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
2020/12/30 317 320 313 317 22,000
2020/12/29 322 322 316 320 16,900
2020/12/28 320 320 312 319 49,000
2020/12/25 325 325 317 321 25,900
2020/12/24 320 322 314 319 37,300
2020/12/23 323 323 313 320 33,300
2020/12/22 323 323 320 320 14,900
2020/12/21 323 324 322 324 10,200
2020/12/18 323 325 323 324 9,000
2020/12/17 325 326 321 324 8,900
2020/12/16 331 331 325 325 19,800
2020/12/15 325 330 325 327 15,300
2020/12/14 325 329 323 324 21,600
2020/12/11 323 325 320 325 23,000
2020/12/10 324 324 316 318 19,300
2020/12/09 316 321 316 317 13,000
2020/12/08 315 318 313 316 11,900
2020/12/07 322 323 311 311 20,400
2020/12/04 320 323 320 321 6,200
2020/12/03 317 328 315 322 27,800
2020/12/02 324 329 317 317 52,600
2020/12/01 318 325 318 321 30,700
2020/11/30 336 337 304 304 40,300
2020/11/27 339 348 336 336 46,000
2020/11/26 337 343 336 336 17,800
2020/11/25 344 344 336 336 25,400
2020/11/24 339 339 334 336 20,200
2020/11/20 326 332 326 331 10,600
2020/11/19 336 339 326 326 17,100
2020/11/18 337 340 333 334 12,100
2020/11/17 344 345 330 333 33,900
2020/11/16 340 350 339 349 36,600
2020/11/13 360 360 328 328 19,100
2020/11/12 351 362 351 360 20,200
2020/11/11 363 363 343 355 42,300
2020/11/10 356 363 348 363 55,600
2020/11/09 355 355 342 355 35,900
2020/11/06 344 351 340 351 22,900
2020/11/05 327 348 327 348 12,400
2020/11/04 328 328 323 327 9,500
2020/11/02 327 328 323 328 14,700
2020/10/30 334 334 323 323 5,400
2020/10/29 331 332 329 332 3,300
2020/10/28 335 335 330 332 10,100
2020/10/27 335 337 327 337 15,200
2020/10/26 338 339 333 336 13,900
2020/10/23 320 336 320 336 8,900
2020/10/22 326 327 319 319 18,500
2020/10/21 326 327 323 326 9,200
2020/10/20 329 333 318 318 13,300
2020/10/19 325 332 325 332 10,900
2020/10/16 328 332 324 325 10,800
2020/10/15 326 327 323 324 10,600
2020/10/14 332 332 328 328 8,200
2020/10/13 339 339 333 333 7,300
2020/10/12 347 347 338 338 8,600
2020/10/09 355 355 349 349 3,000
2020/10/08 362 362 349 354 23,300
2020/10/07 355 362 352 362 24,400
2020/10/06 359 361 352 354 26,000
2020/10/05 361 363 357 361 35,100
2020/10/02 349 362 348 360 22,100
2020/09/30 359 359 350 352 35,900
2020/09/29 363 363 352 362 36,200
2020/09/28 357 360 354 360 58,700
2020/09/25 355 357 350 357 38,800
2020/09/24 350 355 347 355 32,800
2020/09/23 340 351 340 351 31,200
2020/09/18 341 348 341 348 30,200
2020/09/17 341 343 337 343 14,100
2020/09/16 340 341 330 341 31,600
2020/09/15 339 339 333 339 11,000
2020/09/14 330 339 330 339 18,300
2020/09/11 330 330 327 330 27,100
2020/09/10 328 330 325 330 17,600
2020/09/09 326 329 322 325 32,900
2020/09/08 326 329 322 327 19,300
2020/09/07 322 322 318 318 10,000
2020/09/04 318 322 318 319 10,900
2020/09/03 322 323 321 323 8,600
2020/09/02 323 324 320 320 7,400
2020/09/01 320 326 320 323 10,300
2020/08/31 330 330 322 322 5,700
2020/08/28 329 329 323 329 12,000
2020/08/27 323 328 323 324 4,300
2020/08/26 333 333 327 327 7,900
2020/08/25 333 335 330 335 21,200
2020/08/24 333 333 328 330 7,200
2020/08/21 322 332 322 330 7,000
2020/08/20 320 323 319 321 5,300
2020/08/19 323 323 322 323 2,000
2020/08/18 323 327 323 323 9,400
2020/08/17 328 328 323 324 3,800
2020/08/14 334 334 322 326 12,700
2020/08/13 332 333 329 333 18,700
2020/08/12 331 338 328 332 21,300
2020/08/11 325 330 322 330 17,200
2020/08/07 324 325 316 325 8,800
2020/08/06 323 324 317 322 8,000
2020/08/05 323 323 317 323 4,700
2020/08/04 322 326 321 325 10,900
2020/08/03 314 321 314 319 10,000
2020/07/31 321 321 311 312 11,000
2020/07/30 327 329 324 327 7,800
2020/07/29 331 331 325 327 5,500
2020/07/28 331 331 328 331 9,200
2020/07/27 334 334 326 331 41,700
2020/07/22 327 329 325 326 12,900
2020/07/21 324 329 324 329 14,600
2020/07/20 315 325 314 323 7,300
2020/07/17 315 318 315 316 4,700
2020/07/16 315 317 314 314 9,400
2020/07/15 311 313 308 313 8,900
2020/07/14 309 309 307 308 14,300
2020/07/13 314 314 299 309 42,200
2020/07/10 329 329 300 300 85,200
2020/07/09 325 331 323 331 7,200
2020/07/08 327 331 318 318 11,200
2020/07/07 334 334 329 329 3,800
2020/07/06 325 330 324 330 6,100
2020/07/03 319 325 316 325 10,000
2020/07/02 319 322 314 315 14,100
2020/07/01 332 333 315 315 10,100
2020/06/30 340 340 331 332 12,700
2020/06/29 343 344 331 334 18,800
2020/06/26 340 345 331 345 37,800
2020/06/25 334 334 329 329 19,600
2020/06/24 334 336 330 335 8,200
2020/06/23 331 332 327 332 11,500
2020/06/22 333 333 329 330 11,900
2020/06/19 335 335 332 335 9,200
2020/06/18 333 335 330 335 7,800
2020/06/17 332 334 331 334 8,000
2020/06/16 323 332 322 332 16,500
2020/06/15 319 323 319 320 5,600
2020/06/12 320 322 316 318 22,900
2020/06/11 334 334 322 323 27,600
2020/06/10 331 335 331 335 12,400
2020/06/09 337 337 331 335 11,600
2020/06/08 332 335 331 335 26,700
2020/06/05 327 330 326 330 11,800
2020/06/04 329 329 324 329 9,200
2020/06/03 329 329 323 328 26,800
2020/06/02 321 328 321 328 30,800
2020/06/01 336 336 317 317 78,600
2020/05/29 333 344 333 340 34,500
2020/05/28 332 340 331 339 35,900
2020/05/27 326 334 323 334 30,500
2020/05/26 331 331 329 331 14,700
2020/05/25 336 336 328 330 16,100
2020/05/22 324 329 324 329 8,700
2020/05/21 326 326 322 324 3,900
2020/05/20 320 326 315 326 22,900
2020/05/19 323 323 316 322 13,000
2020/05/18 318 318 311 315 10,700
2020/05/15 315 318 311 318 9,700
2020/05/14 318 319 312 312 9,500
2020/05/13 316 322 312 322 16,100
2020/05/12 324 327 320 322 13,900
2020/05/11 318 340 311 340 23,100
2020/05/08 318 318 307 314 13,900
2020/05/07 317 317 306 312 20,300
2020/05/01 328 330 322 322 8,800
2020/04/30 340 343 331 333 29,500
2020/04/28 321 339 321 339 27,300
2020/04/27 328 328 319 327 27,700
2020/04/24 322 324 320 322 18,200
2020/04/23 320 321 317 321 10,600
2020/04/22 322 326 314 317 14,700
2020/04/21 321 326 314 326 16,600
2020/04/20 325 330 324 326 13,100
2020/04/17 334 334 329 329 11,900
2020/04/16 324 331 322 331 17,600
2020/04/15 325 329 321 322 16,200
2020/04/14 319 331 319 329 13,200
2020/04/13 322 327 317 320 11,900
2020/04/10 330 330 320 327 8,200
2020/04/09 344 344 326 329 33,700
2020/04/08 319 346 316 345 74,800
2020/04/07 309 327 301 327 16,600
2020/04/06 287 305 287 305 20,600
2020/04/03 290 292 286 288 17,200
2020/04/02 312 312 293 293 33,700
2020/04/01 341 343 320 320 44,700
2020/03/31 352 352 341 348 55,200
2020/03/30 344 356 340 352 100,200
2020/03/27 336 350 336 350 133,700
2020/03/26 320 338 310 338 76,500
2020/03/25 333 338 324 335 79,100
2020/03/24 330 333 316 333 62,500
2020/03/23 297 339 295 331 69,500
2020/03/19 273 304 273 302 43,100
2020/03/18 269 311 264 297 38,400
2020/03/17 248 277 239 270 53,100
2020/03/16 240 267 238 251 39,900
2020/03/13 230 240 230 240 55,800
2020/03/12 248 252 241 241 42,300
2020/03/11 264 265 256 256 14,500
2020/03/10 245 269 245 269 26,600
2020/03/09 255 260 251 252 42,400
2020/03/06 268 273 263 263 44,000
2020/03/05 276 277 272 273 18,500
2020/03/04 268 280 268 272 16,200
2020/03/03 281 289 274 274 41,800
2020/03/02 268 289 268 280 34,500
2020/02/28 274 292 274 276 54,100
2020/02/27 292 298 289 290 60,400
2020/02/26 292 295 290 291 30,700
2020/02/25 309 309 298 299 58,400
2020/02/21 310 315 310 315 13,400
2020/02/20 317 320 310 310 9,600
2020/02/19 314 319 312 316 15,500
2020/02/18 315 315 308 314 15,800
2020/02/17 316 317 314 316 7,500
2020/02/14 317 318 316 318 7,200
2020/02/13 317 318 315 316 11,600
2020/02/12 323 323 315 315 11,300
2020/02/10 326 326 323 324 9,600
2020/02/07 330 331 323 325 14,500
2020/02/06 329 343 327 328 71,500
2020/02/05 323 327 322 327 18,100
2020/02/04 316 322 316 322 7,000
2020/02/03 312 318 311 316 12,300
2020/01/31 316 320 315 317 7,700
2020/01/30 317 318 310 313 14,200
2020/01/29 315 319 312 317 16,100
2020/01/28 318 323 312 313 31,400
2020/01/27 325 325 320 321 30,300
2020/01/24 330 330 326 326 11,800
2020/01/23 330 331 328 328 10,300
2020/01/22 330 333 330 331 11,700
2020/01/21 328 332 328 329 10,300
2020/01/20 328 331 328 328 10,100
2020/01/17 330 330 326 326 17,500
2020/01/16 330 331 328 329 15,700
2020/01/15 331 331 329 331 14,000
2020/01/14 334 334 331 331 11,500
2020/01/10 336 336 332 334 9,900
2020/01/09 335 336 332 336 7,600
2020/01/08 333 333 328 329 16,800
2020/01/07 333 337 332 337 20,200
2020/01/06 334 334 329 329 25,400

このページの先頭へ