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 |
---|---|---|---|---|---|
2017/12/29 | 330 | 331 | 325 | 329 | 32,300 |
2017/12/28 | 330 | 333 | 328 | 329 | 33,500 |
2017/12/27 | 330 | 330 | 325 | 328 | 26,500 |
2017/12/26 | 331 | 331 | 320 | 328 | 48,500 |
2017/12/25 | 328 | 331 | 326 | 328 | 52,800 |
2017/12/22 | 336 | 339 | 326 | 328 | 86,400 |
2017/12/21 | 334 | 335 | 333 | 335 | 17,200 |
2017/12/20 | 335 | 336 | 331 | 334 | 22,300 |
2017/12/19 | 337 | 337 | 332 | 334 | 34,700 |
2017/12/18 | 337 | 339 | 332 | 334 | 29,300 |
2017/12/15 | 336 | 336 | 331 | 335 | 22,000 |
2017/12/14 | 335 | 335 | 331 | 334 | 26,100 |
2017/12/13 | 335 | 336 | 330 | 334 | 38,500 |
2017/12/12 | 329 | 333 | 328 | 330 | 27,000 |
2017/12/11 | 334 | 334 | 324 | 328 | 58,600 |
2017/12/08 | 323 | 329 | 323 | 328 | 49,900 |
2017/12/07 | 330 | 330 | 325 | 328 | 23,900 |
2017/12/06 | 331 | 331 | 324 | 324 | 33,400 |
2017/12/05 | 331 | 332 | 326 | 332 | 31,200 |
2017/12/04 | 335 | 335 | 328 | 328 | 26,700 |
2017/12/01 | 333 | 333 | 326 | 329 | 31,500 |
2017/11/30 | 330 | 331 | 323 | 327 | 34,600 |
2017/11/29 | 323 | 327 | 320 | 327 | 32,200 |
2017/11/28 | 328 | 328 | 321 | 321 | 21,400 |
2017/11/27 | 330 | 333 | 325 | 328 | 33,200 |
2017/11/24 | 316 | 328 | 316 | 326 | 47,400 |
2017/11/22 | 318 | 318 | 316 | 316 | 11,800 |
2017/11/21 | 315 | 316 | 312 | 315 | 30,800 |
2017/11/20 | 313 | 313 | 311 | 311 | 12,000 |
2017/11/17 | 314 | 316 | 311 | 311 | 27,000 |
2017/11/16 | 310 | 318 | 310 | 313 | 32,800 |
2017/11/15 | 318 | 319 | 308 | 313 | 50,200 |
2017/11/14 | 326 | 328 | 320 | 321 | 75,900 |
2017/11/13 | 330 | 330 | 324 | 330 | 27,200 |
2017/11/10 | 332 | 333 | 320 | 328 | 48,000 |
2017/11/09 | 342 | 343 | 329 | 337 | 53,900 |
2017/11/08 | 334 | 339 | 331 | 339 | 45,600 |
2017/11/07 | 337 | 342 | 335 | 338 | 23,200 |
2017/11/06 | 342 | 345 | 336 | 336 | 43,400 |
2017/11/02 | 335 | 343 | 335 | 341 | 64,200 |
2017/11/01 | 335 | 339 | 330 | 338 | 28,500 |
2017/10/31 | 332 | 335 | 328 | 331 | 20,200 |
2017/10/30 | 334 | 335 | 325 | 332 | 90,200 |
2017/10/27 | 329 | 333 | 326 | 333 | 29,100 |
2017/10/26 | 321 | 329 | 321 | 328 | 16,300 |
2017/10/25 | 328 | 330 | 321 | 322 | 45,300 |
2017/10/24 | 324 | 330 | 324 | 330 | 26,600 |
2017/10/23 | 323 | 325 | 320 | 324 | 25,300 |
2017/10/20 | 323 | 326 | 321 | 322 | 24,000 |
2017/10/19 | 324 | 326 | 320 | 322 | 32,900 |
2017/10/18 | 327 | 328 | 314 | 320 | 77,700 |
2017/10/17 | 330 | 330 | 323 | 327 | 26,300 |
2017/10/16 | 322 | 335 | 321 | 327 | 90,800 |
2017/10/13 | 320 | 323 | 320 | 320 | 37,400 |
2017/10/12 | 319 | 320 | 316 | 320 | 18,800 |
2017/10/11 | 319 | 320 | 312 | 318 | 30,100 |
2017/10/10 | 318 | 319 | 314 | 319 | 28,800 |
2017/10/06 | 317 | 317 | 313 | 314 | 15,800 |
2017/10/05 | 319 | 319 | 315 | 316 | 18,700 |
2017/10/04 | 322 | 323 | 319 | 320 | 33,200 |
2017/10/03 | 320 | 323 | 318 | 320 | 24,000 |
2017/10/02 | 318 | 320 | 316 | 317 | 21,400 |
2017/09/29 | 314 | 317 | 312 | 314 | 53,200 |
2017/09/28 | 317 | 319 | 311 | 316 | 42,800 |
2017/09/27 | 316 | 319 | 311 | 319 | 24,100 |
2017/09/26 | 314 | 319 | 311 | 319 | 56,700 |
2017/09/25 | 311 | 316 | 308 | 314 | 71,900 |
2017/09/22 | 310 | 310 | 307 | 308 | 30,600 |
2017/09/21 | 310 | 313 | 307 | 310 | 39,100 |
2017/09/20 | 307 | 311 | 306 | 308 | 98,600 |
2017/09/19 | 308 | 310 | 305 | 308 | 53,600 |
2017/09/15 | 306 | 311 | 306 | 307 | 25,300 |
2017/09/14 | 305 | 307 | 305 | 306 | 15,000 |
2017/09/13 | 308 | 309 | 304 | 304 | 12,200 |
2017/09/12 | 309 | 310 | 304 | 306 | 38,000 |
2017/09/11 | 309 | 309 | 305 | 307 | 38,700 |
2017/09/08 | 308 | 309 | 301 | 308 | 44,500 |
2017/09/07 | 308 | 310 | 305 | 309 | 44,900 |
2017/09/06 | 299 | 308 | 297 | 308 | 49,400 |
2017/09/05 | 304 | 305 | 299 | 299 | 32,200 |
2017/09/04 | 301 | 305 | 298 | 305 | 42,400 |
2017/09/01 | 300 | 304 | 299 | 304 | 22,200 |
2017/08/31 | 300 | 302 | 299 | 299 | 29,900 |
2017/08/30 | 300 | 300 | 297 | 300 | 22,300 |
2017/08/29 | 298 | 301 | 297 | 299 | 31,000 |
2017/08/28 | 299 | 301 | 299 | 301 | 11,900 |
2017/08/25 | 304 | 304 | 298 | 299 | 47,400 |
2017/08/24 | 299 | 307 | 298 | 305 | 42,100 |
2017/08/23 | 300 | 301 | 298 | 299 | 26,800 |
2017/08/22 | 304 | 305 | 296 | 297 | 75,200 |
2017/08/21 | 307 | 307 | 302 | 304 | 23,100 |
2017/08/18 | 305 | 307 | 302 | 302 | 21,100 |
2017/08/17 | 310 | 310 | 305 | 308 | 19,100 |
2017/08/16 | 304 | 310 | 304 | 305 | 16,300 |
2017/08/15 | 305 | 310 | 303 | 307 | 25,700 |
2017/08/14 | 300 | 305 | 298 | 299 | 41,700 |
2017/08/10 | 303 | 306 | 302 | 306 | 32,200 |
2017/08/09 | 314 | 314 | 304 | 306 | 62,300 |
2017/08/08 | 310 | 314 | 310 | 313 | 46,600 |
2017/08/07 | 308 | 310 | 307 | 309 | 21,100 |
2017/08/04 | 307 | 307 | 302 | 304 | 23,900 |
2017/08/03 | 305 | 330 | 300 | 307 | 159,700 |
2017/08/02 | 298 | 299 | 295 | 297 | 13,300 |
2017/08/01 | 296 | 300 | 295 | 297 | 33,200 |
2017/07/31 | 300 | 301 | 295 | 297 | 29,200 |
2017/07/28 | 301 | 301 | 295 | 301 | 34,800 |
2017/07/27 | 302 | 302 | 301 | 301 | 7,700 |
2017/07/26 | 303 | 304 | 296 | 302 | 31,000 |
2017/07/25 | 306 | 306 | 302 | 303 | 24,500 |
2017/07/24 | 303 | 304 | 301 | 304 | 25,900 |
2017/07/21 | 301 | 303 | 299 | 301 | 24,300 |
2017/07/20 | 300 | 302 | 298 | 299 | 11,300 |
2017/07/19 | 297 | 300 | 297 | 299 | 8,900 |
2017/07/18 | 298 | 299 | 293 | 296 | 33,700 |
2017/07/14 | 298 | 301 | 298 | 298 | 8,700 |
2017/07/13 | 302 | 302 | 297 | 299 | 11,000 |
2017/07/12 | 298 | 301 | 297 | 299 | 11,200 |
2017/07/11 | 299 | 305 | 299 | 299 | 38,300 |
2017/07/10 | 300 | 300 | 297 | 299 | 23,400 |
2017/07/07 | 298 | 299 | 298 | 298 | 14,800 |
2017/07/06 | 298 | 300 | 298 | 300 | 35,300 |
2017/07/05 | 295 | 301 | 293 | 300 | 39,100 |
2017/07/04 | 297 | 297 | 296 | 296 | 11,600 |
2017/07/03 | 296 | 298 | 295 | 296 | 15,500 |
2017/06/30 | 295 | 299 | 295 | 297 | 9,000 |
2017/06/29 | 300 | 301 | 299 | 300 | 20,900 |
2017/06/28 | 297 | 299 | 296 | 297 | 9,400 |
2017/06/27 | 298 | 300 | 296 | 298 | 16,800 |
2017/06/26 | 302 | 302 | 299 | 300 | 19,700 |
2017/06/23 | 302 | 303 | 300 | 300 | 21,600 |
2017/06/22 | 299 | 301 | 297 | 300 | 16,600 |
2017/06/21 | 301 | 302 | 299 | 300 | 17,400 |
2017/06/20 | 296 | 299 | 296 | 299 | 25,300 |
2017/06/19 | 295 | 296 | 294 | 295 | 8,800 |
2017/06/16 | 293 | 296 | 293 | 293 | 11,300 |
2017/06/15 | 292 | 293 | 290 | 291 | 20,900 |
2017/06/14 | 293 | 295 | 293 | 293 | 9,400 |
2017/06/13 | 290 | 295 | 290 | 293 | 35,300 |
2017/06/12 | 296 | 296 | 292 | 293 | 12,800 |
2017/06/09 | 295 | 296 | 291 | 294 | 32,000 |
2017/06/08 | 298 | 298 | 294 | 295 | 14,800 |
2017/06/07 | 296 | 298 | 294 | 298 | 20,300 |
2017/06/06 | 300 | 301 | 296 | 296 | 9,600 |
2017/06/05 | 296 | 299 | 295 | 298 | 11,200 |
2017/06/02 | 298 | 301 | 297 | 300 | 26,700 |
2017/06/01 | 294 | 299 | 294 | 296 | 15,400 |
2017/05/31 | 295 | 297 | 292 | 294 | 13,300 |
2017/05/30 | 297 | 301 | 292 | 295 | 29,300 |
2017/05/29 | 299 | 299 | 295 | 297 | 11,900 |
2017/05/26 | 300 | 301 | 296 | 300 | 19,400 |
2017/05/25 | 298 | 300 | 297 | 299 | 26,300 |
2017/05/24 | 297 | 301 | 296 | 297 | 32,600 |
2017/05/23 | 295 | 299 | 295 | 297 | 24,500 |
2017/05/22 | 293 | 295 | 292 | 295 | 51,700 |
2017/05/19 | 290 | 294 | 289 | 293 | 37,500 |
2017/05/18 | 288 | 291 | 287 | 290 | 19,200 |
2017/05/17 | 295 | 295 | 292 | 293 | 27,700 |
2017/05/16 | 300 | 302 | 292 | 296 | 26,500 |
2017/05/15 | 301 | 302 | 295 | 296 | 23,100 |
2017/05/12 | 310 | 310 | 291 | 302 | 63,300 |
2017/05/11 | 310 | 311 | 307 | 310 | 33,000 |
2017/05/10 | 305 | 310 | 303 | 306 | 50,800 |
2017/05/09 | 313 | 315 | 309 | 310 | 36,000 |
2017/05/08 | 302 | 314 | 300 | 313 | 74,200 |
2017/05/02 | 295 | 301 | 295 | 299 | 35,400 |
2017/05/01 | 293 | 295 | 293 | 295 | 28,300 |
2017/04/28 | 289 | 294 | 288 | 292 | 32,700 |
2017/04/27 | 295 | 295 | 286 | 288 | 55,100 |
2017/04/26 | 288 | 294 | 288 | 292 | 28,900 |
2017/04/25 | 289 | 290 | 287 | 288 | 30,300 |
2017/04/24 | 286 | 288 | 285 | 287 | 39,000 |
2017/04/21 | 286 | 289 | 284 | 284 | 28,500 |
2017/04/20 | 290 | 290 | 284 | 286 | 41,700 |
2017/04/19 | 285 | 291 | 283 | 287 | 45,300 |
2017/04/18 | 295 | 295 | 287 | 287 | 29,400 |
2017/04/17 | 285 | 292 | 285 | 289 | 17,500 |
2017/04/14 | 288 | 289 | 284 | 287 | 39,800 |
2017/04/13 | 288 | 291 | 287 | 291 | 27,200 |
2017/04/12 | 290 | 293 | 289 | 293 | 38,600 |
2017/04/11 | 290 | 294 | 288 | 291 | 30,100 |
2017/04/10 | 290 | 295 | 290 | 292 | 41,700 |
2017/04/07 | 283 | 295 | 283 | 290 | 73,400 |
2017/04/06 | 297 | 299 | 286 | 286 | 98,700 |
2017/04/05 | 296 | 306 | 296 | 302 | 96,600 |
2017/04/04 | 307 | 309 | 300 | 302 | 195,000 |
2017/04/03 | 341 | 341 | 311 | 317 | 276,000 |
2017/03/31 | 366 | 374 | 346 | 346 | 806,500 |
2017/03/30 | 335 | 350 | 332 | 348 | 518,500 |
2017/03/29 | 312 | 329 | 310 | 326 | 101,800 |
2017/03/28 | 311 | 312 | 307 | 312 | 48,500 |
2017/03/27 | 306 | 309 | 303 | 304 | 43,700 |
2017/03/24 | 302 | 307 | 302 | 306 | 11,100 |
2017/03/23 | 306 | 309 | 303 | 304 | 16,600 |
2017/03/22 | 306 | 311 | 305 | 307 | 17,600 |
2017/03/21 | 310 | 313 | 308 | 312 | 21,200 |
2017/03/17 | 312 | 312 | 308 | 310 | 11,100 |
2017/03/16 | 307 | 311 | 305 | 310 | 20,700 |
2017/03/15 | 309 | 311 | 308 | 310 | 5,700 |
2017/03/14 | 312 | 312 | 309 | 311 | 11,500 |
2017/03/13 | 308 | 313 | 308 | 310 | 20,200 |
2017/03/10 | 310 | 313 | 307 | 311 | 54,700 |
2017/03/09 | 314 | 314 | 300 | 307 | 35,300 |
2017/03/08 | 313 | 313 | 310 | 312 | 22,800 |
2017/03/07 | 308 | 313 | 308 | 312 | 12,700 |
2017/03/06 | 308 | 313 | 307 | 310 | 14,400 |
2017/03/03 | 310 | 312 | 308 | 312 | 16,200 |
2017/03/02 | 309 | 310 | 305 | 310 | 30,000 |
2017/03/01 | 305 | 307 | 304 | 307 | 9,400 |
2017/02/28 | 303 | 309 | 303 | 305 | 39,700 |
2017/02/27 | 303 | 304 | 300 | 304 | 28,900 |
2017/02/24 | 302 | 303 | 301 | 301 | 12,000 |
2017/02/23 | 300 | 301 | 299 | 301 | 5,900 |
2017/02/22 | 299 | 299 | 297 | 298 | 8,700 |
2017/02/21 | 297 | 298 | 294 | 297 | 7,900 |
2017/02/20 | 294 | 298 | 294 | 298 | 4,400 |
2017/02/17 | 297 | 298 | 294 | 297 | 17,100 |
2017/02/16 | 299 | 301 | 295 | 297 | 19,800 |
2017/02/15 | 299 | 302 | 297 | 300 | 18,800 |
2017/02/14 | 299 | 305 | 295 | 299 | 32,200 |
2017/02/13 | 295 | 299 | 290 | 297 | 29,400 |
2017/02/10 | 295 | 296 | 292 | 296 | 25,500 |
2017/02/09 | 295 | 298 | 289 | 292 | 19,900 |
2017/02/08 | 290 | 295 | 289 | 295 | 22,400 |
2017/02/07 | 292 | 297 | 292 | 294 | 24,000 |
2017/02/06 | 298 | 298 | 293 | 295 | 13,900 |
2017/02/03 | 290 | 296 | 290 | 295 | 15,000 |
2017/02/02 | 295 | 305 | 287 | 293 | 52,200 |
2017/02/01 | 290 | 294 | 290 | 292 | 14,300 |
2017/01/31 | 289 | 291 | 285 | 289 | 15,200 |
2017/01/30 | 292 | 294 | 292 | 293 | 16,800 |
2017/01/27 | 296 | 296 | 293 | 293 | 18,200 |
2017/01/26 | 295 | 296 | 292 | 294 | 26,300 |
2017/01/25 | 295 | 295 | 289 | 292 | 28,100 |
2017/01/24 | 295 | 295 | 290 | 294 | 15,100 |
2017/01/23 | 292 | 295 | 291 | 291 | 16,700 |
2017/01/20 | 291 | 295 | 290 | 295 | 16,500 |
2017/01/19 | 293 | 293 | 289 | 290 | 21,500 |
2017/01/18 | 297 | 297 | 288 | 290 | 13,900 |
2017/01/17 | 296 | 296 | 290 | 295 | 17,400 |
2017/01/16 | 296 | 297 | 291 | 295 | 15,000 |
2017/01/13 | 293 | 297 | 290 | 297 | 20,700 |
2017/01/12 | 296 | 298 | 295 | 295 | 16,500 |
2017/01/11 | 299 | 299 | 293 | 298 | 13,200 |
2017/01/10 | 295 | 298 | 292 | 298 | 24,900 |
2017/01/06 | 295 | 297 | 294 | 295 | 18,800 |
2017/01/05 | 298 | 298 | 290 | 295 | 31,900 |
2017/01/04 | 297 | 302 | 290 | 298 | 81,100 |