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

東陽倉庫(9306)の株価時系列情報

東陽倉庫(9306)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
2004/12/30 318 318 308 308 471,000
2004/12/29 305 333 294 315 5,634,000
2004/12/28 281 320 281 309 1,880,000
2004/12/27 281 281 275 280 107,000
2004/12/24 274 282 274 279 176,000
2004/12/22 270 271 268 268 35,000
2004/12/21 266 269 266 269 43,000
2004/12/20 270 270 263 265 52,000
2004/12/17 266 268 266 268 10,000
2004/12/16 267 267 265 266 29,000
2004/12/15 264 268 264 267 18,000
2004/12/14 265 267 263 265 25,000
2004/12/13 265 266 263 265 27,000
2004/12/10 265 266 264 264 115,000
2004/12/09 270 270 267 267 65,000
2004/12/08 270 272 269 269 68,000
2004/12/07 272 274 270 271 68,000
2004/12/06 273 275 272 272 43,000
2004/12/03 274 276 273 275 143,000
2004/12/02 275 277 274 277 72,000
2004/12/01 269 272 269 271 26,000
2004/11/30 269 272 268 270 47,000
2004/11/29 270 271 270 270 51,000
2004/11/26 270 273 269 270 42,000
2004/11/25 272 272 270 271 11,000
2004/11/24 271 275 270 270 30,000
2004/11/22 271 272 271 272 18,000
2004/11/19 272 274 272 274 16,000
2004/11/18 274 275 274 274 22,000
2004/11/17 275 276 275 275 20,000
2004/11/16 279 279 275 275 26,000
2004/11/15 277 278 276 278 30,000
2004/11/12 273 277 273 276 22,000
2004/11/11 273 278 273 274 38,000
2004/11/10 275 276 271 276 29,000
2004/11/09 273 275 272 275 20,000
2004/11/08 276 278 275 275 14,000
2004/11/05 275 276 274 276 21,000
2004/11/04 279 279 276 276 18,000
2004/11/02 273 276 273 276 12,000
2004/11/01 277 277 275 275 31,000
2004/10/29 277 277 274 276 15,000
2004/10/28 275 276 275 276 24,000
2004/10/27 275 277 274 276 38,000
2004/10/26 275 279 274 277 41,000
2004/10/25 277 277 273 276 64,000
2004/10/22 273 277 273 276 45,000
2004/10/21 275 275 273 273 42,000
2004/10/20 273 278 273 277 39,000
2004/10/19 275 275 273 275 14,000
2004/10/18 276 278 274 278 43,000
2004/10/15 276 276 271 272 127,000
2004/10/14 278 278 275 277 54,000
2004/10/13 280 293 277 278 249,000
2004/10/12 282 282 280 280 31,000
2004/10/08 278 281 278 280 173,000
2004/10/07 280 280 277 278 35,000
2004/10/06 278 278 277 278 43,000
2004/10/05 279 280 276 276 104,000
2004/10/04 274 280 274 278 63,000
2004/10/01 268 273 268 272 32,000
2004/09/30 272 273 271 271 36,000
2004/09/29 275 275 271 272 12,000
2004/09/28 272 273 271 272 30,000
2004/09/27 275 275 271 272 42,000
2004/09/24 272 275 270 272 61,000
2004/09/22 276 276 272 272 85,000
2004/09/21 277 277 273 276 58,000
2004/09/17 275 279 275 276 66,000
2004/09/16 279 281 278 279 124,000
2004/09/15 278 281 278 280 63,000
2004/09/14 278 278 276 277 26,000
2004/09/13 276 279 276 277 28,000
2004/09/10 273 281 273 276 76,000
2004/09/09 280 282 277 281 101,000
2004/09/08 279 282 276 276 85,000
2004/09/07 275 279 270 275 159,000
2004/09/06 273 276 271 275 75,000
2004/09/03 274 274 268 270 194,000
2004/09/02 273 273 271 271 36,000
2004/09/01 272 273 271 271 34,000
2004/08/31 270 273 270 271 40,000
2004/08/30 271 273 267 270 47,000
2004/08/27 269 273 268 271 17,000
2004/08/26 270 270 263 268 52,000
2004/08/25 273 273 268 268 12,000
2004/08/24 265 268 265 268 15,000
2004/08/23 268 268 266 266 12,000
2004/08/20 267 274 267 268 26,000
2004/08/19 268 271 263 271 40,000
2004/08/18 267 268 264 268 33,000
2004/08/17 265 266 263 264 18,000
2004/08/16 263 266 259 266 18,000
2004/08/13 262 267 261 265 58,000
2004/08/12 264 266 264 266 7,000
2004/08/11 261 264 261 264 10,000
2004/08/10 254 261 254 260 59,000
2004/08/09 250 257 250 257 28,000
2004/08/06 262 263 260 263 18,000
2004/08/05 263 266 263 263 17,000
2004/08/04 270 270 261 266 39,000
2004/08/03 271 271 267 270 18,000
2004/08/02 270 272 270 272 12,000
2004/07/30 270 271 270 270 10,000
2004/07/29 270 270 265 265 22,000
2004/07/28 270 274 266 269 39,000
2004/07/27 266 267 263 265 48,000
2004/07/26 270 273 268 268 49,000
2004/07/23 272 273 270 271 34,000
2004/07/22 272 273 270 270 43,000
2004/07/21 274 275 272 273 20,000
2004/07/20 270 276 270 275 15,000
2004/07/16 275 275 272 273 35,000
2004/07/15 278 281 275 278 34,000
2004/07/14 282 283 278 278 32,000
2004/07/13 277 283 277 278 47,000
2004/07/12 275 283 275 280 51,000
2004/07/09 279 280 270 274 90,000
2004/07/08 271 274 271 272 13,000
2004/07/07 272 274 270 272 62,000
2004/07/06 276 279 274 275 19,000
2004/07/05 274 276 272 276 29,000
2004/07/02 277 283 276 279 23,000
2004/07/01 280 283 280 280 40,000
2004/06/30 283 284 280 280 31,000
2004/06/29 285 285 280 280 40,000
2004/06/28 275 284 275 284 52,000
2004/06/25 275 275 272 274 55,000
2004/06/24 275 276 274 275 14,000
2004/06/23 272 276 272 273 15,000
2004/06/22 273 277 273 277 25,000
2004/06/21 270 279 270 274 44,000
2004/06/18 276 276 273 275 29,000
2004/06/17 276 278 273 276 18,000
2004/06/16 274 276 270 274 78,000
2004/06/15 278 278 273 274 20,000
2004/06/14 280 283 277 278 71,000
2004/06/11 273 276 272 273 104,000
2004/06/10 260 275 260 273 68,000
2004/06/09 263 265 258 260 28,000
2004/06/08 261 263 259 262 36,000
2004/06/07 255 261 252 258 41,000
2004/06/04 255 257 251 251 43,000
2004/06/03 256 256 253 253 17,000
2004/06/02 255 257 255 255 13,000
2004/06/01 262 262 250 258 19,000
2004/05/31 265 265 255 257 6,000
2004/05/28 255 258 252 258 16,000
2004/05/27 260 260 257 257 22,000
2004/05/26 256 262 256 262 14,000
2004/05/25 264 264 260 260 22,000
2004/05/24 265 265 261 263 37,000
2004/05/21 253 257 251 256 30,000
2004/05/20 258 259 251 253 23,000
2004/05/19 240 258 240 258 49,000
2004/05/18 238 248 238 238 36,000
2004/05/17 245 250 238 250 151,000
2004/05/14 243 245 243 245 19,000
2004/05/13 256 256 248 248 44,000
2004/05/12 257 257 246 251 51,000
2004/05/11 238 255 238 255 100,000
2004/05/10 260 260 250 253 81,000
2004/05/07 261 266 261 265 46,000
2004/05/06 265 267 264 264 50,000
2004/04/30 272 274 270 271 37,000
2004/04/28 271 273 271 272 22,000
2004/04/27 275 275 272 272 15,000
2004/04/26 279 279 274 275 26,000
2004/04/23 279 279 276 277 23,000
2004/04/22 272 277 272 276 38,000
2004/04/21 272 275 272 275 32,000
2004/04/20 269 277 269 276 50,000
2004/04/19 283 284 275 277 35,000
2004/04/16 280 283 280 283 49,000
2004/04/15 287 287 282 282 99,000
2004/04/14 285 287 282 287 45,000
2004/04/13 286 287 281 287 55,000
2004/04/12 279 286 279 284 65,000
2004/04/09 273 280 273 280 107,000
2004/04/08 286 295 284 285 122,000
2004/04/07 279 285 279 285 99,000
2004/04/06 277 282 277 278 112,000
2004/04/05 286 286 276 277 159,000
2004/04/02 289 289 281 285 121,000
2004/04/01 288 290 286 289 105,000
2004/03/31 292 292 285 288 39,000
2004/03/30 290 290 285 288 93,000
2004/03/29 292 292 285 289 87,000
2004/03/26 299 300 293 293 74,000
2004/03/25 308 309 301 302 88,000
2004/03/24 305 310 300 306 82,000
2004/03/23 300 301 288 301 169,000
2004/03/22 308 308 300 304 130,000
2004/03/19 304 312 302 312 321,000
2004/03/18 315 315 290 300 409,000
2004/03/17 267 293 266 290 327,000
2004/03/16 258 266 258 262 104,000
2004/03/15 264 265 261 263 43,000
2004/03/12 260 260 255 260 133,000
2004/03/11 261 262 254 262 97,000
2004/03/10 266 268 264 265 94,000
2004/03/09 266 267 264 267 98,000
2004/03/08 263 269 262 268 235,000
2004/03/05 259 260 250 255 177,000
2004/03/04 245 255 245 254 276,000
2004/03/03 239 240 236 240 102,000
2004/03/02 240 240 235 238 134,000
2004/03/01 228 234 228 234 102,000
2004/02/27 224 226 224 225 33,000
2004/02/26 225 225 221 224 34,000
2004/02/25 225 225 222 222 17,000
2004/02/24 223 224 222 222 32,000
2004/02/23 224 224 222 222 44,000
2004/02/20 223 224 221 222 39,000
2004/02/19 225 225 220 221 66,000
2004/02/18 224 227 223 225 76,000
2004/02/17 220 223 219 222 41,000
2004/02/16 217 220 217 220 43,000
2004/02/13 214 215 213 214 17,000
2004/02/12 215 215 213 213 16,000
2004/02/10 213 215 212 212 29,000
2004/02/09 218 218 214 214 23,000
2004/02/06 213 215 212 215 26,000
2004/02/05 216 218 214 214 32,000
2004/02/04 218 220 216 216 50,000
2004/02/03 223 223 217 218 41,000
2004/02/02 220 224 219 220 25,000
2004/01/30 216 220 216 219 61,000
2004/01/29 224 225 214 217 73,000
2004/01/28 225 226 224 225 38,000
2004/01/27 228 228 225 225 32,000
2004/01/26 228 229 225 228 55,000
2004/01/23 232 232 226 229 38,000
2004/01/22 231 234 227 229 55,000
2004/01/21 230 232 227 230 96,000
2004/01/20 231 231 226 229 66,000
2004/01/19 224 230 224 227 63,000
2004/01/16 223 225 222 223 40,000
2004/01/15 227 227 225 226 33,000
2004/01/14 227 227 223 224 36,000
2004/01/13 228 228 223 226 76,000
2004/01/09 232 233 221 226 127,000
2004/01/08 223 230 221 229 254,000
2004/01/07 215 220 215 219 217,000
2004/01/06 212 216 210 213 168,000
2004/01/05 210 217 210 213 97,000

このページの先頭へ