2997 (株)ストレージ王の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	559	586	554	574	26,000	574
2023-12-28	546	564	545	559	17,300	559
2023-12-27	545	560	545	552	22,900	552
2023-12-26	530	555	530	540	28,000	540
2023-12-25	522	535	517	530	13,400	530
2023-12-22	541	549	520	520	39,900	520
2023-12-21	540	569	535	541	53,400	541
2023-12-20	563	563	534	540	29,000	540
2023-12-19	552	561	547	553	18,100	553
2023-12-18	538	559	531	552	58,100	552
2023-12-15	541	555	503	548	76,100	548
2023-12-14	588	590	541	545	65,900	545
2023-12-13	586	600	580	584	44,100	584
2023-12-12	625	625	580	587	45,800	587
2023-12-11	630	635	613	626	27,600	626
2023-12-08	620	627	601	624	42,900	624
2023-12-07	623	640	586	630	85,700	630
2023-12-06	630	631	611	630	16,500	630
2023-12-05	636	636	615	626	14,100	626
2023-12-04	616	635	595	635	51,300	635
2023-12-01	633	633	610	611	37,400	611
2023-11-30	659	660	621	623	60,500	623
2023-11-29	648	667	645	654	18,500	654
2023-11-28	657	669	636	657	35,800	657
2023-11-27	665	692	640	655	103,100	655
2023-11-24	635	683	629	671	121,900	671
2023-11-22	630	643	621	631	21,200	631
2023-11-21	635	646	620	626	52,000	626
2023-11-20	618	652	606	634	97,700	634
2023-11-17	609	626	595	609	61,800	609
2023-11-16	634	637	604	611	93,200	611
2023-11-15	628	638	604	612	171,400	612
2023-11-14	647	691	623	647	372,500	647
2023-11-13	660	669	620	637	440,600	637
2023-11-10	592	672	585	672	1,088,400	672
2023-11-09	610	667	571	572	1,176,700	572
2023-11-08	587	587	567	567	29,900	567
2023-11-07	592	594	580	580	22,900	580
2023-11-06	597	606	588	593	37,300	593
2023-11-02	602	619	579	600	52,200	600
2023-11-01	626	635	585	592	125,200	592
2023-10-31	611	661	606	636	381,100	636
2023-10-30	604	629	586	601	141,800	601
2023-10-27	579	595	570	594	53,400	594
2023-10-26	555	596	552	582	98,700	582
2023-10-25	558	573	548	552	45,900	552
2023-10-24	539	587	536	564	177,900	564
2023-10-23	529	626	523	533	627,300	533
2023-10-20	532	540	515	537	19,500	537
2023-10-19	533	543	529	533	10,000	533
2023-10-18	537	558	537	550	8,200	550
2023-10-17	533	557	533	554	9,000	554
2023-10-16	563	563	532	532	12,300	532
2023-10-13	551	564	542	563	16,800	563
2023-10-12	559	570	552	560	34,500	560
2023-10-11	550	579	535	563	67,700	563
2023-10-10	529	558	529	541	30,000	541
2023-10-06	522	571	515	528	108,400	528
2023-10-05	527	527	517	524	13,900	524
2023-10-04	513	525	492	523	32,500	523
2023-10-03	539	543	508	513	43,500	513
2023-10-02	589	589	536	543	81,700	543
2023-09-29	594	594	569	579	69,700	579
2023-09-28	555	593	549	591	154,400	591
2023-09-27	535	588	530	549	125,900	549
2023-09-26	540	543	533	538	12,100	538
2023-09-25	540	550	540	540	9,000	540
2023-09-22	547	548	532	539	32,700	539
2023-09-21	543	553	541	547	19,400	547
2023-09-20	537	548	536	545	26,100	545
2023-09-19	540	547	536	537	13,800	537
2023-09-15	530	558	522	540	46,000	540
2023-09-14	548	548	530	532	27,300	532
2023-09-13	556	567	526	539	94,700	539
2023-09-12	560	561	532	546	96,200	546
2023-09-11	567	587	559	564	75,600	564
2023-09-08	569	588	562	567	53,000	567
2023-09-07	580	611	562	571	140,000	571
2023-09-06	580	598	548	590	274,200	590
2023-09-05	552	573	546	571	209,200	571
2023-09-04	589	628	555	572	863,800	572
2023-09-01	703	703	567	569	2,813,800	569
2023-08-31	510	603	509	603	451,200	603
2023-08-30	504	511	499	503	20,600	503
2023-08-29	499	505	498	502	9,200	502
2023-08-28	500	500	485	499	18,100	499
2023-08-25	492	504	488	492	19,500	492
2023-08-24	502	502	487	494	32,600	494
2023-08-23	495	505	494	497	10,600	497
2023-08-22	494	495	490	495	5,900	495
2023-08-21	490	494	481	492	11,000	492
2023-08-18	489	490	484	490	5,100	490
2023-08-17	489	490	485	488	8,100	488
2023-08-16	483	491	482	489	9,400	489
2023-08-15	486	491	484	489	9,600	489
2023-08-14	486	489	486	488	1,500	488
2023-08-10	489	489	485	486	4,300	486
2023-08-09	486	489	484	489	1,500	489
2023-08-08	488	491	484	486	11,200	486
2023-08-07	493	493	488	489	2,100	489
2023-08-04	488	495	483	495	14,800	495
2023-08-03	487	493	485	490	10,900	490
2023-08-02	493	493	486	487	4,200	487
2023-08-01	491	492	485	488	8,300	488
2023-07-31	489	497	487	490	5,400	490
2023-07-28	489	490	483	489	6,500	489
2023-07-27	485	492	485	489	9,200	489
2023-07-26	492	497	480	481	20,700	481
2023-07-25	498	502	486	492	16,200	492
2023-07-24	504	523	493	493	91,900	493
2023-07-21	484	513	484	498	51,100	498
2023-07-20	483	489	482	489	4,700	489
2023-07-19	490	490	483	486	7,300	486
2023-07-18	483	488	480	486	6,200	486
2023-07-14	485	488	479	482	6,500	482
2023-07-13	482	487	479	485	5,300	485
2023-07-12	487	488	481	481	5,800	481
2023-07-11	487	490	483	485	11,700	485
2023-07-10	481	484	480	483	17,300	483
2023-07-07	477	481	475	480	5,900	480
2023-07-06	482	482	475	478	6,800	478
2023-07-05	479	482	479	482	9,800	482
2023-07-04	482	483	480	483	3,400	483
2023-07-03	479	483	475	482	7,000	482
2023-06-30	482	482	477	478	4,000	478
2023-06-29	479	480	478	478	2,300	478
2023-06-28	479	480	477	480	2,800	480
2023-06-27	479	485	477	479	2,600	479
2023-06-26	485	485	478	479	5,500	479
2023-06-23	481	483	480	482	1,900	482
2023-06-22	483	483	481	481	2,800	481
2023-06-21	482	482	480	481	4,100	481
2023-06-20	481	484	473	480	10,400	480
2023-06-19	485	485	480	481	5,400	481
2023-06-16	477	486	476	483	3,500	483
2023-06-15	491	492	475	478	53,000	478
2023-06-14	498	507	493	499	28,800	499
2023-06-13	500	504	494	494	8,900	494
2023-06-12	494	511	493	499	20,000	499
2023-06-09	493	498	477	489	30,600	489
2023-06-08	489	495	488	491	11,100	491
2023-06-07	485	493	483	493	5,700	493
2023-06-06	488	489	483	486	8,100	486
2023-06-05	487	493	481	487	5,600	487
2023-06-02	483	488	483	487	5,800	487
2023-06-01	485	490	481	483	9,400	483
2023-05-31	486	490	482	484	6,300	484
2023-05-30	485	490	482	483	7,000	483
2023-05-29	485	489	483	484	3,500	484
2023-05-26	494	494	480	485	6,600	485
2023-05-25	499	503	480	486	23,000	486
2023-05-24	489	524	488	499	37,900	499
2023-05-23	487	496	482	488	8,300	488
2023-05-22	489	492	483	486	9,100	486
2023-05-19	489	490	481	483	8,100	483
2023-05-18	484	487	480	487	3,800	487
2023-05-17	483	485	480	485	2,800	485
2023-05-16	488	489	481	483	7,700	483
2023-05-15	490	492	483	484	3,900	484
2023-05-12	488	488	482	483	3,200	483
2023-05-11	489	490	483	487	6,500	487
2023-05-10	485	488	484	487	1,500	487
2023-05-09	484	487	481	485	5,700	485
2023-05-08	482	483	478	483	5,200	483
2023-05-02	485	485	478	481	11,700	481
2023-05-01	485	487	483	485	6,900	485
2023-04-28	490	490	484	485	3,600	485
2023-04-27	486	489	483	489	2,200	489
2023-04-26	490	490	482	483	4,000	483
2023-04-25	490	495	488	489	5,900	489
2023-04-24	486	495	486	489	5,100	489
2023-04-21	499	502	477	486	47,900	486
2023-04-20	500	503	499	503	1,900	503
2023-04-19	501	502	495	500	8,600	500
2023-04-18	501	504	501	501	3,500	501
2023-04-17	501	508	499	504	7,800	504
2023-04-14	501	503	500	503	5,200	503
2023-04-13	498	503	498	500	3,400	500
2023-04-12	498	503	496	503	3,300	503
2023-04-11	491	503	491	498	6,000	498
2023-04-10	492	492	485	491	2,600	491
2023-04-07	490	494	483	490	6,100	490
2023-04-06	486	490	482	490	5,000	490
2023-04-05	500	500	475	487	47,800	487
2023-04-04	509	512	487	500	24,700	500
2023-04-03	511	511	499	508	5,000	508
2023-03-31	489	511	488	510	23,000	510
2023-03-30	490	497	484	484	6,600	484
2023-03-29	465	496	463	492	92,400	492
2023-03-28	491	495	481	481	142,400	481
2023-03-27	490	490	475	482	86,700	482
2023-03-24	495	508	490	502	13,600	502
2023-03-23	499	504	496	500	2,600	500
2023-03-22	499	514	499	505	5,400	505
2023-03-20	507	507	488	495	12,700	495
2023-03-17	524	525	498	506	56,400	506
2023-03-16	529	570	529	544	13,300	544
2023-03-15	530	542	528	528	5,000	528
2023-03-14	540	542	528	528	7,200	528
2023-03-13	541	557	540	550	4,700	550
2023-03-10	551	560	541	550	3,700	550
2023-03-09	551	552	549	549	2,100	549
2023-03-08	554	554	546	546	3,200	546
2023-03-07	557	557	547	547	4,100	547
2023-03-06	561	562	547	547	4,700	547
2023-03-03	571	571	561	561	900	561
2023-03-02	563	570	549	565	5,700	565
2023-03-01	566	567	558	562	3,500	562
2023-02-28	557	565	555	565	3,900	565
2023-02-27	545	556	536	555	14,400	555
2023-02-24	538	541	531	535	4,500	535
2023-02-22	539	547	536	536	4,100	536
2023-02-21	539	550	539	545	5,000	545
2023-02-20	529	539	529	539	2,300	539
2023-02-17	530	538	530	533	3,600	533
2023-02-16	540	563	528	529	5,000	529
2023-02-15	552	552	535	535	5,200	535
2023-02-14	538	549	538	549	5,800	549
2023-02-13	546	568	532	540	24,700	540
2023-02-10	548	552	545	545	25,000	545
2023-02-09	565	579	557	565	6,900	565
2023-02-08	591	610	555	561	26,900	561
2023-02-07	586	600	581	593	13,600	593
2023-02-06	588	588	579	579	3,800	579
2023-02-03	598	598	579	580	10,900	580
2023-02-02	600	603	578	578	16,400	578
2023-02-01	557	610	550	596	67,800	596
2023-01-31	562	562	543	548	16,500	548
2023-01-30	525	537	521	537	14,300	537
2023-01-27	526	526	510	515	4,900	515
2023-01-26	520	524	515	516	5,000	516
2023-01-25	509	525	508	515	6,700	515
2023-01-24	516	516	507	510	4,700	510
2023-01-23	520	520	502	513	18,200	513
2023-01-20	545	545	507	515	41,700	515
2023-01-19	546	555	527	542	148,400	542
2023-01-18	524	560	522	560	78,100	560
2023-01-17	478	482	476	480	1,900	480
2023-01-16	494	494	482	482	1,600	482
2023-01-13	496	496	486	494	1,600	494
2023-01-12	495	497	483	494	3,900	494
2023-01-11	488	497	488	497	3,900	497
2023-01-10	488	498	488	496	5,200	496
2023-01-06	480	492	472	492	1,800	492
2023-01-05	477	482	473	476	4,000	476
2023-01-04	483	500	479	483	5,800	483

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2997 (株)ストレージ王 の時系列データ [2023年度]

2997 (株)ストレージ王の時系列データ [2023年度]