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 |
|---|---|---|---|---|---|
| 2024/05/08 | 3,040 | 3,065 | 3,010 | 3,030 | 9,400 |
| 2024/05/07 | 3,075 | 3,075 | 3,030 | 3,045 | 13,200 |
| 2024/05/02 | 3,030 | 3,075 | 3,030 | 3,040 | 6,700 |
| 2024/05/01 | 3,045 | 3,050 | 3,015 | 3,045 | 10,200 |
| 2024/04/30 | 2,970 | 3,065 | 2,970 | 3,045 | 12,300 |
| 2024/04/26 | 2,975 | 2,990 | 2,932 | 2,970 | 13,200 |
| 2024/04/25 | 2,981 | 3,010 | 2,962 | 2,990 | 13,600 |
| 2024/04/24 | 3,010 | 3,030 | 2,961 | 2,985 | 13,100 |
| 2024/04/23 | 2,968 | 2,988 | 2,960 | 2,976 | 6,600 |
| 2024/04/22 | 2,926 | 2,975 | 2,926 | 2,959 | 7,300 |
| 2024/04/19 | 2,971 | 2,971 | 2,900 | 2,926 | 14,800 |
| 2024/04/18 | 2,963 | 2,989 | 2,950 | 2,953 | 9,500 |
| 2024/04/17 | 2,988 | 3,000 | 2,940 | 2,945 | 11,000 |
| 2024/04/16 | 3,040 | 3,040 | 2,980 | 2,982 | 15,600 |
| 2024/04/15 | 3,040 | 3,055 | 3,025 | 3,045 | 8,800 |
| 2024/04/12 | 3,055 | 3,070 | 3,050 | 3,050 | 10,200 |
| 2024/04/11 | 3,050 | 3,075 | 3,020 | 3,040 | 10,500 |
| 2024/04/10 | 3,075 | 3,085 | 3,070 | 3,080 | 6,400 |
| 2024/04/09 | 3,065 | 3,075 | 3,055 | 3,060 | 5,900 |
| 2024/04/08 | 3,095 | 3,095 | 3,030 | 3,050 | 13,000 |
| 2024/04/05 | 3,015 | 3,050 | 3,000 | 3,050 | 8,100 |
| 2024/04/04 | 3,020 | 3,075 | 3,020 | 3,030 | 16,100 |
| 2024/04/03 | 2,994 | 3,040 | 2,994 | 3,015 | 10,800 |
| 2024/04/02 | 3,025 | 3,050 | 2,992 | 3,000 | 17,500 |
| 2024/04/01 | 3,105 | 3,105 | 3,025 | 3,025 | 10,100 |
| 2024/03/29 | 3,030 | 3,110 | 3,000 | 3,095 | 14,800 |
| 2024/03/28 | 3,100 | 3,115 | 3,005 | 3,020 | 26,900 |
| 2024/03/27 | 3,070 | 3,120 | 3,070 | 3,085 | 18,500 |
| 2024/03/26 | 3,035 | 3,070 | 3,020 | 3,055 | 9,800 |
| 2024/03/25 | 3,080 | 3,100 | 3,025 | 3,050 | 15,700 |
| 2024/03/22 | 3,090 | 3,090 | 3,050 | 3,080 | 8,300 |
| 2024/03/21 | 3,075 | 3,075 | 3,040 | 3,050 | 13,000 |
| 2024/03/19 | 3,040 | 3,070 | 3,015 | 3,035 | 20,500 |
| 2024/03/18 | 3,090 | 3,090 | 3,035 | 3,055 | 10,900 |
| 2024/03/15 | 2,971 | 3,050 | 2,971 | 3,050 | 17,800 |
| 2024/03/14 | 2,973 | 2,995 | 2,965 | 2,995 | 10,100 |
| 2024/03/13 | 2,994 | 2,998 | 2,959 | 2,973 | 11,000 |
| 2024/03/12 | 2,928 | 2,973 | 2,904 | 2,973 | 11,300 |
| 2024/03/11 | 2,984 | 2,984 | 2,894 | 2,928 | 11,200 |
| 2024/03/08 | 2,961 | 3,015 | 2,950 | 3,005 | 21,600 |
| 2024/03/07 | 3,000 | 3,020 | 2,986 | 3,000 | 7,700 |
| 2024/03/06 | 2,991 | 3,025 | 2,985 | 3,010 | 13,900 |
| 2024/03/05 | 2,981 | 3,015 | 2,981 | 2,997 | 10,100 |
| 2024/03/04 | 3,040 | 3,045 | 2,981 | 3,005 | 20,500 |
| 2024/03/01 | 3,035 | 3,075 | 3,020 | 3,045 | 7,900 |
| 2024/02/29 | 3,050 | 3,065 | 3,015 | 3,035 | 10,000 |
| 2024/02/28 | 3,040 | 3,090 | 3,040 | 3,060 | 12,300 |
| 2024/02/27 | 3,020 | 3,070 | 3,020 | 3,055 | 6,500 |
| 2024/02/26 | 3,085 | 3,085 | 3,015 | 3,015 | 10,300 |
| 2024/02/22 | 3,045 | 3,060 | 3,035 | 3,045 | 10,800 |
| 2024/02/21 | 3,065 | 3,065 | 3,035 | 3,045 | 7,200 |
| 2024/02/20 | 3,075 | 3,095 | 3,045 | 3,065 | 11,100 |
| 2024/02/19 | 3,010 | 3,065 | 3,005 | 3,065 | 5,100 |
| 2024/02/16 | 2,999 | 3,035 | 2,983 | 3,010 | 10,300 |
| 2024/02/15 | 3,050 | 3,055 | 2,957 | 2,969 | 13,000 |
| 2024/02/14 | 3,100 | 3,100 | 3,010 | 3,020 | 16,100 |
| 2024/02/13 | 3,070 | 3,105 | 3,050 | 3,100 | 16,700 |
| 2024/02/09 | 3,080 | 3,105 | 3,075 | 3,080 | 17,200 |
| 2024/02/08 | 3,090 | 3,110 | 3,000 | 3,100 | 29,300 |
| 2024/02/07 | 3,115 | 3,140 | 3,105 | 3,125 | 10,700 |
| 2024/02/06 | 3,175 | 3,200 | 3,110 | 3,115 | 18,500 |
| 2024/02/05 | 3,160 | 3,175 | 3,150 | 3,175 | 10,000 |
| 2024/02/02 | 3,120 | 3,150 | 3,080 | 3,150 | 14,700 |
| 2024/02/01 | 3,140 | 3,140 | 3,100 | 3,120 | 8,200 |
| 2024/01/31 | 3,080 | 3,140 | 3,060 | 3,140 | 12,800 |
| 2024/01/30 | 3,150 | 3,160 | 3,070 | 3,100 | 15,800 |
| 2024/01/29 | 3,130 | 3,150 | 3,120 | 3,145 | 9,000 |
| 2024/01/26 | 3,110 | 3,140 | 3,090 | 3,090 | 9,700 |
| 2024/01/25 | 3,105 | 3,160 | 3,105 | 3,155 | 14,200 |
| 2024/01/24 | 3,140 | 3,155 | 3,090 | 3,105 | 13,800 |
| 2024/01/23 | 3,155 | 3,160 | 3,130 | 3,130 | 12,900 |
| 2024/01/22 | 3,160 | 3,170 | 3,150 | 3,160 | 8,500 |
| 2024/01/19 | 3,135 | 3,155 | 3,125 | 3,140 | 10,500 |
| 2024/01/18 | 3,145 | 3,175 | 3,135 | 3,135 | 16,500 |
| 2024/01/17 | 3,110 | 3,155 | 3,100 | 3,120 | 20,000 |
| 2024/01/16 | 3,120 | 3,120 | 3,080 | 3,080 | 13,600 |
| 2024/01/15 | 3,055 | 3,145 | 3,030 | 3,135 | 12,700 |
| 2024/01/12 | 3,095 | 3,100 | 3,035 | 3,055 | 18,200 |
| 2024/01/11 | 3,100 | 3,125 | 3,075 | 3,095 | 21,100 |
| 2024/01/10 | 3,040 | 3,095 | 3,040 | 3,075 | 15,300 |
| 2024/01/09 | 3,045 | 3,055 | 3,005 | 3,040 | 17,400 |
| 2024/01/05 | 2,974 | 3,040 | 2,962 | 3,020 | 26,800 |
| 2024/01/04 | 2,910 | 2,945 | 2,860 | 2,942 | 15,100 |