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 |
---|---|---|---|---|---|
2018/12/28 | 283 | 289 | 277 | 282 | 20,000 |
2018/12/27 | 273 | 288 | 273 | 288 | 42,900 |
2018/12/26 | 265 | 272 | 265 | 269 | 28,200 |
2018/12/25 | 271 | 271 | 264 | 265 | 93,100 |
2018/12/21 | 273 | 279 | 267 | 276 | 158,500 |
2018/12/20 | 288 | 288 | 271 | 271 | 83,100 |
2018/12/19 | 289 | 293 | 289 | 289 | 52,600 |
2018/12/18 | 290 | 293 | 289 | 289 | 26,600 |
2018/12/17 | 294 | 296 | 293 | 294 | 29,400 |
2018/12/14 | 303 | 303 | 291 | 291 | 53,100 |
2018/12/13 | 293 | 303 | 293 | 300 | 31,500 |
2018/12/12 | 295 | 296 | 293 | 294 | 26,300 |
2018/12/11 | 295 | 295 | 289 | 291 | 44,100 |
2018/12/10 | 295 | 298 | 290 | 290 | 46,700 |
2018/12/07 | 306 | 306 | 300 | 302 | 19,800 |
2018/12/06 | 306 | 306 | 303 | 305 | 32,900 |
2018/12/05 | 309 | 312 | 305 | 308 | 51,400 |
2018/12/04 | 317 | 317 | 309 | 309 | 38,900 |
2018/12/03 | 319 | 319 | 312 | 318 | 13,500 |
2018/11/30 | 312 | 316 | 310 | 314 | 13,000 |
2018/11/29 | 313 | 314 | 310 | 310 | 8,500 |
2018/11/28 | 310 | 310 | 307 | 310 | 26,500 |
2018/11/27 | 306 | 309 | 304 | 309 | 14,100 |
2018/11/26 | 307 | 307 | 304 | 305 | 16,000 |
2018/11/22 | 300 | 307 | 300 | 307 | 17,800 |
2018/11/21 | 300 | 302 | 300 | 302 | 5,400 |
2018/11/20 | 303 | 306 | 303 | 304 | 4,500 |
2018/11/19 | 307 | 307 | 303 | 305 | 13,300 |
2018/11/16 | 306 | 307 | 305 | 306 | 10,700 |
2018/11/15 | 304 | 308 | 303 | 304 | 11,600 |
2018/11/14 | 306 | 307 | 304 | 305 | 86,300 |
2018/11/13 | 307 | 308 | 303 | 303 | 23,100 |
2018/11/12 | 309 | 313 | 306 | 308 | 21,900 |
2018/11/09 | 318 | 318 | 309 | 311 | 41,800 |
2018/11/08 | 314 | 334 | 313 | 314 | 83,700 |
2018/11/07 | 314 | 318 | 308 | 308 | 17,100 |
2018/11/06 | 307 | 314 | 307 | 310 | 24,200 |
2018/11/05 | 308 | 310 | 307 | 309 | 21,600 |
2018/11/02 | 312 | 313 | 305 | 309 | 33,700 |
2018/11/01 | 310 | 312 | 305 | 308 | 24,600 |
2018/10/31 | 316 | 316 | 301 | 311 | 40,500 |
2018/10/30 | 303 | 318 | 303 | 316 | 44,400 |
2018/10/29 | 302 | 306 | 301 | 302 | 31,000 |
2018/10/26 | 316 | 316 | 301 | 305 | 30,400 |
2018/10/25 | 316 | 321 | 313 | 313 | 40,600 |
2018/10/24 | 325 | 331 | 325 | 328 | 26,400 |
2018/10/23 | 330 | 330 | 321 | 321 | 47,100 |
2018/10/22 | 329 | 334 | 327 | 330 | 7,500 |
2018/10/19 | 329 | 333 | 329 | 330 | 21,200 |
2018/10/18 | 335 | 338 | 330 | 330 | 25,900 |
2018/10/17 | 335 | 335 | 330 | 333 | 15,800 |
2018/10/16 | 326 | 333 | 326 | 327 | 29,500 |
2018/10/15 | 334 | 335 | 327 | 328 | 43,100 |
2018/10/12 | 336 | 349 | 333 | 333 | 34,300 |
2018/10/11 | 338 | 340 | 335 | 335 | 24,500 |
2018/10/10 | 354 | 355 | 348 | 349 | 17,200 |
2018/10/09 | 355 | 355 | 349 | 351 | 16,400 |
2018/10/05 | 351 | 357 | 351 | 355 | 27,800 |
2018/10/04 | 355 | 359 | 355 | 358 | 11,600 |
2018/10/03 | 357 | 361 | 355 | 355 | 38,500 |
2018/10/02 | 357 | 361 | 353 | 354 | 36,400 |
2018/10/01 | 357 | 357 | 355 | 355 | 8,600 |
2018/09/28 | 356 | 360 | 354 | 354 | 23,500 |
2018/09/27 | 358 | 360 | 351 | 355 | 39,800 |
2018/09/26 | 360 | 361 | 354 | 358 | 51,200 |
2018/09/25 | 359 | 364 | 344 | 364 | 86,800 |
2018/09/21 | 355 | 356 | 351 | 356 | 31,900 |
2018/09/20 | 353 | 354 | 347 | 353 | 33,200 |
2018/09/19 | 342 | 351 | 340 | 350 | 41,000 |
2018/09/18 | 339 | 346 | 337 | 339 | 33,200 |
2018/09/14 | 335 | 338 | 334 | 336 | 54,100 |
2018/09/13 | 333 | 336 | 331 | 333 | 24,200 |
2018/09/12 | 337 | 337 | 331 | 334 | 13,200 |
2018/09/11 | 336 | 338 | 326 | 337 | 47,900 |
2018/09/10 | 339 | 341 | 336 | 336 | 34,100 |
2018/09/07 | 341 | 342 | 338 | 338 | 17,200 |
2018/09/06 | 341 | 343 | 340 | 341 | 12,800 |
2018/09/05 | 345 | 345 | 340 | 341 | 14,300 |
2018/09/04 | 346 | 346 | 343 | 343 | 11,000 |
2018/09/03 | 351 | 351 | 346 | 346 | 4,800 |
2018/08/31 | 350 | 353 | 347 | 350 | 17,800 |
2018/08/30 | 360 | 364 | 352 | 352 | 38,000 |
2018/08/29 | 356 | 357 | 354 | 357 | 13,400 |
2018/08/28 | 356 | 359 | 352 | 352 | 13,600 |
2018/08/27 | 348 | 358 | 347 | 355 | 25,200 |
2018/08/24 | 340 | 346 | 338 | 344 | 18,600 |
2018/08/23 | 340 | 343 | 337 | 341 | 11,300 |
2018/08/22 | 343 | 345 | 340 | 340 | 8,200 |
2018/08/21 | 343 | 344 | 340 | 340 | 19,000 |
2018/08/20 | 345 | 347 | 344 | 344 | 11,800 |
2018/08/17 | 344 | 349 | 343 | 347 | 9,400 |
2018/08/16 | 349 | 349 | 342 | 342 | 11,200 |
2018/08/15 | 349 | 350 | 348 | 348 | 9,000 |
2018/08/14 | 343 | 351 | 343 | 351 | 17,400 |
2018/08/13 | 354 | 354 | 341 | 343 | 43,100 |
2018/08/10 | 342 | 363 | 337 | 342 | 100,400 |
2018/08/09 | 344 | 348 | 343 | 343 | 28,200 |
2018/08/08 | 345 | 347 | 341 | 341 | 17,500 |
2018/08/07 | 344 | 346 | 341 | 345 | 17,700 |
2018/08/06 | 346 | 348 | 344 | 344 | 27,700 |
2018/08/03 | 357 | 357 | 348 | 352 | 13,300 |
2018/08/02 | 359 | 362 | 356 | 357 | 10,700 |
2018/08/01 | 367 | 372 | 358 | 359 | 17,600 |
2018/07/31 | 366 | 366 | 358 | 362 | 14,300 |
2018/07/30 | 358 | 371 | 358 | 368 | 22,800 |
2018/07/27 | 359 | 377 | 359 | 363 | 67,400 |
2018/07/26 | 351 | 360 | 351 | 356 | 17,800 |
2018/07/25 | 347 | 350 | 346 | 348 | 42,200 |
2018/07/24 | 348 | 348 | 343 | 348 | 21,200 |
2018/07/23 | 346 | 348 | 345 | 346 | 7,100 |
2018/07/20 | 346 | 350 | 342 | 346 | 24,400 |
2018/07/19 | 346 | 348 | 343 | 347 | 31,200 |
2018/07/18 | 340 | 344 | 337 | 343 | 14,400 |
2018/07/17 | 333 | 347 | 333 | 337 | 30,500 |
2018/07/13 | 330 | 333 | 330 | 331 | 13,100 |
2018/07/12 | 332 | 334 | 330 | 330 | 14,900 |
2018/07/11 | 333 | 334 | 329 | 330 | 18,700 |
2018/07/10 | 341 | 346 | 333 | 333 | 30,900 |
2018/07/09 | 338 | 345 | 336 | 337 | 21,000 |
2018/07/06 | 336 | 339 | 332 | 334 | 30,900 |
2018/07/05 | 339 | 341 | 333 | 333 | 21,700 |
2018/07/04 | 339 | 349 | 339 | 340 | 27,900 |
2018/07/03 | 347 | 351 | 342 | 343 | 19,500 |
2018/07/02 | 356 | 357 | 346 | 347 | 27,100 |
2018/06/29 | 364 | 364 | 355 | 358 | 17,000 |
2018/06/28 | 362 | 367 | 353 | 365 | 34,500 |
2018/06/27 | 354 | 361 | 353 | 355 | 17,900 |
2018/06/26 | 356 | 359 | 350 | 354 | 21,100 |
2018/06/25 | 375 | 375 | 359 | 361 | 29,500 |
2018/06/22 | 364 | 369 | 364 | 369 | 12,500 |
2018/06/21 | 368 | 371 | 363 | 365 | 19,200 |
2018/06/20 | 365 | 369 | 362 | 369 | 19,000 |
2018/06/19 | 369 | 371 | 362 | 364 | 20,800 |
2018/06/18 | 370 | 372 | 367 | 369 | 15,300 |
2018/06/15 | 371 | 373 | 367 | 369 | 15,300 |
2018/06/14 | 371 | 372 | 368 | 371 | 12,100 |
2018/06/13 | 365 | 374 | 365 | 372 | 33,100 |
2018/06/12 | 370 | 370 | 366 | 367 | 11,800 |
2018/06/11 | 362 | 372 | 362 | 372 | 34,100 |
2018/06/08 | 359 | 364 | 359 | 364 | 35,600 |
2018/06/07 | 355 | 363 | 354 | 363 | 15,700 |
2018/06/06 | 355 | 356 | 350 | 356 | 12,900 |
2018/06/05 | 354 | 358 | 354 | 358 | 9,200 |
2018/06/04 | 360 | 362 | 351 | 354 | 25,200 |
2018/06/01 | 345 | 361 | 344 | 361 | 24,700 |
2018/05/31 | 358 | 358 | 347 | 347 | 18,300 |
2018/05/30 | 353 | 356 | 339 | 353 | 29,800 |
2018/05/29 | 364 | 365 | 360 | 361 | 15,900 |
2018/05/28 | 368 | 368 | 361 | 366 | 27,100 |
2018/05/25 | 370 | 371 | 369 | 369 | 14,000 |
2018/05/24 | 369 | 372 | 368 | 370 | 20,100 |
2018/05/23 | 368 | 370 | 366 | 369 | 18,000 |
2018/05/22 | 371 | 371 | 369 | 370 | 5,500 |
2018/05/21 | 373 | 373 | 369 | 369 | 20,600 |
2018/05/18 | 370 | 373 | 366 | 371 | 21,000 |
2018/05/17 | 376 | 376 | 371 | 372 | 15,600 |
2018/05/16 | 373 | 376 | 372 | 374 | 13,800 |
2018/05/15 | 375 | 378 | 370 | 373 | 30,200 |
2018/05/14 | 381 | 381 | 373 | 375 | 28,300 |
2018/05/11 | 374 | 379 | 368 | 378 | 45,000 |
2018/05/10 | 369 | 386 | 364 | 376 | 92,400 |
2018/05/09 | 367 | 370 | 364 | 370 | 28,800 |
2018/05/08 | 363 | 370 | 363 | 370 | 37,800 |
2018/05/07 | 366 | 366 | 362 | 364 | 23,900 |
2018/05/02 | 367 | 367 | 364 | 366 | 20,500 |
2018/05/01 | 367 | 370 | 365 | 369 | 19,700 |
2018/04/27 | 377 | 377 | 365 | 370 | 40,900 |
2018/04/26 | 374 | 375 | 371 | 374 | 27,100 |
2018/04/25 | 369 | 372 | 367 | 372 | 33,500 |
2018/04/24 | 372 | 373 | 365 | 372 | 31,900 |
2018/04/23 | 372 | 372 | 370 | 371 | 10,300 |
2018/04/20 | 370 | 373 | 370 | 371 | 11,400 |
2018/04/19 | 372 | 374 | 370 | 371 | 29,200 |
2018/04/18 | 371 | 373 | 367 | 370 | 21,600 |
2018/04/17 | 372 | 374 | 366 | 369 | 33,700 |
2018/04/16 | 374 | 374 | 370 | 373 | 20,900 |
2018/04/13 | 370 | 373 | 368 | 373 | 36,900 |
2018/04/12 | 367 | 368 | 366 | 368 | 18,800 |
2018/04/11 | 368 | 369 | 365 | 367 | 17,900 |
2018/04/10 | 373 | 373 | 368 | 370 | 15,900 |
2018/04/09 | 373 | 374 | 371 | 373 | 14,800 |
2018/04/06 | 374 | 376 | 372 | 372 | 34,600 |
2018/04/05 | 377 | 379 | 374 | 376 | 48,800 |
2018/04/04 | 367 | 378 | 367 | 375 | 65,600 |
2018/04/03 | 364 | 371 | 364 | 366 | 43,800 |
2018/04/02 | 370 | 370 | 365 | 368 | 46,700 |
2018/03/30 | 369 | 372 | 364 | 371 | 44,800 |
2018/03/29 | 365 | 370 | 361 | 366 | 43,500 |
2018/03/28 | 360 | 364 | 357 | 359 | 34,000 |
2018/03/27 | 359 | 366 | 358 | 366 | 49,700 |
2018/03/26 | 351 | 355 | 346 | 355 | 79,000 |
2018/03/23 | 362 | 365 | 356 | 357 | 64,300 |
2018/03/22 | 374 | 374 | 368 | 370 | 23,600 |
2018/03/20 | 359 | 376 | 358 | 370 | 57,900 |
2018/03/19 | 362 | 365 | 360 | 362 | 53,000 |
2018/03/16 | 364 | 370 | 360 | 361 | 74,500 |
2018/03/15 | 362 | 366 | 360 | 363 | 34,100 |
2018/03/14 | 358 | 363 | 358 | 362 | 20,300 |
2018/03/13 | 360 | 362 | 357 | 361 | 31,200 |
2018/03/12 | 358 | 361 | 357 | 360 | 43,500 |
2018/03/09 | 358 | 363 | 356 | 356 | 51,700 |
2018/03/08 | 360 | 364 | 355 | 356 | 71,500 |
2018/03/07 | 360 | 364 | 355 | 359 | 30,400 |
2018/03/06 | 357 | 361 | 357 | 360 | 55,700 |
2018/03/05 | 356 | 358 | 350 | 352 | 69,500 |
2018/03/02 | 355 | 360 | 353 | 355 | 93,300 |
2018/03/01 | 372 | 372 | 363 | 363 | 55,900 |
2018/02/28 | 368 | 375 | 367 | 369 | 70,000 |
2018/02/27 | 385 | 387 | 367 | 369 | 184,400 |
2018/02/26 | 361 | 384 | 354 | 378 | 226,300 |
2018/02/23 | 353 | 355 | 348 | 355 | 43,900 |
2018/02/22 | 350 | 351 | 345 | 348 | 45,400 |
2018/02/21 | 360 | 360 | 348 | 348 | 67,900 |
2018/02/20 | 354 | 363 | 351 | 360 | 130,800 |
2018/02/19 | 354 | 355 | 350 | 353 | 75,700 |
2018/02/16 | 346 | 352 | 341 | 346 | 89,800 |
2018/02/15 | 352 | 355 | 341 | 346 | 165,600 |
2018/02/14 | 337 | 342 | 311 | 337 | 133,700 |
2018/02/13 | 353 | 353 | 334 | 338 | 69,000 |
2018/02/09 | 329 | 345 | 329 | 338 | 112,500 |
2018/02/08 | 354 | 365 | 344 | 353 | 195,400 |
2018/02/07 | 346 | 352 | 338 | 338 | 149,500 |
2018/02/06 | 335 | 350 | 321 | 330 | 149,500 |
2018/02/05 | 341 | 361 | 341 | 355 | 129,700 |
2018/02/02 | 341 | 350 | 340 | 349 | 68,200 |
2018/02/01 | 336 | 340 | 334 | 340 | 20,900 |
2018/01/31 | 336 | 337 | 332 | 332 | 41,100 |
2018/01/30 | 340 | 341 | 337 | 338 | 46,500 |
2018/01/29 | 341 | 345 | 341 | 341 | 23,900 |
2018/01/26 | 344 | 346 | 340 | 340 | 24,300 |
2018/01/25 | 343 | 343 | 341 | 341 | 30,800 |
2018/01/24 | 344 | 346 | 343 | 345 | 28,700 |
2018/01/23 | 344 | 344 | 341 | 342 | 14,200 |
2018/01/22 | 342 | 343 | 339 | 341 | 30,200 |
2018/01/19 | 337 | 341 | 337 | 339 | 15,900 |
2018/01/18 | 345 | 346 | 337 | 338 | 41,500 |
2018/01/17 | 340 | 344 | 340 | 341 | 29,200 |
2018/01/16 | 341 | 345 | 340 | 343 | 23,000 |
2018/01/15 | 343 | 343 | 339 | 340 | 15,500 |
2018/01/12 | 342 | 344 | 340 | 340 | 24,600 |
2018/01/11 | 342 | 344 | 340 | 343 | 11,900 |
2018/01/10 | 343 | 343 | 340 | 341 | 19,600 |
2018/01/09 | 343 | 345 | 338 | 340 | 42,700 |
2018/01/05 | 339 | 340 | 337 | 339 | 24,000 |
2018/01/04 | 335 | 339 | 330 | 336 | 40,600 |