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
2023/12/29 2,900 2,925 2,894 2,912 15,500
2023/12/28 2,945 2,947 2,874 2,904 14,900
2023/12/27 2,880 2,939 2,880 2,939 22,600
2023/12/26 2,845 2,862 2,843 2,861 7,000
2023/12/25 2,877 2,877 2,843 2,845 18,600
2023/12/22 2,846 2,860 2,844 2,855 12,100
2023/12/21 2,838 2,838 2,814 2,831 6,700
2023/12/20 2,820 2,849 2,820 2,838 9,700
2023/12/19 2,800 2,818 2,773 2,816 11,600
2023/12/18 2,799 2,799 2,748 2,787 10,000
2023/12/15 2,838 2,852 2,797 2,804 31,200
2023/12/14 2,875 2,875 2,818 2,818 24,500
2023/12/13 2,818 2,854 2,818 2,834 17,300
2023/12/12 2,813 2,818 2,801 2,818 13,200
2023/12/11 2,799 2,802 2,748 2,802 28,000
2023/12/08 2,775 2,788 2,725 2,749 39,300
2023/12/07 2,837 2,846 2,773 2,775 24,700
2023/12/06 2,810 2,856 2,808 2,856 16,500
2023/12/05 2,819 2,859 2,799 2,799 21,400
2023/12/04 2,815 2,816 2,763 2,815 29,900
2023/12/01 2,838 2,838 2,808 2,820 21,700
2023/11/30 2,816 2,838 2,810 2,833 11,700
2023/11/29 2,806 2,860 2,795 2,813 9,400
2023/11/28 2,809 2,824 2,805 2,824 7,900
2023/11/27 2,811 2,828 2,791 2,809 14,400
2023/11/24 2,824 2,824 2,810 2,811 6,000
2023/11/22 2,801 2,820 2,797 2,808 12,100
2023/11/21 2,770 2,794 2,749 2,780 9,900
2023/11/20 2,800 2,808 2,746 2,746 18,000
2023/11/17 2,749 2,805 2,741 2,801 19,300
2023/11/16 2,721 2,748 2,716 2,736 9,800
2023/11/15 2,747 2,753 2,708 2,721 15,400
2023/11/14 2,732 2,782 2,721 2,722 11,100
2023/11/13 2,797 2,798 2,719 2,742 22,100
2023/11/10 2,790 2,793 2,743 2,788 11,200
2023/11/09 2,837 2,837 2,775 2,801 17,900
2023/11/08 2,958 2,958 2,765 2,793 45,500
2023/11/07 2,973 3,000 2,919 2,950 25,800
2023/11/06 2,998 3,020 2,966 2,973 29,100
2023/11/02 3,000 3,005 2,947 2,973 21,600
2023/11/01 2,922 2,984 2,918 2,978 22,000
2023/10/31 2,887 2,924 2,874 2,922 24,700
2023/10/30 2,898 2,930 2,868 2,893 95,700
2023/10/27 2,912 2,948 2,912 2,948 18,700
2023/10/26 2,918 2,937 2,881 2,889 17,000
2023/10/25 2,941 2,960 2,917 2,923 17,000
2023/10/24 2,925 2,932 2,846 2,912 17,800
2023/10/23 2,978 2,979 2,924 2,924 10,700
2023/10/20 2,913 2,984 2,913 2,968 12,200
2023/10/19 2,895 2,975 2,893 2,955 11,300
2023/10/18 2,911 2,960 2,911 2,934 9,900
2023/10/17 2,918 2,947 2,895 2,911 10,700
2023/10/16 2,934 2,934 2,896 2,902 9,200
2023/10/13 2,975 2,989 2,912 2,930 16,500
2023/10/12 2,965 2,993 2,946 2,993 13,100
2023/10/11 3,020 3,020 2,968 2,983 14,800
2023/10/10 3,005 3,020 2,963 2,991 14,300
2023/10/06 2,852 2,936 2,852 2,918 11,400
2023/10/05 2,865 2,909 2,860 2,893 22,200
2023/10/04 2,870 2,892 2,823 2,831 27,500
2023/10/03 2,950 2,950 2,888 2,888 18,900
2023/10/02 3,070 3,075 2,968 2,968 21,700
2023/09/29 3,100 3,100 3,030 3,045 10,200
2023/09/28 3,100 3,135 3,055 3,075 20,500
2023/09/27 3,100 3,170 3,070 3,160 24,400
2023/09/26 3,135 3,150 3,105 3,115 14,900
2023/09/25 3,180 3,180 3,145 3,150 13,300
2023/09/22 3,170 3,190 3,150 3,180 19,300
2023/09/21 3,230 3,260 3,200 3,200 15,700
2023/09/20 3,410 3,410 3,230 3,240 31,800
2023/09/19 3,385 3,415 3,365 3,410 24,000
2023/09/15 3,340 3,390 3,335 3,390 26,100
2023/09/14 3,300 3,335 3,285 3,315 18,900
2023/09/13 3,300 3,305 3,240 3,265 23,200
2023/09/12 3,305 3,325 3,295 3,315 11,300
2023/09/11 3,310 3,340 3,295 3,300 14,200
2023/09/08 3,285 3,330 3,270 3,300 30,900
2023/09/07 3,230 3,270 3,230 3,250 13,900
2023/09/06 3,240 3,280 3,220 3,260 20,600
2023/09/05 3,250 3,275 3,200 3,240 32,100
2023/09/04 3,290 3,295 3,250 3,280 33,900
2023/09/01 3,310 3,350 3,275 3,305 29,900
2023/08/31 3,315 3,320 3,300 3,305 9,600
2023/08/30 3,320 3,340 3,295 3,300 15,000
2023/08/29 3,305 3,320 3,290 3,310 9,800
2023/08/28 3,290 3,325 3,275 3,320 10,400
2023/08/25 3,235 3,265 3,220 3,245 19,100
2023/08/24 3,185 3,265 3,160 3,245 19,900
2023/08/23 3,125 3,180 3,125 3,175 11,200
2023/08/22 3,155 3,175 3,150 3,165 11,600
2023/08/21 3,145 3,180 3,130 3,155 18,400
2023/08/18 3,080 3,155 3,065 3,125 24,800
2023/08/17 3,115 3,130 3,030 3,090 110,000
2023/08/16 3,175 3,185 3,105 3,150 52,100
2023/08/15 3,270 3,300 3,205 3,230 48,400
2023/08/14 3,435 3,435 3,230 3,250 71,200
2023/08/10 3,270 3,380 3,265 3,380 42,900
2023/08/09 3,235 3,275 3,195 3,250 21,000
2023/08/08 3,100 3,220 3,100 3,210 23,000
2023/08/07 3,140 3,180 3,100 3,165 54,800
2023/08/04 3,120 3,175 3,120 3,155 15,700
2023/08/03 3,150 3,180 3,120 3,145 38,100
2023/08/02 3,105 3,165 3,100 3,150 38,600
2023/08/01 3,085 3,115 3,045 3,105 12,500
2023/07/31 3,095 3,125 3,080 3,085 18,500
2023/07/28 3,020 3,045 2,985 3,045 21,600
2023/07/27 2,975 3,025 2,974 3,025 10,500
2023/07/26 2,950 2,985 2,947 2,975 14,300
2023/07/25 2,967 2,980 2,946 2,950 18,100
2023/07/24 2,930 2,971 2,911 2,947 31,100
2023/07/21 2,872 2,904 2,872 2,895 13,900
2023/07/20 2,886 2,888 2,859 2,870 14,900
2023/07/19 2,822 2,870 2,822 2,861 21,300
2023/07/18 2,782 2,815 2,778 2,810 11,000
2023/07/14 2,812 2,812 2,772 2,772 11,100
2023/07/13 2,767 2,789 2,764 2,766 11,200
2023/07/12 2,804 2,804 2,770 2,780 9,900
2023/07/11 2,796 2,815 2,773 2,778 15,500
2023/07/10 2,793 2,815 2,780 2,796 18,300
2023/07/07 2,790 2,831 2,764 2,810 18,500
2023/07/06 2,825 2,847 2,799 2,811 18,400
2023/07/05 2,800 2,834 2,788 2,814 26,100
2023/07/04 2,832 2,850 2,811 2,811 10,300
2023/07/03 2,788 2,839 2,788 2,832 8,700
2023/06/30 2,781 2,803 2,775 2,792 14,600
2023/06/29 2,810 2,810 2,764 2,795 24,700
2023/06/28 2,790 2,813 2,784 2,810 13,600
2023/06/27 2,718 2,760 2,711 2,759 20,600
2023/06/26 2,690 2,724 2,684 2,704 8,000
2023/06/23 2,730 2,730 2,672 2,690 18,400
2023/06/22 2,717 2,736 2,698 2,705 18,100
2023/06/21 2,675 2,721 2,675 2,695 16,400
2023/06/20 2,667 2,695 2,660 2,682 11,900
2023/06/19 2,634 2,704 2,634 2,694 22,000
2023/06/16 2,629 2,668 2,586 2,648 17,600
2023/06/15 2,638 2,715 2,638 2,639 30,300
2023/06/14 2,634 2,649 2,598 2,639 21,900
2023/06/13 2,475 2,632 2,475 2,622 70,800
2023/06/12 2,440 2,468 2,438 2,463 25,500
2023/06/09 2,388 2,430 2,384 2,425 28,400
2023/06/08 2,360 2,390 2,360 2,377 16,900
2023/06/07 2,382 2,392 2,365 2,373 22,900
2023/06/06 2,324 2,395 2,324 2,385 37,500
2023/06/05 2,372 2,372 2,350 2,357 22,100
2023/06/02 2,308 2,333 2,308 2,329 8,100
2023/06/01 2,292 2,316 2,287 2,305 15,400
2023/05/31 2,331 2,331 2,291 2,292 36,000
2023/05/30 2,359 2,359 2,335 2,341 15,500
2023/05/29 2,346 2,360 2,346 2,351 11,900
2023/05/26 2,355 2,361 2,345 2,345 15,100
2023/05/25 2,361 2,374 2,351 2,363 13,300
2023/05/24 2,365 2,392 2,360 2,375 12,300
2023/05/23 2,400 2,400 2,357 2,371 18,300
2023/05/22 2,367 2,399 2,358 2,399 12,800
2023/05/19 2,385 2,386 2,360 2,367 21,000
2023/05/18 2,381 2,400 2,356 2,399 30,000
2023/05/17 2,352 2,377 2,352 2,371 12,400
2023/05/16 2,364 2,365 2,335 2,365 12,900
2023/05/15 2,370 2,370 2,334 2,351 39,900
2023/05/12 2,364 2,381 2,342 2,360 27,300
2023/05/11 2,360 2,360 2,325 2,346 18,000
2023/05/10 2,352 2,370 2,352 2,365 14,700
2023/05/09 2,345 2,356 2,343 2,352 12,000
2023/05/08 2,319 2,350 2,316 2,350 22,300
2023/05/02 2,290 2,311 2,290 2,311 11,100
2023/05/01 2,318 2,332 2,300 2,312 14,800
2023/04/28 2,288 2,311 2,269 2,311 17,400
2023/04/27 2,279 2,294 2,245 2,252 37,000
2023/04/26 2,280 2,289 2,258 2,276 14,100
2023/04/25 2,271 2,302 2,255 2,288 29,900
2023/04/24 2,251 2,258 2,244 2,246 8,100
2023/04/21 2,236 2,264 2,233 2,248 13,700
2023/04/20 2,220 2,243 2,220 2,236 10,000
2023/04/19 2,221 2,233 2,213 2,232 9,700
2023/04/18 2,203 2,234 2,203 2,227 10,400
2023/04/17 2,221 2,224 2,206 2,208 9,400
2023/04/14 2,190 2,223 2,186 2,219 14,300
2023/04/13 2,180 2,196 2,171 2,190 7,300
2023/04/12 2,192 2,209 2,185 2,187 12,900
2023/04/11 2,193 2,202 2,178 2,194 9,200
2023/04/10 2,175 2,187 2,169 2,170 12,300
2023/04/07 2,167 2,190 2,167 2,185 10,000
2023/04/06 2,242 2,242 2,163 2,165 23,200
2023/04/05 2,230 2,254 2,230 2,242 28,600
2023/04/04 2,242 2,249 2,233 2,249 24,800
2023/04/03 2,253 2,254 2,239 2,251 15,000
2023/03/31 2,208 2,235 2,205 2,222 13,800
2023/03/30 2,168 2,223 2,168 2,222 31,100
2023/03/29 2,200 2,233 2,196 2,233 30,500
2023/03/28 2,214 2,223 2,190 2,193 10,300
2023/03/27 2,204 2,216 2,190 2,204 14,500
2023/03/24 2,204 2,204 2,187 2,187 8,700
2023/03/23 2,185 2,200 2,177 2,192 8,800
2023/03/22 2,195 2,195 2,172 2,184 12,400
2023/03/20 2,203 2,213 2,145 2,145 28,900
2023/03/17 2,169 2,230 2,167 2,229 38,300
2023/03/16 2,160 2,177 2,153 2,173 14,400
2023/03/15 2,207 2,220 2,188 2,206 10,500
2023/03/14 2,220 2,220 2,168 2,180 27,100
2023/03/13 2,218 2,236 2,202 2,236 17,200
2023/03/10 2,241 2,267 2,235 2,237 30,400
2023/03/09 2,277 2,292 2,276 2,287 9,700
2023/03/08 2,246 2,277 2,246 2,277 11,000
2023/03/07 2,251 2,282 2,251 2,270 7,900
2023/03/06 2,294 2,294 2,257 2,271 12,400
2023/03/03 2,257 2,274 2,239 2,274 25,300
2023/03/02 2,229 2,255 2,223 2,228 14,000
2023/03/01 2,195 2,239 2,195 2,229 9,800
2023/02/28 2,262 2,270 2,202 2,202 22,700
2023/02/27 2,238 2,270 2,237 2,262 22,500
2023/02/24 2,197 2,239 2,197 2,239 19,200
2023/02/22 2,170 2,187 2,164 2,187 9,900
2023/02/21 2,178 2,186 2,162 2,179 8,400
2023/02/20 2,160 2,180 2,160 2,166 12,100
2023/02/17 2,160 2,160 2,147 2,149 7,300
2023/02/16 2,146 2,183 2,146 2,163 8,400
2023/02/15 2,171 2,177 2,145 2,145 14,100
2023/02/14 2,155 2,186 2,153 2,186 20,900
2023/02/13 2,141 2,155 2,132 2,132 13,200
2023/02/10 2,145 2,146 2,130 2,144 24,300
2023/02/09 2,122 2,154 2,122 2,149 24,500
2023/02/08 2,105 2,146 2,102 2,122 32,700
2023/02/07 2,099 2,101 2,095 2,097 5,600
2023/02/06 2,090 2,098 2,084 2,098 7,000
2023/02/03 2,079 2,086 2,070 2,080 8,000
2023/02/02 2,093 2,101 2,075 2,079 7,900
2023/02/01 2,085 2,094 2,085 2,091 7,200
2023/01/31 2,080 2,093 2,079 2,090 10,100
2023/01/30 2,081 2,094 2,060 2,060 25,800
2023/01/27 2,080 2,087 2,072 2,087 7,600
2023/01/26 2,093 2,093 2,080 2,080 4,800
2023/01/25 2,095 2,095 2,082 2,094 11,700
2023/01/24 2,079 2,093 2,068 2,091 13,200
2023/01/23 2,055 2,077 2,055 2,077 7,200
2023/01/20 2,058 2,062 2,051 2,055 5,100
2023/01/19 2,037 2,058 2,037 2,044 7,300
2023/01/18 2,036 2,058 2,036 2,058 7,600
2023/01/17 2,036 2,046 2,036 2,041 10,200
2023/01/16 2,040 2,045 2,028 2,029 7,800
2023/01/13 2,029 2,042 2,029 2,036 10,100
2023/01/12 2,049 2,051 2,028 2,029 16,600
2023/01/11 2,039 2,050 2,039 2,044 9,100
2023/01/10 2,048 2,055 2,038 2,039 11,300
2023/01/06 2,045 2,050 2,036 2,047 17,100
2023/01/05 2,051 2,052 2,036 2,047 24,500
2023/01/04 2,079 2,079 2,050 2,050 17,300

このページの先頭へ