6226 守谷輸送機工業(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 1,103 | 1,118 | 1,062 | 1,090 | 80,800 | 1,090 |
| 2024-04-16 | 1,136 | 1,148 | 1,100 | 1,103 | 131,800 | 1,103 |
| 2024-04-15 | 1,156 | 1,192 | 1,150 | 1,165 | 66,300 | 1,165 |
| 2024-04-12 | 1,205 | 1,212 | 1,172 | 1,179 | 66,700 | 1,179 |
| 2024-04-11 | 1,205 | 1,225 | 1,205 | 1,207 | 35,400 | 1,207 |
| 2024-04-10 | 1,239 | 1,250 | 1,218 | 1,218 | 51,500 | 1,218 |
| 2024-04-09 | 1,234 | 1,249 | 1,213 | 1,248 | 49,600 | 1,248 |
| 2024-04-08 | 1,185 | 1,234 | 1,181 | 1,222 | 62,300 | 1,222 |
| 2024-04-05 | 1,201 | 1,203 | 1,163 | 1,181 | 115,800 | 1,181 |
| 2024-04-04 | 1,209 | 1,253 | 1,209 | 1,245 | 80,200 | 1,245 |
| 2024-04-03 | 1,199 | 1,220 | 1,179 | 1,193 | 65,100 | 1,193 |
| 2024-04-02 | 1,234 | 1,247 | 1,196 | 1,206 | 71,800 | 1,206 |
| 2024-04-01 | 1,288 | 1,295 | 1,201 | 1,217 | 168,900 | 1,217 |
| 2024-03-29 | 1,311 | 1,313 | 1,258 | 1,273 | 153,600 | 1,273 |
| 2024-03-28 | 1,261 | 1,312 | 1,257 | 1,309 | 229,600 | 1,309 |
| 2024-03-27 | 1,205 | 1,290 | 1,205 | 1,272 | 329,200 | 1,272 |
| 2024-03-26 | 1,126 | 1,207 | 1,122 | 1,192 | 190,500 | 1,192 |
| 2024-03-25 | 1,134 | 1,163 | 1,128 | 1,128 | 122,900 | 1,128 |
| 2024-03-22 | 1,125 | 1,129 | 1,092 | 1,125 | 82,200 | 1,125 |
| 2024-03-21 | 1,114 | 1,129 | 1,080 | 1,125 | 216,400 | 1,125 |
| 2024-03-19 | 1,134 | 1,149 | 1,060 | 1,120 | 853,900 | 1,120 |
| 2024-03-18 | 1,031 | 1,035 | 1,009 | 1,014 | 90,600 | 1,014 |
| 2024-03-15 | 1,011 | 1,035 | 1,011 | 1,030 | 41,800 | 1,030 |
| 2024-03-14 | 1,022 | 1,024 | 1,001 | 1,011 | 91,900 | 1,011 |
| 2024-03-13 | 1,055 | 1,086 | 1,021 | 1,022 | 76,200 | 1,022 |
| 2024-03-12 | 1,020 | 1,051 | 991 | 1,045 | 100,400 | 1,045 |
| 2024-03-11 | 1,066 | 1,068 | 1,012 | 1,029 | 221,600 | 1,029 |
| 2024-03-08 | 1,074 | 1,122 | 1,074 | 1,106 | 74,900 | 1,106 |
| 2024-03-07 | 1,087 | 1,098 | 1,079 | 1,082 | 66,500 | 1,082 |
| 2024-03-06 | 1,059 | 1,095 | 1,059 | 1,079 | 67,800 | 1,079 |
| 2024-03-05 | 1,041 | 1,084 | 1,036 | 1,071 | 77,800 | 1,071 |
| 2024-03-04 | 1,097 | 1,097 | 1,048 | 1,049 | 118,500 | 1,049 |
| 2024-03-01 | 1,126 | 1,138 | 1,095 | 1,104 | 64,600 | 1,104 |
| 2024-02-29 | 1,085 | 1,126 | 1,070 | 1,120 | 73,600 | 1,120 |
| 2024-02-28 | 1,084 | 1,107 | 1,083 | 1,083 | 45,000 | 1,083 |
| 2024-02-27 | 1,093 | 1,111 | 1,083 | 1,084 | 47,100 | 1,084 |
| 2024-02-26 | 1,058 | 1,098 | 1,055 | 1,093 | 58,900 | 1,093 |
| 2024-02-22 | 1,075 | 1,094 | 1,049 | 1,051 | 69,700 | 1,051 |
| 2024-02-21 | 1,069 | 1,072 | 1,045 | 1,045 | 65,800 | 1,045 |
| 2024-02-20 | 1,082 | 1,100 | 1,071 | 1,078 | 82,700 | 1,078 |
| 2024-02-19 | 1,044 | 1,097 | 1,040 | 1,072 | 100,800 | 1,072 |
| 2024-02-16 | 1,026 | 1,044 | 1,014 | 1,030 | 91,500 | 1,030 |
| 2024-02-15 | 1,088 | 1,091 | 1,020 | 1,026 | 192,100 | 1,026 |
| 2024-02-14 | 1,099 | 1,115 | 1,045 | 1,075 | 401,200 | 1,075 |
| 2024-02-13 | 1,167 | 1,196 | 1,144 | 1,178 | 231,500 | 1,178 |
| 2024-02-09 | 1,155 | 1,173 | 1,144 | 1,151 | 95,200 | 1,151 |
| 2024-02-08 | 1,168 | 1,182 | 1,151 | 1,173 | 60,000 | 1,173 |
| 2024-02-07 | 1,170 | 1,175 | 1,151 | 1,166 | 36,400 | 1,166 |
| 2024-02-06 | 1,183 | 1,192 | 1,169 | 1,173 | 33,000 | 1,173 |
| 2024-02-05 | 1,176 | 1,188 | 1,172 | 1,183 | 40,300 | 1,183 |
| 2024-02-02 | 1,141 | 1,169 | 1,141 | 1,162 | 52,400 | 1,162 |
| 2024-02-01 | 1,159 | 1,159 | 1,131 | 1,141 | 50,700 | 1,141 |
| 2024-01-31 | 1,160 | 1,170 | 1,148 | 1,167 | 47,000 | 1,167 |
| 2024-01-30 | 1,160 | 1,169 | 1,150 | 1,162 | 41,100 | 1,162 |
| 2024-01-29 | 1,143 | 1,157 | 1,137 | 1,153 | 26,100 | 1,153 |
| 2024-01-26 | 1,151 | 1,163 | 1,140 | 1,143 | 36,000 | 1,143 |
| 2024-01-25 | 1,138 | 1,163 | 1,130 | 1,154 | 49,600 | 1,154 |
| 2024-01-24 | 1,125 | 1,141 | 1,112 | 1,138 | 71,900 | 1,138 |
| 2024-01-23 | 1,157 | 1,166 | 1,128 | 1,132 | 125,200 | 1,132 |
| 2024-01-22 | 1,167 | 1,172 | 1,149 | 1,171 | 39,200 | 1,171 |
| 2024-01-19 | 1,150 | 1,171 | 1,143 | 1,143 | 50,000 | 1,143 |
| 2024-01-18 | 1,140 | 1,142 | 1,122 | 1,139 | 89,200 | 1,139 |
| 2024-01-17 | 1,185 | 1,189 | 1,145 | 1,148 | 90,900 | 1,148 |
| 2024-01-16 | 1,208 | 1,212 | 1,184 | 1,189 | 38,100 | 1,189 |
| 2024-01-15 | 1,190 | 1,214 | 1,181 | 1,214 | 52,100 | 1,214 |
| 2024-01-12 | 1,190 | 1,205 | 1,154 | 1,182 | 81,400 | 1,182 |
| 2024-01-11 | 1,233 | 1,233 | 1,193 | 1,199 | 104,600 | 1,199 |
| 2024-01-10 | 1,250 | 1,250 | 1,224 | 1,225 | 70,100 | 1,225 |
| 2024-01-09 | 1,260 | 1,281 | 1,225 | 1,250 | 65,200 | 1,250 |
| 2024-01-05 | 1,293 | 1,306 | 1,253 | 1,254 | 87,800 | 1,254 |
| 2024-01-04 | 1,230 | 1,289 | 1,202 | 1,287 | 94,800 | 1,287 |
分割・併合履歴 ： なし
