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 |
---|---|---|---|---|---|
2019/12/30 | 338 | 338 | 336 | 336 | 7,600 |
2019/12/27 | 337 | 340 | 336 | 337 | 17,400 |
2019/12/26 | 336 | 340 | 336 | 340 | 29,500 |
2019/12/25 | 345 | 345 | 336 | 338 | 26,300 |
2019/12/24 | 342 | 343 | 339 | 343 | 12,700 |
2019/12/23 | 345 | 345 | 340 | 342 | 14,300 |
2019/12/20 | 344 | 345 | 343 | 344 | 6,200 |
2019/12/19 | 343 | 345 | 342 | 344 | 10,200 |
2019/12/18 | 346 | 346 | 342 | 344 | 11,300 |
2019/12/17 | 343 | 345 | 343 | 345 | 15,100 |
2019/12/16 | 343 | 344 | 340 | 343 | 17,000 |
2019/12/13 | 340 | 348 | 340 | 343 | 42,300 |
2019/12/12 | 338 | 338 | 335 | 336 | 10,800 |
2019/12/11 | 339 | 342 | 337 | 337 | 10,200 |
2019/12/10 | 338 | 342 | 338 | 338 | 9,600 |
2019/12/09 | 337 | 340 | 335 | 340 | 7,700 |
2019/12/06 | 335 | 337 | 335 | 335 | 7,500 |
2019/12/05 | 337 | 337 | 334 | 335 | 12,600 |
2019/12/04 | 335 | 336 | 332 | 336 | 23,600 |
2019/12/03 | 335 | 335 | 331 | 333 | 19,600 |
2019/12/02 | 334 | 338 | 334 | 336 | 11,100 |
2019/11/29 | 339 | 339 | 335 | 336 | 4,700 |
2019/11/28 | 340 | 340 | 334 | 336 | 10,100 |
2019/11/27 | 337 | 341 | 336 | 338 | 9,200 |
2019/11/26 | 346 | 346 | 336 | 336 | 12,100 |
2019/11/25 | 344 | 344 | 338 | 343 | 26,200 |
2019/11/22 | 337 | 339 | 337 | 338 | 10,700 |
2019/11/21 | 334 | 337 | 332 | 336 | 14,300 |
2019/11/20 | 338 | 340 | 336 | 336 | 17,100 |
2019/11/19 | 339 | 341 | 339 | 339 | 8,000 |
2019/11/18 | 343 | 343 | 337 | 338 | 10,600 |
2019/11/15 | 337 | 343 | 337 | 342 | 29,400 |
2019/11/14 | 335 | 338 | 333 | 334 | 25,900 |
2019/11/13 | 336 | 340 | 335 | 337 | 22,700 |
2019/11/12 | 340 | 341 | 337 | 338 | 27,600 |
2019/11/11 | 348 | 348 | 340 | 340 | 44,300 |
2019/11/08 | 336 | 345 | 334 | 340 | 49,700 |
2019/11/07 | 339 | 343 | 328 | 335 | 66,000 |
2019/11/06 | 336 | 339 | 333 | 336 | 20,500 |
2019/11/05 | 328 | 336 | 328 | 336 | 35,700 |
2019/11/01 | 325 | 329 | 324 | 328 | 6,400 |
2019/10/31 | 334 | 334 | 325 | 325 | 31,000 |
2019/10/30 | 327 | 333 | 324 | 333 | 42,300 |
2019/10/29 | 334 | 335 | 324 | 324 | 59,000 |
2019/10/28 | 330 | 341 | 330 | 334 | 94,300 |
2019/10/25 | 329 | 329 | 325 | 329 | 27,300 |
2019/10/24 | 328 | 328 | 327 | 328 | 13,100 |
2019/10/23 | 328 | 328 | 326 | 327 | 13,800 |
2019/10/21 | 329 | 329 | 327 | 328 | 5,800 |
2019/10/18 | 329 | 330 | 328 | 330 | 9,900 |
2019/10/17 | 329 | 333 | 328 | 329 | 26,600 |
2019/10/16 | 330 | 330 | 328 | 329 | 19,900 |
2019/10/15 | 328 | 330 | 328 | 329 | 16,000 |
2019/10/11 | 326 | 326 | 321 | 323 | 11,100 |
2019/10/10 | 326 | 326 | 324 | 324 | 4,700 |
2019/10/09 | 323 | 326 | 323 | 326 | 14,200 |
2019/10/08 | 326 | 328 | 324 | 325 | 21,400 |
2019/10/07 | 325 | 325 | 323 | 324 | 7,300 |
2019/10/04 | 324 | 326 | 321 | 326 | 9,700 |
2019/10/03 | 318 | 324 | 318 | 321 | 11,400 |
2019/10/02 | 326 | 330 | 324 | 326 | 19,400 |
2019/10/01 | 321 | 327 | 321 | 327 | 10,000 |
2019/09/30 | 325 | 327 | 321 | 321 | 13,900 |
2019/09/27 | 333 | 336 | 326 | 327 | 28,500 |
2019/09/26 | 335 | 340 | 330 | 334 | 39,500 |
2019/09/25 | 340 | 340 | 330 | 331 | 24,000 |
2019/09/24 | 334 | 340 | 333 | 338 | 30,300 |
2019/09/20 | 334 | 335 | 329 | 331 | 23,800 |
2019/09/19 | 320 | 334 | 320 | 334 | 32,800 |
2019/09/18 | 333 | 333 | 320 | 323 | 19,500 |
2019/09/17 | 329 | 332 | 328 | 332 | 31,000 |
2019/09/13 | 322 | 329 | 318 | 328 | 79,100 |
2019/09/12 | 320 | 322 | 314 | 319 | 47,900 |
2019/09/11 | 305 | 323 | 303 | 323 | 42,600 |
2019/09/10 | 303 | 305 | 300 | 305 | 14,400 |
2019/09/09 | 295 | 303 | 295 | 303 | 9,200 |
2019/09/06 | 295 | 321 | 293 | 294 | 31,200 |
2019/09/05 | 291 | 295 | 291 | 295 | 14,000 |
2019/09/04 | 292 | 293 | 290 | 290 | 7,400 |
2019/09/03 | 292 | 294 | 292 | 293 | 9,600 |
2019/09/02 | 290 | 295 | 289 | 292 | 7,100 |
2019/08/30 | 290 | 292 | 286 | 292 | 18,300 |
2019/08/29 | 287 | 288 | 284 | 285 | 11,400 |
2019/08/28 | 288 | 289 | 287 | 287 | 9,600 |
2019/08/27 | 291 | 291 | 286 | 288 | 7,100 |
2019/08/26 | 296 | 296 | 288 | 288 | 31,100 |
2019/08/23 | 291 | 293 | 290 | 291 | 18,900 |
2019/08/22 | 295 | 295 | 289 | 291 | 8,600 |
2019/08/21 | 290 | 295 | 290 | 293 | 6,700 |
2019/08/20 | 292 | 296 | 291 | 296 | 10,000 |
2019/08/19 | 300 | 300 | 291 | 293 | 25,700 |
2019/08/16 | 293 | 296 | 288 | 295 | 14,700 |
2019/08/15 | 287 | 293 | 287 | 292 | 12,400 |
2019/08/14 | 296 | 296 | 290 | 292 | 16,700 |
2019/08/13 | 288 | 297 | 285 | 288 | 31,400 |
2019/08/09 | 296 | 300 | 291 | 292 | 26,000 |
2019/08/08 | 291 | 295 | 289 | 289 | 12,300 |
2019/08/07 | 293 | 294 | 288 | 289 | 27,900 |
2019/08/06 | 280 | 291 | 280 | 289 | 31,400 |
2019/08/05 | 299 | 300 | 288 | 291 | 47,000 |
2019/08/02 | 312 | 313 | 300 | 300 | 44,600 |
2019/08/01 | 319 | 319 | 314 | 316 | 27,500 |
2019/07/31 | 320 | 322 | 319 | 319 | 8,700 |
2019/07/30 | 321 | 325 | 317 | 325 | 15,900 |
2019/07/29 | 317 | 321 | 317 | 320 | 4,700 |
2019/07/26 | 321 | 321 | 317 | 318 | 6,000 |
2019/07/25 | 324 | 324 | 319 | 323 | 26,500 |
2019/07/24 | 320 | 323 | 317 | 323 | 18,400 |
2019/07/23 | 317 | 320 | 316 | 318 | 13,100 |
2019/07/22 | 316 | 318 | 312 | 317 | 16,700 |
2019/07/19 | 315 | 319 | 312 | 316 | 20,500 |
2019/07/18 | 322 | 323 | 312 | 312 | 29,600 |
2019/07/17 | 321 | 324 | 319 | 324 | 13,000 |
2019/07/16 | 321 | 324 | 321 | 322 | 5,000 |
2019/07/12 | 326 | 327 | 323 | 323 | 14,800 |
2019/07/11 | 322 | 326 | 322 | 326 | 12,000 |
2019/07/10 | 320 | 330 | 320 | 320 | 31,800 |
2019/07/09 | 325 | 331 | 322 | 323 | 18,500 |
2019/07/08 | 329 | 330 | 324 | 325 | 14,900 |
2019/07/05 | 323 | 335 | 321 | 331 | 24,100 |
2019/07/04 | 325 | 328 | 324 | 325 | 7,600 |
2019/07/03 | 320 | 323 | 320 | 323 | 10,000 |
2019/07/02 | 323 | 326 | 320 | 321 | 16,400 |
2019/07/01 | 322 | 325 | 320 | 325 | 35,500 |
2019/06/28 | 321 | 324 | 310 | 310 | 24,200 |
2019/06/27 | 325 | 326 | 322 | 326 | 21,700 |
2019/06/26 | 326 | 329 | 319 | 319 | 11,800 |
2019/06/25 | 330 | 330 | 323 | 327 | 18,900 |
2019/06/24 | 321 | 324 | 319 | 322 | 9,500 |
2019/06/21 | 330 | 330 | 317 | 317 | 14,700 |
2019/06/20 | 325 | 330 | 324 | 329 | 10,600 |
2019/06/19 | 318 | 325 | 318 | 324 | 17,800 |
2019/06/18 | 319 | 319 | 316 | 316 | 14,700 |
2019/06/17 | 317 | 320 | 317 | 319 | 10,600 |
2019/06/14 | 326 | 326 | 315 | 318 | 26,100 |
2019/06/13 | 325 | 326 | 319 | 323 | 32,800 |
2019/06/12 | 328 | 329 | 326 | 328 | 23,700 |
2019/06/11 | 321 | 326 | 321 | 326 | 22,800 |
2019/06/10 | 324 | 324 | 320 | 321 | 14,800 |
2019/06/07 | 323 | 324 | 321 | 322 | 5,400 |
2019/06/06 | 319 | 323 | 319 | 323 | 12,400 |
2019/06/05 | 310 | 317 | 310 | 317 | 14,000 |
2019/06/04 | 306 | 309 | 306 | 309 | 12,700 |
2019/06/03 | 305 | 307 | 305 | 305 | 12,200 |
2019/05/31 | 306 | 311 | 306 | 308 | 16,100 |
2019/05/30 | 307 | 309 | 306 | 309 | 7,400 |
2019/05/29 | 307 | 311 | 304 | 309 | 10,500 |
2019/05/28 | 315 | 320 | 311 | 311 | 15,800 |
2019/05/27 | 321 | 321 | 312 | 315 | 21,600 |
2019/05/24 | 310 | 316 | 310 | 315 | 13,700 |
2019/05/23 | 310 | 317 | 309 | 312 | 12,900 |
2019/05/22 | 312 | 314 | 310 | 310 | 9,500 |
2019/05/21 | 312 | 313 | 308 | 311 | 8,100 |
2019/05/20 | 315 | 318 | 313 | 314 | 8,600 |
2019/05/17 | 312 | 318 | 311 | 318 | 19,400 |
2019/05/16 | 309 | 310 | 307 | 307 | 12,700 |
2019/05/15 | 309 | 311 | 305 | 310 | 7,600 |
2019/05/14 | 299 | 308 | 298 | 308 | 17,800 |
2019/05/13 | 309 | 316 | 303 | 304 | 26,400 |
2019/05/10 | 303 | 315 | 303 | 310 | 39,600 |
2019/05/09 | 303 | 309 | 300 | 306 | 43,700 |
2019/05/08 | 312 | 312 | 302 | 306 | 35,800 |
2019/05/07 | 315 | 316 | 311 | 311 | 17,900 |
2019/04/26 | 318 | 319 | 315 | 317 | 17,800 |
2019/04/25 | 321 | 321 | 318 | 320 | 18,400 |
2019/04/24 | 323 | 323 | 316 | 317 | 23,800 |
2019/04/23 | 320 | 320 | 315 | 320 | 15,000 |
2019/04/22 | 318 | 320 | 317 | 319 | 4,800 |
2019/04/19 | 316 | 319 | 316 | 318 | 4,400 |
2019/04/18 | 318 | 320 | 316 | 317 | 14,400 |
2019/04/17 | 316 | 321 | 316 | 320 | 28,600 |
2019/04/16 | 324 | 324 | 318 | 321 | 11,300 |
2019/04/15 | 320 | 325 | 319 | 325 | 28,200 |
2019/04/12 | 315 | 319 | 314 | 318 | 35,200 |
2019/04/11 | 324 | 324 | 320 | 322 | 4,800 |
2019/04/10 | 323 | 324 | 322 | 323 | 4,600 |
2019/04/09 | 326 | 327 | 323 | 327 | 17,400 |
2019/04/08 | 329 | 330 | 325 | 328 | 12,900 |
2019/04/05 | 330 | 330 | 327 | 330 | 9,000 |
2019/04/04 | 328 | 330 | 322 | 326 | 31,200 |
2019/04/03 | 331 | 333 | 329 | 333 | 35,400 |
2019/04/02 | 328 | 332 | 325 | 329 | 21,700 |
2019/04/01 | 314 | 330 | 314 | 328 | 46,900 |
2019/03/29 | 321 | 325 | 316 | 316 | 22,500 |
2019/03/28 | 322 | 323 | 310 | 314 | 38,300 |
2019/03/27 | 327 | 334 | 322 | 328 | 39,900 |
2019/03/26 | 316 | 334 | 315 | 334 | 75,000 |
2019/03/25 | 322 | 322 | 311 | 312 | 32,000 |
2019/03/22 | 326 | 326 | 319 | 323 | 14,700 |
2019/03/20 | 325 | 328 | 319 | 323 | 16,100 |
2019/03/19 | 325 | 326 | 315 | 324 | 22,500 |
2019/03/18 | 323 | 340 | 322 | 327 | 61,100 |
2019/03/15 | 321 | 324 | 319 | 319 | 19,500 |
2019/03/14 | 318 | 322 | 317 | 317 | 18,000 |
2019/03/13 | 315 | 319 | 315 | 317 | 17,500 |
2019/03/12 | 318 | 321 | 317 | 320 | 23,100 |
2019/03/11 | 307 | 315 | 305 | 314 | 24,600 |
2019/03/08 | 315 | 315 | 308 | 308 | 34,400 |
2019/03/07 | 319 | 323 | 318 | 319 | 17,100 |
2019/03/06 | 325 | 326 | 319 | 321 | 22,300 |
2019/03/05 | 315 | 324 | 310 | 324 | 23,800 |
2019/03/04 | 321 | 321 | 317 | 318 | 8,300 |
2019/03/01 | 321 | 321 | 316 | 320 | 46,400 |
2019/02/28 | 328 | 328 | 319 | 319 | 28,400 |
2019/02/27 | 332 | 333 | 324 | 329 | 28,500 |
2019/02/26 | 332 | 335 | 328 | 332 | 26,600 |
2019/02/25 | 329 | 337 | 329 | 336 | 41,400 |
2019/02/22 | 324 | 327 | 323 | 327 | 16,300 |
2019/02/21 | 318 | 323 | 318 | 323 | 16,600 |
2019/02/20 | 320 | 322 | 318 | 319 | 18,700 |
2019/02/19 | 321 | 324 | 315 | 320 | 36,300 |
2019/02/18 | 314 | 325 | 312 | 321 | 46,100 |
2019/02/15 | 310 | 312 | 308 | 310 | 12,000 |
2019/02/14 | 306 | 314 | 305 | 314 | 22,400 |
2019/02/13 | 307 | 308 | 302 | 305 | 19,900 |
2019/02/12 | 294 | 304 | 293 | 304 | 22,100 |
2019/02/08 | 295 | 297 | 292 | 292 | 23,900 |
2019/02/07 | 301 | 302 | 297 | 297 | 22,400 |
2019/02/06 | 296 | 318 | 295 | 307 | 66,400 |
2019/02/05 | 283 | 291 | 283 | 291 | 23,000 |
2019/02/04 | 279 | 289 | 279 | 283 | 29,900 |
2019/02/01 | 276 | 279 | 276 | 277 | 23,700 |
2019/01/31 | 277 | 278 | 276 | 276 | 23,500 |
2019/01/30 | 283 | 283 | 277 | 278 | 28,900 |
2019/01/29 | 281 | 283 | 278 | 282 | 18,500 |
2019/01/28 | 285 | 288 | 282 | 282 | 25,000 |
2019/01/25 | 283 | 290 | 282 | 288 | 27,200 |
2019/01/24 | 280 | 282 | 280 | 281 | 11,500 |
2019/01/23 | 279 | 281 | 278 | 280 | 20,800 |
2019/01/22 | 285 | 285 | 279 | 282 | 13,500 |
2019/01/21 | 282 | 284 | 279 | 283 | 27,700 |
2019/01/18 | 282 | 283 | 278 | 278 | 16,800 |
2019/01/17 | 280 | 282 | 276 | 281 | 23,600 |
2019/01/16 | 280 | 281 | 278 | 279 | 16,800 |
2019/01/15 | 281 | 286 | 281 | 283 | 12,900 |
2019/01/11 | 282 | 284 | 281 | 284 | 13,200 |
2019/01/10 | 278 | 282 | 278 | 282 | 15,200 |
2019/01/09 | 283 | 284 | 279 | 279 | 31,800 |
2019/01/08 | 285 | 285 | 279 | 281 | 26,200 |
2019/01/07 | 287 | 287 | 279 | 282 | 23,600 |
2019/01/04 | 282 | 286 | 279 | 279 | 26,800 |