ストレージ王の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 516 | 516 | 507 | 510 | -3 | -0.6% | 4,700 |
| 2023/01/23 | 520 | 520 | 502 | 513 | -2 | -0.4% | 18,200 |
| 2023/01/20 | 545 | 545 | 507 | 515 | -27 | -5% | 41,700 |
| 2023/01/19 | 546 | 555 | 527 | 542 | -18 | -3.2% | 148,400 |
| 2023/01/18 | 524 | 560 | 522 | 560 | +80 | +16.7% | 78,100 |
| 2023/01/17 | 478 | 482 | 476 | 480 | -2 | -0.4% | 1,900 |
| 2023/01/16 | 494 | 494 | 482 | 482 | -12 | -2.4% | 1,600 |
| 2023/01/13 | 496 | 496 | 486 | 494 | ±0 | ±0% | 1,600 |
| 2023/01/12 | 495 | 497 | 483 | 494 | -3 | -0.6% | 3,900 |
| 2023/01/11 | 488 | 497 | 488 | 497 | +1 | +0.2% | 3,900 |
| 2023/01/10 | 488 | 498 | 488 | 496 | +4 | +0.8% | 5,200 |
| 2023/01/06 | 480 | 492 | 472 | 492 | +16 | +3.4% | 1,800 |
| 2023/01/05 | 477 | 482 | 473 | 476 | -7 | -1.4% | 4,000 |
| 2023/01/04 | 483 | 500 | 479 | 483 | +8 | +1.7% | 5,800 |
| 2022/12/30 | 471 | 480 | 471 | 475 | +6 | +1.3% | 1,400 |
| 2022/12/29 | 473 | 481 | 469 | 469 | -1 | -0.2% | 6,200 |
| 2022/12/28 | 476 | 483 | 470 | 470 | -9 | -1.9% | 8,100 |
| 2022/12/27 | 485 | 485 | 472 | 479 | -6 | -1.2% | 8,700 |
| 2022/12/26 | 473 | 485 | 464 | 485 | +5 | +1% | 24,300 |
| 2022/12/23 | 489 | 489 | 477 | 480 | -4 | -0.8% | 5,100 |
| 2022/12/22 | 481 | 495 | 479 | 484 | +6 | +1.3% | 3,600 |
| 2022/12/21 | 485 | 487 | 461 | 478 | -11 | -2.2% | 7,000 |
| 2022/12/20 | 500 | 500 | 465 | 489 | -11 | -2.2% | 16,500 |
| 2022/12/19 | 494 | 512 | 480 | 500 | +6 | +1.2% | 24,300 |
| 2022/12/16 | 518 | 518 | 464 | 494 | -27 | -5.2% | 61,700 |
| 2022/12/15 | 532 | 532 | 505 | 521 | -16 | -3% | 35,700 |
| 2022/12/14 | 563 | 566 | 526 | 537 | -16 | -2.9% | 40,800 |
| 2022/12/13 | 563 | 563 | 543 | 553 | -12 | -2.1% | 6,300 |
| 2022/12/12 | 552 | 565 | 548 | 565 | +13 | +2.4% | 9,200 |
| 2022/12/09 | 541 | 556 | 527 | 552 | +11 | +2% | 6,200 |
| 2022/12/08 | 532 | 543 | 528 | 541 | +7 | +1.3% | 7,400 |
| 2022/12/07 | 537 | 550 | 533 | 534 | -10 | -1.8% | 7,500 |
| 2022/12/06 | 529 | 544 | 526 | 544 | +17 | +3.2% | 7,100 |
| 2022/12/05 | 531 | 531 | 526 | 527 | -9 | -1.7% | 3,500 |
| 2022/12/02 | 534 | 539 | 526 | 536 | +3 | +0.6% | 8,800 |
| 2022/12/01 | 535 | 540 | 526 | 533 | +3 | +0.6% | 6,200 |
| 2022/11/30 | 524 | 530 | 524 | 530 | ±0 | ±0% | 6,100 |
| 2022/11/29 | 529 | 530 | 522 | 530 | ±0 | ±0% | 3,400 |
| 2022/11/28 | 534 | 534 | 515 | 530 | -3 | -0.6% | 7,500 |
| 2022/11/25 | 532 | 540 | 530 | 533 | +1 | +0.2% | 5,700 |
| 2022/11/24 | 532 | 534 | 527 | 532 | +5 | +0.9% | 3,200 |
| 2022/11/22 | 533 | 533 | 527 | 527 | ±0 | ±0% | 2,800 |
| 2022/11/21 | 525 | 537 | 525 | 527 | +2 | +0.4% | 2,500 |
| 2022/11/18 | 531 | 540 | 522 | 525 | -5 | -0.9% | 3,600 |
| 2022/11/17 | 539 | 540 | 520 | 530 | -11 | -2% | 8,900 |
| 2022/11/16 | 525 | 544 | 525 | 541 | +16 | +3% | 2,100 |
| 2022/11/15 | 521 | 530 | 521 | 525 | -4 | -0.8% | 2,400 |
| 2022/11/14 | 535 | 537 | 516 | 529 | -1 | -0.2% | 4,000 |
| 2022/11/11 | 526 | 536 | 524 | 530 | +9 | +1.7% | 2,600 |
| 2022/11/10 | 530 | 541 | 520 | 521 | -18 | -3.3% | 7,800 |
451～
500
件表示中 / 631件
類似銘柄と比較する
現在ご覧いただいている「ストレージ王」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
