日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

澁澤倉庫(9304)の株価時系列情報

澁澤倉庫(9304)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/30 290 290 289 289 32,000
1999/12/29 280 290 276 290 69,000
1999/12/28 280 285 280 285 19,000
1999/12/27 275 285 275 285 37,000
1999/12/24 276 285 270 282 134,000
1999/12/22 270 283 269 280 165,000
1999/12/21 250 270 250 270 140,000
1999/12/20 255 255 250 253 81,000
1999/12/17 260 262 255 260 149,000
1999/12/16 264 264 252 260 78,000
1999/12/15 270 270 262 265 50,000
1999/12/14 270 271 261 270 80,000
1999/12/13 285 285 280 280 26,000
1999/12/10 276 277 275 275 60,000
1999/12/09 280 280 270 280 82,000
1999/12/08 286 286 275 275 95,000
1999/12/07 286 290 278 286 112,000
1999/12/06 286 292 286 291 39,000
1999/12/03 292 295 285 286 75,000
1999/12/02 293 294 290 290 44,000
1999/12/01 295 295 293 293 77,000
1999/11/30 291 300 291 293 38,000
1999/11/29 293 295 292 295 25,000
1999/11/26 300 303 296 303 39,000
1999/11/25 310 310 300 304 18,000
1999/11/24 313 313 302 305 30,000
1999/11/22 313 313 303 313 33,000
1999/11/19 327 329 316 317 41,000
1999/11/18 334 344 327 327 88,000
1999/11/17 298 340 295 334 446,000
1999/11/16 298 298 289 295 34,000
1999/11/15 310 310 298 300 58,000
1999/11/12 329 333 321 332 162,000
1999/11/11 330 340 328 335 254,000
1999/11/10 340 340 328 334 126,000
1999/11/09 343 344 324 342 56,000
1999/11/08 342 351 338 344 78,000
1999/11/05 352 354 340 352 89,000
1999/11/04 344 360 343 357 124,000
1999/11/02 340 350 339 345 208,000
1999/11/01 330 346 328 345 49,000
1999/10/29 330 338 329 335 74,000
1999/10/28 320 330 320 330 39,000
1999/10/27 318 325 318 324 18,000
1999/10/26 333 335 320 328 28,000
1999/10/25 340 340 320 335 52,000
1999/10/22 330 330 325 330 30,000
1999/10/21 320 344 320 339 30,000
1999/10/20 318 348 318 345 119,000
1999/10/19 311 313 310 313 32,000
1999/10/18 310 315 310 315 100,000
1999/10/15 320 323 315 315 102,000
1999/10/14 337 339 314 318 157,000
1999/10/13 346 346 331 339 79,000
1999/10/12 336 350 336 350 60,000
1999/10/08 341 351 341 351 44,000
1999/10/07 351 356 346 346 32,000
1999/10/06 349 350 346 350 68,000
1999/10/05 345 354 345 354 89,000
1999/10/04 354 368 354 355 65,000
1999/10/01 339 374 337 374 127,000
1999/09/30 339 348 339 345 28,000
1999/09/29 325 331 325 329 32,000
1999/09/28 321 335 321 330 12,000
1999/09/27 320 323 320 321 6,000
1999/09/24 335 340 329 333 82,000
1999/09/22 341 341 329 335 25,000
1999/09/21 319 335 319 335 119,000
1999/09/20 322 349 317 349 80,000
1999/09/17 330 331 320 320 57,000
1999/09/16 344 344 328 328 12,000
1999/09/14 330 350 326 350 79,000
1999/09/13 328 345 328 345 108,000
1999/09/10 340 340 330 331 110,000
1999/09/09 341 342 340 340 29,000
1999/09/08 341 341 341 341 24,000
1999/09/07 341 351 341 351 63,000
1999/09/06 344 345 342 342 12,000
1999/09/03 343 349 343 349 26,000
1999/09/02 355 355 341 351 36,000
1999/09/01 345 350 341 350 74,000
1999/08/31 350 355 345 345 57,000
1999/08/30 358 358 355 355 14,000
1999/08/27 350 365 349 365 56,000
1999/08/26 350 356 345 355 72,000
1999/08/25 360 360 345 355 85,000
1999/08/24 367 367 361 361 51,000
1999/08/23 365 365 360 365 52,000
1999/08/20 360 370 350 370 43,000
1999/08/19 350 360 350 360 106,000
1999/08/18 355 357 350 354 42,000
1999/08/17 355 357 355 355 20,000
1999/08/16 355 357 351 355 73,000
1999/08/13 360 364 360 360 34,000
1999/08/12 369 369 369 369 16,000
1999/08/11 364 369 364 369 7,000
1999/08/10 365 365 364 365 3,000
1999/08/09 368 371 358 371 18,000
1999/08/06 370 375 368 375 49,000
1999/08/05 371 375 369 375 33,000
1999/08/04 375 376 371 376 23,000
1999/08/03 363 380 362 380 36,000
1999/08/02 377 377 360 360 49,000
1999/07/30 370 375 370 373 53,000
1999/07/29 370 373 370 370 93,000
1999/07/28 375 376 375 376 26,000
1999/07/27 382 385 373 385 15,000
1999/07/26 377 380 377 380 33,000
1999/07/23 383 383 375 377 54,000
1999/07/22 394 394 384 384 34,000
1999/07/21 390 394 384 394 9,000
1999/07/19 389 391 386 391 28,000
1999/07/16 386 387 384 384 23,000
1999/07/15 372 389 372 384 62,000
1999/07/14 379 380 375 380 51,000
1999/07/13 391 392 378 379 43,000
1999/07/12 399 399 384 392 54,000
1999/07/09 380 400 372 400 74,000
1999/07/08 382 382 371 371 100,000
1999/07/07 381 385 381 381 23,000
1999/07/06 380 391 380 391 13,000
1999/07/05 380 385 376 380 58,000
1999/07/02 381 383 375 383 53,000
1999/07/01 377 380 370 380 101,000
1999/06/30 385 385 376 376 45,000
1999/06/29 382 384 380 380 22,000
1999/06/28 375 381 375 380 30,000
1999/06/25 395 395 387 387 42,000
1999/06/24 382 392 380 392 42,000
1999/06/23 396 396 378 378 64,000
1999/06/22 381 396 380 396 170,000
1999/06/21 380 385 380 380 94,000
1999/06/18 391 400 380 380 102,000
1999/06/17 396 396 385 391 63,000
1999/06/16 391 399 388 393 61,000
1999/06/15 405 405 385 388 30,000
1999/06/14 414 414 405 409 38,000
1999/06/11 390 416 386 414 108,000
1999/06/10 390 400 381 381 42,000
1999/06/09 390 392 385 387 22,000
1999/06/08 395 395 390 390 10,000
1999/06/07 389 390 389 390 13,000
1999/06/04 382 394 380 391 49,000
1999/06/03 385 392 384 392 34,000
1999/06/02 391 392 385 390 62,000
1999/06/01 388 399 385 395 50,000
1999/05/31 398 398 388 398 24,000
1999/05/28 392 398 388 398 27,000
1999/05/27 406 406 395 402 14,000
1999/05/26 400 411 395 411 131,000
1999/05/25 400 404 400 400 48,000
1999/05/24 400 415 400 410 28,000
1999/05/21 410 415 401 415 70,000
1999/05/20 410 420 406 420 84,000
1999/05/19 414 423 407 420 116,000
1999/05/18 418 424 412 424 88,000
1999/05/17 420 427 416 427 121,000
1999/05/14 425 430 416 430 114,000
1999/05/13 437 439 422 430 138,000
1999/05/12 425 438 419 434 276,000
1999/05/11 435 435 422 425 298,000
1999/05/10 407 440 406 430 425,000
1999/05/07 401 407 400 400 167,000
1999/05/06 403 410 390 410 90,000
1999/04/30 382 400 375 400 99,000
1999/04/28 390 394 381 381 44,000
1999/04/27 390 390 390 390 7,000
1999/04/26 381 395 381 395 64,000
1999/04/23 395 395 383 391 57,000
1999/04/22 392 400 381 395 56,000
1999/04/21 387 400 384 391 58,000
1999/04/20 394 400 391 391 72,000
1999/04/19 392 400 386 394 76,000
1999/04/16 402 410 395 410 106,000
1999/04/15 419 420 402 407 98,000
1999/04/14 414 420 399 420 536,000
1999/04/13 375 420 372 413 520,000
1999/04/12 370 374 369 369 26,000
1999/04/09 370 378 370 370 33,000
1999/04/08 361 371 360 367 72,000
1999/04/07 370 370 361 369 47,000
1999/04/06 365 375 365 370 20,000
1999/04/05 360 370 360 367 15,000
1999/04/02 355 364 355 360 38,000
1999/04/01 360 375 355 355 45,000
1999/03/31 370 370 353 357 52,000
1999/03/30 368 369 365 366 22,000
1999/03/29 365 375 351 375 19,000
1999/03/26 380 380 360 365 45,000
1999/03/25 370 380 360 380 46,000
1999/03/24 365 380 360 360 86,000
1999/03/23 381 384 375 376 60,000
1999/03/19 364 390 362 385 293,000
1999/03/18 360 373 360 369 71,000
1999/03/17 370 379 360 370 237,000
1999/03/16 347 370 344 370 256,000
1999/03/15 340 345 338 341 62,000
1999/03/12 332 339 332 335 124,000
1999/03/11 339 339 333 334 73,000
1999/03/10 332 335 329 329 148,000
1999/03/09 332 333 329 329 33,000
1999/03/08 333 337 333 333 44,000
1999/03/05 322 328 322 328 89,000
1999/03/04 328 328 322 322 41,000
1999/03/03 325 328 325 328 61,000
1999/03/02 332 334 325 326 96,000
1999/03/01 339 339 331 332 20,000
1999/02/26 325 340 325 339 153,000
1999/02/25 332 332 328 331 50,000
1999/02/24 327 333 325 327 119,000
1999/02/23 335 335 321 325 73,000
1999/02/22 335 338 331 335 44,000
1999/02/19 325 335 318 335 153,000
1999/02/18 339 339 324 324 99,000
1999/02/17 345 345 338 340 36,000
1999/02/16 342 347 338 340 235,000
1999/02/15 350 350 343 343 25,000
1999/02/12 350 350 340 350 34,000
1999/02/10 356 356 350 352 46,000
1999/02/09 363 363 360 360 20,000
1999/02/08 363 365 361 363 32,000
1999/02/05 366 380 362 364 28,000
1999/02/04 371 373 360 365 77,000
1999/02/03 376 380 372 372 70,000
1999/02/02 390 390 375 380 87,000
1999/02/01 395 395 380 385 123,000
1999/01/29 375 394 375 394 384,000
1999/01/28 375 379 370 370 164,000
1999/01/27 385 388 367 370 504,000
1999/01/26 351 380 342 370 465,000
1999/01/25 321 350 320 344 236,000
1999/01/22 310 316 306 316 129,000
1999/01/21 305 310 305 306 78,000
1999/01/20 303 305 300 305 19,000
1999/01/19 305 305 297 297 14,000
1999/01/18 295 306 295 305 21,000
1999/01/14 301 307 301 305 10,000
1999/01/13 300 300 291 291 17,000
1999/01/12 296 296 292 292 5,000
1999/01/11 295 300 295 300 4,000
1999/01/08 304 304 295 300 19,000
1999/01/07 302 310 302 310 21,000
1999/01/06 295 300 292 300 17,000
1999/01/05 295 298 292 292 27,000
1999/01/04 291 295 290 295 17,000

このページの先頭へ