6226 守谷輸送機工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	723	756	713	735	143,700	735
2022-12-29	696	723	681	719	91,100	719
2022-12-28	689	702	677	698	45,500	698
2022-12-27	673	713	672	692	127,200	692
2022-12-26	688	690	671	672	49,800	672
2022-12-23	685	689	656	685	83,600	685
2022-12-22	670	691	657	690	130,900	690
2022-12-21	639	666	630	662	48,100	662
2022-12-20	655	663	622	638	38,500	638
2022-12-19	655	670	651	654	27,400	654
2022-12-16	630	657	630	651	28,400	651
2022-12-15	628	642	628	640	17,300	640
2022-12-14	640	645	631	645	29,000	645
2022-12-13	625	639	618	630	40,200	630
2022-12-12	643	645	626	633	28,600	633
2022-12-09	645	645	633	637	15,300	637
2022-12-08	655	655	632	644	25,000	644
2022-12-07	653	658	632	655	35,100	655
2022-12-06	667	674	643	645	36,600	645
2022-12-05	685	690	663	671	54,700	671
2022-12-02	661	678	656	670	29,900	670
2022-12-01	674	686	660	666	56,500	666
2022-11-30	658	694	652	674	159,400	674
2022-11-29	641	658	627	640	104,100	640
2022-11-28	630	664	626	647	163,500	647
2022-11-25	599	625	596	623	58,900	623
2022-11-24	589	609	588	609	54,800	609
2022-11-22	577	589	577	589	35,800	589
2022-11-21	575	578	570	577	13,700	577
2022-11-18	574	580	566	576	20,400	576
2022-11-17	562	579	562	568	18,200	568
2022-11-16	583	583	560	566	54,400	566
2022-11-15	571	585	565	583	43,700	583
2022-11-14	564	595	555	587	68,000	587
2022-11-11	550	572	545	564	66,100	564
2022-11-10	532	539	532	535	10,900	535
2022-11-09	542	544	534	538	21,900	538
2022-11-08	543	550	541	544	23,300	544
2022-11-07	539	548	538	541	11,600	541
2022-11-04	555	555	534	539	24,000	539
2022-11-02	537	550	535	550	28,800	550
2022-11-01	535	539	531	535	13,900	535
2022-10-31	536	542	533	537	12,600	537
2022-10-28	536	541	527	534	19,000	534
2022-10-27	535	543	534	538	14,300	538
2022-10-26	535	545	535	537	26,700	537
2022-10-25	526	539	525	537	28,900	537
2022-10-24	527	543	525	526	43,800	526
2022-10-21	525	534	521	527	32,300	527
2022-10-20	521	535	519	531	73,400	531
2022-10-19	505	544	504	526	234,400	526
2022-10-18	499	510	497	505	59,000	505
2022-10-17	494	503	491	500	42,200	500
2022-10-14	494	505	490	502	48,200	502
2022-10-13	499	500	486	486	79,600	486
2022-10-12	500	511	499	500	42,600	500
2022-10-11	515	515	496	501	104,100	501
2022-10-07	520	524	513	514	66,400	514
2022-10-06	516	535	515	535	63,100	535
2022-10-05	525	525	514	519	47,600	519
2022-10-04	518	537	516	524	59,400	524
2022-10-03	520	525	504	518	46,500	518
2022-09-30	525	530	509	519	68,500	519
2022-09-29	538	551	525	528	55,000	528
2022-09-28	542	550	534	541	61,100	541
2022-09-27	541	554	541	547	21,400	547
2022-09-26	551	552	535	540	101,300	540
2022-09-22	556	564	549	561	87,300	561
2022-09-21	571	582	554	555	148,800	555
2022-09-20	599	605	571	587	100,900	587
2022-09-16	615	633	608	610	93,900	610
2022-09-15	642	645	623	625	50,800	625
2022-09-14	638	653	636	641	61,000	641
2022-09-13	659	665	636	646	100,900	646
2022-09-12	669	669	658	665	36,700	665
2022-09-09	677	677	668	675	27,900	675
2022-09-08	670	678	670	671	21,700	671
2022-09-07	675	676	664	671	24,200	671
2022-09-06	673	675	664	673	22,300	673
2022-09-05	675	675	651	666	32,100	666
2022-09-02	671	671	650	661	91,700	661
2022-09-01	673	681	669	678	53,700	678
2022-08-31	670	677	669	670	15,600	670
2022-08-30	676	678	670	670	17,700	670
2022-08-29	668	683	655	676	79,800	676
2022-08-26	670	683	670	675	41,100	675
2022-08-25	677	683	671	673	22,800	673
2022-08-24	690	694	674	678	26,900	678
2022-08-23	673	682	670	675	15,400	675
2022-08-22	674	682	668	673	57,300	673
2022-08-19	700	703	684	685	41,800	685
2022-08-18	703	703	691	699	26,700	699
2022-08-17	682	703	677	699	76,100	699
2022-08-16	665	679	661	678	54,500	678
2022-08-15	675	675	659	665	31,600	665
2022-08-12	661	675	650	675	66,700	675
2022-08-10	650	671	648	660	143,800	660
2022-08-09	673	678	660	671	63,200	671
2022-08-08	678	683	670	683	41,700	683
2022-08-05	687	693	676	678	44,400	678
2022-08-04	704	708	676	679	96,100	679
2022-08-03	715	715	700	703	40,200	703
2022-08-02	719	719	691	709	71,600	709
2022-08-01	721	723	701	705	83,400	705
2022-07-29	739	748	724	725	134,900	725
2022-07-28	727	744	720	725	190,000	725
2022-07-27	695	717	687	712	143,000	712
2022-07-26	682	692	677	692	75,300	692
2022-07-25	681	690	680	685	58,500	685
2022-07-22	683	692	680	681	71,200	681
2022-07-21	676	684	675	683	83,700	683
2022-07-20	678	687	672	676	74,700	676
2022-07-19	669	678	646	674	121,000	674
2022-07-15	677	681	665	669	114,700	669
2022-07-14	645	680	645	675	170,900	675
2022-07-13	652	660	645	650	87,200	650
2022-07-12	631	650	625	642	150,500	642
2022-07-11	630	643	623	632	86,200	632
2022-07-08	610	638	605	629	175,200	629
2022-07-07	584	614	576	612	145,800	612
2022-07-06	574	592	567	587	137,300	587
2022-07-05	553	582	553	582	99,800	582
2022-07-04	573	573	552	559	81,200	559
2022-07-01	551	563	549	563	87,300	563
2022-06-30	561	563	553	557	62,600	557
2022-06-29	561	569	552	563	125,600	563
2022-06-28	554	574	553	569	118,800	569
2022-06-27	548	555	545	555	76,500	555
2022-06-24	548	549	536	547	82,200	547
2022-06-23	540	546	530	540	173,200	540
2022-06-22	572	572	542	542	163,000	542
2022-06-21	560	577	560	566	120,500	566
2022-06-20	600	600	540	565	267,800	565
2022-06-17	620	620	600	602	168,400	602
2022-06-16	638	641	625	625	130,200	625
2022-06-15	646	652	635	644	120,200	644
2022-06-14	648	655	641	650	145,200	650
2022-06-13	650	657	647	650	107,400	650
2022-06-10	653	660	650	659	86,500	659
2022-06-09	662	662	650	662	162,100	662
2022-06-08	670	675	656	669	87,500	669
2022-06-07	670	686	668	668	123,300	668
2022-06-06	660	669	660	669	69,100	669
2022-06-03	660	676	659	666	164,200	666
2022-06-02	645	654	630	652	133,500	652
2022-06-01	655	660	645	646	108,200	646
2022-05-31	679	679	652	654	116,200	654
2022-05-30	659	679	659	670	140,200	670
2022-05-27	669	673	642	646	150,900	646
2022-05-26	682	693	654	657	187,100	657
2022-05-25	668	690	660	672	175,800	672
2022-05-24	673	674	658	673	141,600	673
2022-05-23	686	690	665	675	160,500	675
2022-05-20	650	680	639	676	229,400	676
2022-05-19	612	659	607	647	249,800	647
2022-05-18	637	637	621	624	153,500	624
2022-05-17	645	646	613	634	391,400	634
2022-05-16	657	680	642	649	958,400	649
2022-05-13	772	800	772	792	185,900	792
2022-05-12	786	790	765	773	158,900	773
2022-05-11	800	818	786	800	125,700	800
2022-05-10	803	821	776	811	161,800	811
2022-05-09	855	860	808	811	150,600	811
2022-05-06	875	888	853	853	141,000	853
2022-05-02	842	880	835	860	99,500	860
2022-04-28	841	865	840	842	106,400	842
2022-04-27	800	845	798	845	146,100	845
2022-04-26	832	839	819	821	73,800	821
2022-04-25	850	856	815	817	250,900	817
2022-04-22	883	893	854	883	133,400	883
2022-04-21	936	939	877	895	292,600	895
2022-04-20	928	947	921	935	173,000	935
2022-04-19	962	962	910	918	264,100	918
2022-04-18	913	969	906	961	382,100	961
2022-04-15	895	904	875	889	115,600	889
2022-04-14	907	907	877	880	89,800	880
2022-04-13	890	912	887	896	91,400	896
2022-04-12	899	925	872	889	115,000	889
2022-04-11	880	933	878	907	255,300	907
2022-04-08	962	979	875	894	436,300	894
2022-04-07	997	1,017	931	941	579,100	941
2022-04-06	1,043	1,073	993	1,021	617,700	1,021
2022-04-05	950	1,074	949	1,048	1,417,800	1,048
2022-04-04	970	981	922	949	469,200	949
2022-04-01	1,020	1,022	952	980	1,279,000	980
2022-03-31	903	998	900	990	1,314,700	990
2022-03-30	939	1,002	893	906	1,790,000	906
2022-03-29	875	948	853	899	1,128,900	899
2022-03-28	880	940	870	880	1,950,800	880
2022-03-25	850	979	821	907	5,150,600	907
2022-03-24	780	839	771	829	541,400	829
2022-03-23	790	815	789	795	316,600	795
2022-03-22	840	842	775	798	1,127,200	798
2022-03-18	770	850	736	815	1,805,700	815
2022-03-17	820	821	738	748	1,478,000	748
2022-03-16	-	-	-	-	-	-
2022-03-15	-	-	-	-	-	-
2022-03-14	-	-	-	-	-	-
2022-03-11	-	-	-	-	-	-
2022-03-10	-	-	-	-	-	-
2022-03-09	-	-	-	-	-	-
2022-03-08	-	-	-	-	-	-
2022-03-07	-	-	-	-	-	-
2022-03-04	-	-	-	-	-	-
2022-03-03	-	-	-	-	-	-
2022-03-02	-	-	-	-	-	-
2022-03-01	-	-	-	-	-	-
2022-02-28	-	-	-	-	-	-
2022-02-25	-	-	-	-	-	-
2022-02-24	-	-	-	-	-	-
2022-02-22	-	-	-	-	-	-
2022-02-21	-	-	-	-	-	-
2022-02-18	-	-	-	-	-	-
2022-02-17	-	-	-	-	-	-
2022-02-16	-	-	-	-	-	-

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