2997 (株)ストレージ王 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 831 | 837 | 802 | 802 | 10,400 | 802 |
| 2025-04-03 | 838 | 846 | 834 | 834 | 2,900 | 834 |
| 2025-04-02 | 846 | 849 | 842 | 848 | 1,800 | 848 |
| 2025-04-01 | 843 | 848 | 841 | 846 | 2,200 | 846 |
| 2025-03-31 | 843 | 849 | 831 | 836 | 4,800 | 836 |
| 2025-03-28 | 833 | 851 | 833 | 847 | 3,100 | 847 |
| 2025-03-27 | 840 | 841 | 831 | 831 | 5,700 | 831 |
| 2025-03-26 | 842 | 845 | 838 | 840 | 5,400 | 840 |
| 2025-03-25 | 844 | 850 | 842 | 842 | 3,800 | 842 |
| 2025-03-24 | 851 | 851 | 844 | 845 | 9,300 | 845 |
| 2025-03-21 | 854 | 859 | 850 | 850 | 7,200 | 850 |
| 2025-03-19 | 860 | 860 | 853 | 855 | 2,600 | 855 |
| 2025-03-18 | 856 | 861 | 856 | 860 | 5,800 | 860 |
| 2025-03-17 | 853 | 856 | 853 | 853 | 4,000 | 853 |
| 2025-03-14 | 853 | 857 | 853 | 853 | 5,400 | 853 |
| 2025-03-13 | 855 | 856 | 852 | 852 | 3,300 | 852 |
| 2025-03-12 | 856 | 856 | 854 | 855 | 1,900 | 855 |
| 2025-03-11 | 856 | 856 | 853 | 853 | 4,300 | 853 |
| 2025-03-10 | 860 | 866 | 857 | 860 | 2,500 | 860 |
| 2025-03-07 | 860 | 869 | 856 | 856 | 3,900 | 856 |
| 2025-03-06 | 864 | 870 | 860 | 860 | 2,800 | 860 |
| 2025-03-05 | 870 | 870 | 861 | 863 | 1,100 | 863 |
| 2025-03-04 | 865 | 865 | 860 | 860 | 2,300 | 860 |
| 2025-03-03 | 876 | 876 | 865 | 865 | 2,600 | 865 |
| 2025-02-28 | 869 | 876 | 860 | 860 | 4,400 | 860 |
| 2025-02-27 | 866 | 880 | 865 | 871 | 6,400 | 871 |
| 2025-02-26 | 876 | 876 | 864 | 864 | 6,200 | 864 |
| 2025-02-25 | 883 | 884 | 875 | 876 | 3,500 | 876 |
| 2025-02-21 | 887 | 887 | 874 | 874 | 3,100 | 874 |
| 2025-02-20 | 887 | 887 | 878 | 885 | 7,200 | 885 |
| 2025-02-19 | 887 | 889 | 886 | 887 | 3,500 | 887 |
| 2025-02-18 | 892 | 895 | 887 | 887 | 2,700 | 887 |
| 2025-02-17 | 894 | 897 | 888 | 889 | 5,100 | 889 |
| 2025-02-14 | 897 | 897 | 883 | 886 | 4,000 | 886 |
| 2025-02-13 | 876 | 897 | 876 | 897 | 3,900 | 897 |
| 2025-02-12 | 872 | 888 | 872 | 876 | 3,600 | 876 |
| 2025-02-10 | 889 | 890 | 871 | 871 | 6,500 | 871 |
| 2025-02-07 | 900 | 900 | 888 | 889 | 4,200 | 889 |
| 2025-02-06 | 865 | 900 | 864 | 896 | 12,600 | 896 |
| 2025-02-05 | 872 | 876 | 862 | 865 | 11,100 | 865 |
| 2025-02-04 | 895 | 896 | 872 | 872 | 14,000 | 872 |
| 2025-02-03 | 915 | 925 | 895 | 895 | 20,700 | 895 |
| 2025-01-31 | 946 | 947 | 930 | 930 | 30,400 | 930 |
| 2025-01-30 | 941 | 981 | 929 | 956 | 125,000 | 956 |
| 2025-01-29 | 1,100 | 1,147 | 1,100 | 1,141 | 49,100 | 1,141 |
| 2025-01-28 | 1,088 | 1,100 | 1,087 | 1,097 | 27,600 | 1,097 |
| 2025-01-27 | 1,085 | 1,088 | 1,083 | 1,087 | 20,600 | 1,087 |
| 2025-01-24 | 1,067 | 1,078 | 1,065 | 1,078 | 11,900 | 1,078 |
| 2025-01-23 | 1,053 | 1,062 | 1,053 | 1,061 | 9,000 | 1,061 |
| 2025-01-22 | 1,045 | 1,052 | 1,044 | 1,050 | 12,100 | 1,050 |
| 2025-01-21 | 1,045 | 1,045 | 1,033 | 1,043 | 6,600 | 1,043 |
| 2025-01-20 | 1,047 | 1,047 | 1,028 | 1,032 | 7,900 | 1,032 |
| 2025-01-17 | 1,022 | 1,040 | 1,011 | 1,024 | 9,200 | 1,024 |
| 2025-01-16 | 1,049 | 1,049 | 1,015 | 1,018 | 22,300 | 1,018 |
| 2025-01-15 | 1,069 | 1,069 | 1,047 | 1,047 | 15,100 | 1,047 |
| 2025-01-14 | 1,058 | 1,070 | 1,057 | 1,069 | 10,700 | 1,069 |
| 2025-01-10 | 1,049 | 1,058 | 1,049 | 1,049 | 9,700 | 1,049 |
| 2025-01-09 | 1,080 | 1,080 | 1,048 | 1,049 | 23,800 | 1,049 |
| 2025-01-08 | 1,053 | 1,080 | 1,050 | 1,078 | 23,500 | 1,078 |
| 2025-01-07 | 1,049 | 1,055 | 1,043 | 1,047 | 17,800 | 1,047 |
| 2025-01-06 | 1,012 | 1,042 | 1,010 | 1,040 | 29,900 | 1,040 |
分割・併合履歴 ： なし