 828 | 814 | 815 | 95,800 | 815 |
| 2024-06-24 | 863 | 864 | 805 | 832 | 280,900 | 832 |
| 2024-06-21 | 850 | 965 | 836 | 857 | 1,533,200 | 857 |
| 2024-06-20 | 757 | 757 | 757 | 757 | 28,500 | 757 |
| 2024-06-19 | 657 | 657 | 657 | 657 | 9,400 | 657 |
| 2024-06-18 | 560 | 569 | 551 | 557 | 2,800 | 557 |
| 2024-06-17 | 554 | 568 | 547 | 559 | 12,000 | 559 |
| 2024-06-14 | 565 | 569 | 558 | 564 | 5,100 | 564 |
| 2024-06-13 | 568 | 577 | 565 | 566 | 8,700 | 566 |
| 2024-06-12 | 563 | 574 | 562 | 570 | 3,900 | 570 |
| 2024-06-11 | 571 | 578 | 566 | 566 | 5,300 | 566 |
| 2024-06-10 | 576 | 576 | 564 | 570 | 6,300 | 570 |
| 2024-06-07 | 565 | 576 | 565 | 576 | 3,600 | 576 |
| 2024-06-06 | 570 | 581 | 564 | 569 | 13,600 | 569 |
| 2024-06-05 | 563 | 574 | 563 | 565 | 2,700 | 565 |
| 2024-06-04 | 563 | 572 | 562 | 571 | 3,800 | 571 |
| 2024-06-03 | 555 | 572 | 550 | 568 | 15,900 | 568 |
| 2024-05-31 | 546 | 552 | 546 | 547 | 4,300 | 547 |
| 2024-05-30 | 534 | 553 | 530 | 553 | 12,700 | 553 |
| 2024-05-29 | 549 | 552 | 537 | 550 | 13,000 | 550 |
| 2024-05-28 | 546 | 552 | 538 | 549 | 9,100 | 549 |
| 2024-05-27 | 550 | 551 | 536 | 550 | 5,100 | 550 |
| 2024-05-24 | 544 | 550 | 540 | 550 | 3,000 | 550 |
| 2024-05-23 | 553 | 554 | 543 | 550 | 2,800 | 550 |
| 2024-05-22 | 536 | 556 | 536 | 550 | 18,000 | 550 |
| 2024-05-21 | 528 | 540 | 520 | 540 | 9,100 | 540 |
| 2024-05-20 | 515 | 543 | 515 | 528 | 14,400 | 528 |
| 2024-05-17 | 508 | 515 | 501 | 513 | 12,400 | 513 |
| 2024-05-16 | 525 | 525 | 508 | 508 | 13,800 | 508 |
| 2024-05-15 | 517 | 525 | 517 | 525 | 8,000 | 525 |
| 2024-05-14 | 525 | 526 | 510 | 517 | 25,100 | 517 |
| 2024-05-13 | 531 | 531 | 520 | 525 | 7,700 | 525 |
| 2024-05-10 | 531 | 531 | 521 | 529 | 3,400 | 529 |
| 2024-05-09 | 554 | 554 | 500 | 529 | 60,500 | 529 |
| 2024-05-08 | 537 | 553 | 537 | 553 | 3,800 | 553 |
| 2024-05-07 | 544 | 557 | 537 | 543 | 11,200 | 543 |
| 2024-05-02 | 547 | 553 | 540 | 541 | 7,800 | 541 |
| 2024-05-01 | 571 | 571 | 535 | 547 | 12,300 | 547 |
| 2024-04-30 | 556 | 605 | 547 | 563 | 45,200 | 563 |
| 2024-04-26 | 561 | 562 | 527 | 556 | 21,300 | 556 |
| 2024-04-25 | 565 | 574 | 554 | 564 | 6,800 | 564 |
| 2024-04-24 | 560 | 573 | 554 | 565 | 7,100 | 565 |
| 2024-04-23 | 576 | 579 | 539 | 559 | 21,500 | 559 |
| 2024-04-22 | 578 | 578 | 570 | 576 | 1,900 | 576 |
| 2024-04-19 | 575 | 576 | 565 | 570 | 4,500 | 570 |
| 2024-04-18 | 575 | 577 | 569 | 577 | 2,200 | 577 |
| 2024-04-17 | 569 | 578 | 555 | 575 | 13,500 | 575 |
| 2024-04-16 | 588 | 589 | 565 | 571 | 9,000 | 571 |
| 2024-04-15 | 584 | 594 | 582 | 590 | 5,700 | 590 |
| 2024-04-12 | 589 | 590 | 583 | 583 | 7,000 | 583 |
| 2024-04-11 | 580 | 587 | 578 | 586 | 9,300 | 586 |
| 2024-04-10 | 584 | 585 | 581 | 581 | 700 | 581 |
| 2024-04-09 | 576 | 583 | 571 | 583 | 13,200 | 583 |
| 2024-04-08 | 594 | 594 | 580 | 580 | 2,600 | 580 |
| 2024-04-05 | 574 | 590 | 570 | 587 | 5,800 | 587 |
| 2024-04-04 | 583 | 589 | 577 | 584 | 4,500 | 584 |
| 2024-04-03 | 580 | 585 | 573 | 583 | 3,000 | 583 |
| 2024-04-02 | 588 | 595 | 574 | 583 | 9,400 | 583 |
| 2024-04-01 | 596 | 596 | 582 | 595 | 13,800 | 595 |
| 2024-03-29 | 583 | 600 | 583 | 594 | 13,800 | 594 |
| 2024-03-28 | 597 | 599 | 580 | 590 | 19,500 | 590 |
| 2024-03-27 | 599 | 599 | 590 | 596 | 10,400 | 596 |
| 2024-03-26 | 600 | 604 | 595 | 599 | 11,700 | 599 |
| 2024-03-25 | 605 | 614 | 600 | 603 | 17,200 | 603 |
| 2024-03-22 | 597 | 605 | 591 | 605 | 16,700 | 605 |
| 2024-03-21 | 602 | 611 | 590 | 594 | 29,500 | 594 |
| 2024-03-19 | 608 | 610 | 593 | 602 | 19,500 | 602 |
| 2024-03-18 | 593 | 605 | 577 | 599 | 52,900 | 599 |
| 2024-03-15 | 620 | 631 | 606 | 629 | 49,400 | 629 |
| 2024-03-14 | 595 | 607 | 590 | 607 | 12,000 | 607 |
| 2024-03-13 | 600 | 600 | 583 | 595 | 7,200 | 595 |
| 2024-03-12 | 580 | 607 | 575 | 600 | 9,100 | 600 |
| 2024-03-11 | 614 | 614 | 575 | 585 | 26,900 | 585 |
| 2024-03-08 | 623 | 637 | 605 | 617 | 33,800 | 617 |
| 2024-03-07 | 610 | 633 | 596 | 623 | 65,700 | 623 |
| 2024-03-06 | 573 | 594 | 566 | 591 | 36,600 | 591 |
| 2024-03-05 | 563 | 570 | 557 | 568 | 12,200 | 568 |
| 2024-03-04 | 565 | 574 | 560 | 565 | 16,900 | 565 |
| 2024-03-01 | 560 | 574 | 553 | 571 | 14,400 | 571 |
| 2024-02-29 | 559 | 567 | 550 | 567 | 9,700 | 567 |
| 2024-02-28 | 548 | 561 | 547 | 560 | 10,100 | 560 |
| 2024-02-27 | 551 | 555 | 549 | 554 | 5,700 | 554 |
| 2024-02-26 | 547 | 559 | 547 | 551 | 9,100 | 551 |
| 2024-02-22 | 555 | 561 | 544 | 552 | 8,900 | 552 |
| 2024-02-21 | 551 | 556 | 535 | 554 | 20,100 | 554 |
| 2024-02-20 | 573 | 573 | 552 | 552 | 17,100 | 552 |
| 2024-02-19 | 555 | 580 | 551 | 577 | 16,400 | 577 |
| 2024-02-16 | 544 | 567 | 544 | 565 | 13,600 | 565 |
| 2024-02-15 | 542 | 551 | 536 | 543 | 13,800 | 543 |
| 2024-02-14 | 545 | 551 | 540 | 540 | 3,700 | 540 |
| 2024-02-13 | 544 | 555 | 538 | 553 | 5,200 | 553 |
| 2024-02-09 | 545 | 545 | 522 | 545 | 14,300 | 545 |
| 2024-02-08 | 565 | 569 | 538 | 545 | 25,700 | 545 |
| 2024-02-07 | 580 | 614 | 560 | 565 | 74,300 | 565 |
| 2024-02-06 | 563 | 568 | 561 | 566 | 2,300 | 566 |
| 2024-02-05 | 553 | 561 | 550 | 560 | 7,800 | 560 |
| 2024-02-02 | 561 | 561 | 551 | 553 | 4,500 | 553 |
| 2024-02-01 | 574 | 575 | 555 | 555 | 10,500 | 555 |
| 2024-01-31 | 580 | 580 | 566 | 574 | 11,100 | 574 |
| 2024-01-30 | 564 | 582 | 562 | 578 | 10,700 | 578 |
| 2024-01-29 | 546 | 576 | 544 | 562 | 18,000 | 562 |
| 2024-01-26 | 547 | 552 | 538 | 544 | 14,100 | 544 |
| 2024-01-25 | 544 | 555 | 538 | 554 | 13,800 | 554 |
| 2024-01-24 | 544 | 544 | 533 | 544 | 10,000 | 544 |
| 2024-01-23 | 543 | 545 | 538 | 544 | 8,300 | 544 |
| 2024-01-22 | 546 | 546 | 531 | 543 | 11,500 | 543 |
| 2024-01-19 | 534 | 542 | 532 | 542 | 3,300 | 542 |
| 2024-01-18 | 540 | 544 | 531 | 531 | 8,400 | 531 |
| 2024-01-17 | 556 | 556 | 540 | 540 | 15,600 | 540 |
| 2024-01-16 | 568 | 569 | 553 | 553 | 23,400 | 553 |
| 2024-01-15 | 564 | 567 | 561 | 565 | 4,400 | 565 |
| 2024-01-12 | 570 | 576 | 558 | 562 | 11,000 | 562 |
| 2024-01-11 | 580 | 580 | 559 | 567 | 15,500 | 567 |
| 2024-01-10 | 590 | 590 | 573 | 579 | 9,100 | 579 |
| 2024-01-09 | 578 | 589 | 560 | 588 | 17,700 | 588 |
| 2024-01-05 | 580 | 580 | 555 | 568 | 21,800 | 568 |
| 2024-01-04 | 597 | 597 | 566 | 575 | 24,400 | 575 |
分割・併合履歴 ： なし
