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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
