6226 守谷輸送機工業(株) 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 | 2,450 | 2,500 | 2,382 | 2,463 | 250,800 | 2,463 |
| 2025-04-03 | 2,500 | 2,561 | 2,459 | 2,550 | 145,300 | 2,550 |
| 2025-04-02 | 2,689 | 2,719 | 2,609 | 2,610 | 110,000 | 2,610 |
| 2025-04-01 | 2,714 | 2,730 | 2,680 | 2,683 | 106,500 | 2,683 |
| 2025-03-31 | 2,678 | 2,696 | 2,633 | 2,675 | 71,600 | 2,675 |
| 2025-03-28 | 2,695 | 2,740 | 2,683 | 2,712 | 89,800 | 2,712 |
| 2025-03-27 | 2,693 | 2,754 | 2,686 | 2,718 | 40,800 | 2,718 |
| 2025-03-26 | 2,686 | 2,767 | 2,685 | 2,718 | 63,600 | 2,718 |
| 2025-03-25 | 2,680 | 2,727 | 2,642 | 2,674 | 90,800 | 2,674 |
| 2025-03-24 | 2,709 | 2,759 | 2,689 | 2,689 | 48,800 | 2,689 |
| 2025-03-21 | 2,776 | 2,798 | 2,698 | 2,712 | 126,400 | 2,712 |
| 2025-03-19 | 2,740 | 2,858 | 2,718 | 2,847 | 142,800 | 2,847 |
| 2025-03-18 | 2,792 | 2,818 | 2,690 | 2,691 | 139,200 | 2,691 |
| 2025-03-17 | 2,688 | 2,775 | 2,664 | 2,775 | 100,300 | 2,775 |
| 2025-03-14 | 2,622 | 2,701 | 2,597 | 2,660 | 71,100 | 2,660 |
| 2025-03-13 | 2,631 | 2,687 | 2,581 | 2,623 | 117,200 | 2,623 |
| 2025-03-12 | 2,582 | 2,734 | 2,570 | 2,643 | 185,100 | 2,643 |
| 2025-03-11 | 2,471 | 2,588 | 2,460 | 2,562 | 103,300 | 2,562 |
| 2025-03-10 | 2,462 | 2,568 | 2,444 | 2,539 | 106,300 | 2,539 |
| 2025-03-07 | 2,448 | 2,546 | 2,438 | 2,486 | 113,100 | 2,486 |
| 2025-03-06 | 2,440 | 2,476 | 2,393 | 2,449 | 72,100 | 2,449 |
| 2025-03-05 | 2,460 | 2,501 | 2,423 | 2,444 | 83,200 | 2,444 |
| 2025-03-04 | 2,356 | 2,479 | 2,310 | 2,461 | 101,500 | 2,461 |
| 2025-03-03 | 2,327 | 2,422 | 2,293 | 2,364 | 84,200 | 2,364 |
| 2025-02-28 | 2,261 | 2,405 | 2,260 | 2,364 | 132,800 | 2,364 |
| 2025-02-27 | 2,316 | 2,324 | 2,278 | 2,300 | 54,000 | 2,300 |
| 2025-02-26 | 2,274 | 2,332 | 2,233 | 2,312 | 65,200 | 2,312 |
| 2025-02-25 | 2,205 | 2,311 | 2,203 | 2,274 | 88,300 | 2,274 |
| 2025-02-21 | 2,374 | 2,385 | 2,278 | 2,284 | 160,300 | 2,284 |
| 2025-02-20 | 2,468 | 2,472 | 2,381 | 2,405 | 154,500 | 2,405 |
| 2025-02-19 | 2,553 | 2,555 | 2,485 | 2,515 | 153,900 | 2,515 |
| 2025-02-18 | 2,439 | 2,567 | 2,439 | 2,532 | 132,700 | 2,532 |
| 2025-02-17 | 2,478 | 2,502 | 2,402 | 2,430 | 103,200 | 2,430 |
| 2025-02-14 | 2,576 | 2,611 | 2,492 | 2,495 | 142,100 | 2,495 |
| 2025-02-13 | 2,490 | 2,595 | 2,322 | 2,570 | 438,100 | 2,570 |
| 2025-02-12 | 2,555 | 2,622 | 2,555 | 2,608 | 177,200 | 2,608 |
| 2025-02-10 | 2,498 | 2,555 | 2,462 | 2,555 | 79,300 | 2,555 |
| 2025-02-07 | 2,588 | 2,615 | 2,528 | 2,533 | 84,700 | 2,533 |
| 2025-02-06 | 2,571 | 2,581 | 2,521 | 2,555 | 83,700 | 2,555 |
| 2025-02-05 | 2,548 | 2,573 | 2,525 | 2,546 | 57,300 | 2,546 |
| 2025-02-04 | 2,669 | 2,704 | 2,566 | 2,566 | 89,600 | 2,566 |
| 2025-02-03 | 2,667 | 2,689 | 2,598 | 2,645 | 86,100 | 2,645 |
| 2025-01-31 | 2,691 | 2,743 | 2,691 | 2,717 | 41,700 | 2,717 |
| 2025-01-30 | 2,698 | 2,754 | 2,683 | 2,714 | 44,700 | 2,714 |
| 2025-01-29 | 2,657 | 2,720 | 2,631 | 2,698 | 83,800 | 2,698 |
| 2025-01-28 | 2,611 | 2,713 | 2,588 | 2,707 | 109,100 | 2,707 |
| 2025-01-27 | 2,590 | 2,616 | 2,520 | 2,586 | 86,900 | 2,586 |
| 2025-01-24 | 2,584 | 2,599 | 2,544 | 2,590 | 53,400 | 2,590 |
| 2025-01-23 | 2,573 | 2,611 | 2,543 | 2,582 | 73,600 | 2,582 |
| 2025-01-22 | 2,558 | 2,585 | 2,504 | 2,584 | 81,100 | 2,584 |
| 2025-01-21 | 2,484 | 2,548 | 2,470 | 2,528 | 70,400 | 2,528 |
| 2025-01-20 | 2,499 | 2,499 | 2,442 | 2,442 | 60,600 | 2,442 |
| 2025-01-17 | 2,469 | 2,515 | 2,435 | 2,493 | 114,800 | 2,493 |
| 2025-01-16 | 2,472 | 2,521 | 2,433 | 2,475 | 138,300 | 2,475 |
| 2025-01-15 | 2,461 | 2,471 | 2,393 | 2,396 | 80,100 | 2,396 |
| 2025-01-14 | 2,415 | 2,474 | 2,382 | 2,411 | 116,100 | 2,411 |
| 2025-01-10 | 2,414 | 2,464 | 2,404 | 2,449 | 69,300 | 2,449 |
| 2025-01-09 | 2,450 | 2,491 | 2,434 | 2,437 | 80,400 | 2,437 |
| 2025-01-08 | 2,502 | 2,508 | 2,441 | 2,491 | 187,100 | 2,491 |
| 2025-01-07 | 2,544 | 2,589 | 2,531 | 2,545 | 128,700 | 2,545 |
| 2025-01-06 | 2,735 | 2,735 | 2,552 | 2,554 | 207,800 | 2,554 |
分割・併合履歴 ： なし