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
2021/12/30 320 321 318 319 5,700
2021/12/29 320 322 318 321 17,600
2021/12/28 321 322 316 320 28,600
2021/12/27 323 323 316 319 43,000
2021/12/24 319 319 316 318 19,600
2021/12/23 316 318 315 316 18,500
2021/12/22 316 318 314 316 28,800
2021/12/21 318 319 316 319 27,800
2021/12/20 322 323 317 318 28,400
2021/12/17 329 329 324 326 10,900
2021/12/16 328 330 324 330 15,800
2021/12/15 325 325 322 323 9,400
2021/12/14 325 328 323 328 11,500
2021/12/13 324 325 323 325 12,600
2021/12/10 339 339 324 324 43,000
2021/12/09 327 329 325 327 13,600
2021/12/08 336 336 325 327 28,800
2021/12/07 324 338 320 338 39,200
2021/12/06 316 320 315 315 20,500
2021/12/03 311 317 311 316 18,100
2021/12/02 311 321 310 310 22,400
2021/12/01 306 321 306 317 30,000
2021/11/30 317 322 305 305 33,500
2021/11/29 321 322 314 314 30,600
2021/11/26 327 328 321 321 28,300
2021/11/25 333 333 328 330 14,000
2021/11/24 331 332 327 332 12,100
2021/11/22 327 327 325 327 4,400
2021/11/19 328 328 325 327 7,200
2021/11/18 326 327 325 325 6,700
2021/11/17 332 332 326 326 11,300
2021/11/16 333 335 331 333 11,000
2021/11/15 335 335 329 331 7,900
2021/11/12 326 333 326 333 19,100
2021/11/11 325 327 323 326 12,300
2021/11/10 330 331 326 327 30,400
2021/11/09 332 336 326 329 40,700
2021/11/08 330 336 329 332 15,200
2021/11/05 333 333 328 328 6,800
2021/11/04 337 337 326 335 27,200
2021/11/02 336 337 333 333 10,400
2021/11/01 339 340 334 340 11,600
2021/10/29 335 340 327 333 55,600
2021/10/28 325 344 324 328 82,400
2021/10/27 330 330 326 326 4,500
2021/10/26 329 329 327 328 6,000
2021/10/25 330 330 327 328 13,700
2021/10/22 323 327 323 326 10,200
2021/10/21 330 330 326 326 11,100
2021/10/20 334 334 327 329 11,900
2021/10/19 334 337 330 332 21,500
2021/10/18 340 340 335 336 17,100
2021/10/15 333 337 329 337 23,700
2021/10/14 325 327 325 325 12,500
2021/10/13 326 328 323 325 42,100
2021/10/12 329 331 326 328 16,400
2021/10/11 328 333 328 333 13,700
2021/10/08 329 331 327 328 11,200
2021/10/07 324 329 324 326 8,500
2021/10/06 327 331 325 325 20,200
2021/10/05 327 328 323 323 28,100
2021/10/04 329 331 328 328 14,600
2021/10/01 335 338 327 327 29,300
2021/09/30 343 344 337 337 16,400
2021/09/29 347 347 340 340 34,800
2021/09/28 352 358 345 358 37,300
2021/09/27 362 363 354 354 45,500
2021/09/24 354 364 350 364 45,300
2021/09/22 353 353 344 344 17,600
2021/09/21 350 357 350 354 29,900
2021/09/17 357 360 353 360 34,400
2021/09/16 357 357 352 357 28,400
2021/09/15 357 358 350 355 34,800
2021/09/14 359 361 350 361 40,300
2021/09/13 351 355 346 355 40,000
2021/09/10 336 351 336 351 55,000
2021/09/09 346 347 340 343 22,600
2021/09/08 344 346 336 346 39,000
2021/09/07 344 344 336 344 42,200
2021/09/06 340 344 336 344 23,100
2021/09/03 334 340 328 340 86,500
2021/09/02 325 325 322 322 8,300
2021/09/01 321 324 320 324 11,600
2021/08/31 324 325 320 321 33,200
2021/08/30 323 327 323 324 13,300
2021/08/27 325 326 323 323 12,000
2021/08/26 327 329 326 328 11,200
2021/08/25 332 332 323 327 25,300
2021/08/24 324 327 322 327 26,500
2021/08/23 320 327 320 324 25,900
2021/08/20 319 324 316 316 38,700
2021/08/19 339 339 315 317 92,400
2021/08/18 351 370 333 340 280,400
2021/08/17 321 364 321 358 233,500
2021/08/16 340 340 320 321 84,500
2021/08/13 317 340 316 340 119,000
2021/08/12 320 320 314 316 11,000
2021/08/11 318 319 314 319 18,200
2021/08/10 317 323 315 315 45,500
2021/08/06 317 317 315 315 5,500
2021/08/05 314 317 314 316 7,700
2021/08/04 315 317 314 314 11,500
2021/08/03 316 317 315 315 9,100
2021/08/02 318 319 315 319 23,800
2021/07/30 315 316 314 314 8,500
2021/07/29 315 317 314 317 14,600
2021/07/28 316 318 315 317 3,800
2021/07/27 317 318 315 318 12,000
2021/07/26 319 319 315 315 28,600
2021/07/21 312 315 311 314 14,300
2021/07/20 310 312 310 310 34,800
2021/07/19 315 316 310 310 17,300
2021/07/16 313 318 313 314 15,600
2021/07/15 315 317 313 313 19,600
2021/07/14 316 319 315 315 32,200
2021/07/13 315 318 315 316 13,500
2021/07/12 313 316 313 316 15,900
2021/07/09 311 315 310 310 42,300
2021/07/08 318 319 312 312 35,100
2021/07/07 318 321 317 317 16,000
2021/07/06 321 322 318 318 27,700
2021/07/05 323 323 320 320 8,000
2021/07/02 323 323 321 322 11,200
2021/07/01 326 326 321 321 10,900
2021/06/30 331 331 326 326 6,800
2021/06/29 331 332 330 330 11,700
2021/06/28 333 333 330 333 22,100
2021/06/25 328 329 326 329 19,200
2021/06/24 328 328 324 328 12,900
2021/06/23 328 328 325 328 10,900
2021/06/22 320 326 320 326 21,700
2021/06/21 323 323 319 319 30,500
2021/06/18 325 326 324 324 11,000
2021/06/17 323 325 323 324 8,900
2021/06/16 324 324 323 323 11,000
2021/06/15 323 326 323 323 13,400
2021/06/14 324 324 323 323 4,000
2021/06/11 325 325 324 324 23,100
2021/06/10 324 326 323 324 9,800
2021/06/09 322 324 322 323 3,900
2021/06/08 323 324 323 323 5,100
2021/06/07 325 326 324 324 7,500
2021/06/04 328 328 324 325 6,300
2021/06/03 323 328 323 328 17,200
2021/06/02 323 325 322 322 7,600
2021/06/01 325 325 322 323 9,800
2021/05/31 329 329 324 324 13,400
2021/05/28 324 333 323 333 21,500
2021/05/27 322 324 322 322 8,900
2021/05/26 322 324 322 322 13,200
2021/05/25 328 328 322 324 21,300
2021/05/24 322 329 322 327 18,800
2021/05/21 324 327 322 322 14,000
2021/05/20 321 329 321 323 11,000
2021/05/19 320 323 320 320 20,500
2021/05/18 317 323 317 323 15,800
2021/05/17 322 322 317 320 23,300
2021/05/14 320 320 317 317 17,400
2021/05/13 317 322 314 314 13,300
2021/05/12 323 325 318 318 27,800
2021/05/11 330 331 322 322 57,600
2021/05/10 327 333 325 332 22,800
2021/05/07 321 326 318 322 18,500
2021/05/06 316 322 315 318 40,200
2021/04/30 315 319 314 315 20,900
2021/04/28 319 319 315 315 30,400
2021/04/27 322 324 320 320 16,400
2021/04/26 326 326 322 322 28,500
2021/04/23 325 329 321 321 44,700
2021/04/22 331 333 329 329 16,500
2021/04/21 332 334 330 330 32,200
2021/04/20 341 342 336 336 23,300
2021/04/19 339 346 339 343 10,500
2021/04/16 337 342 337 339 9,100
2021/04/15 339 343 335 337 23,900
2021/04/14 344 346 339 339 16,500
2021/04/13 342 346 340 346 6,800
2021/04/12 340 342 338 342 13,400
2021/04/09 341 342 338 340 14,400
2021/04/08 342 342 338 338 12,500
2021/04/07 339 344 339 344 17,100
2021/04/06 347 349 339 339 31,100
2021/04/05 346 348 345 348 11,300
2021/04/02 344 345 341 341 7,300
2021/04/01 354 356 342 342 22,100
2021/03/31 360 365 345 346 45,600
2021/03/30 372 374 365 365 39,700
2021/03/29 374 380 365 380 71,800
2021/03/26 366 372 360 372 32,700
2021/03/25 351 372 347 369 40,000
2021/03/24 351 352 339 343 52,900
2021/03/23 374 374 354 357 32,800
2021/03/22 380 380 368 370 68,800
2021/03/19 366 372 358 372 52,900
2021/03/18 385 390 363 370 211,300
2021/03/17 350 379 348 366 196,500
2021/03/16 346 348 341 348 27,600
2021/03/15 340 345 338 345 22,300
2021/03/12 341 341 337 341 31,500
2021/03/11 346 346 334 342 36,600
2021/03/10 344 346 338 346 17,300
2021/03/09 334 344 334 344 24,600
2021/03/08 343 343 330 340 25,500
2021/03/05 337 340 330 340 30,100
2021/03/04 336 337 332 337 11,500
2021/03/03 325 336 325 336 31,000
2021/03/02 332 332 325 331 23,800
2021/03/01 325 330 325 330 16,300
2021/02/26 327 329 321 321 23,100
2021/02/25 334 334 327 327 23,500
2021/02/24 334 334 332 334 15,600
2021/02/22 330 333 330 332 10,900
2021/02/19 332 332 327 328 8,100
2021/02/18 332 333 327 330 15,300
2021/02/17 334 335 331 332 18,700
2021/02/16 336 338 334 338 15,100
2021/02/15 340 341 337 340 16,300
2021/02/12 337 340 336 336 21,100
2021/02/10 335 335 330 335 9,300
2021/02/09 329 337 328 337 42,900
2021/02/08 323 346 322 345 85,200
2021/02/05 318 320 315 320 20,900
2021/02/04 317 318 316 317 20,000
2021/02/03 315 317 315 317 7,700
2021/02/02 311 316 311 315 9,400
2021/02/01 314 316 309 309 18,600
2021/01/29 318 319 314 314 12,200
2021/01/28 321 330 317 318 122,200
2021/01/27 324 328 321 321 29,100
2021/01/26 321 322 320 322 16,400
2021/01/25 321 322 318 319 19,900
2021/01/22 313 320 313 316 17,700
2021/01/21 312 316 312 313 16,100
2021/01/20 319 319 313 313 24,200
2021/01/19 320 321 318 319 12,400
2021/01/18 321 322 319 320 11,000
2021/01/15 326 328 321 321 9,600
2021/01/14 324 330 322 330 13,000
2021/01/13 326 326 321 326 15,500
2021/01/12 320 328 318 328 17,000
2021/01/08 313 323 313 323 34,400
2021/01/07 309 315 309 315 20,300
2021/01/06 309 309 305 306 15,500
2021/01/05 313 313 306 307 40,100
2021/01/04 317 317 313 313 7,900

このページの先頭へ