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
2022/12/30 250 253 250 252 26,000
2022/12/29 248 250 247 250 48,500
2022/12/28 251 251 248 248 82,400
2022/12/27 250 251 249 250 43,700
2022/12/26 252 252 249 251 41,600
2022/12/23 247 249 247 249 40,800
2022/12/22 247 249 246 249 36,100
2022/12/21 248 249 245 245 55,300
2022/12/20 252 252 248 248 54,500
2022/12/19 253 253 250 251 29,300
2022/12/16 258 258 252 254 40,500
2022/12/15 254 258 254 258 31,100
2022/12/14 257 257 255 257 28,800
2022/12/13 253 258 252 257 71,200
2022/12/12 251 254 251 253 38,700
2022/12/09 250 252 250 251 44,900
2022/12/08 252 252 248 249 33,300
2022/12/07 255 255 250 250 48,200
2022/12/06 251 252 250 251 23,400
2022/12/05 253 253 251 251 18,200
2022/12/02 255 255 250 252 55,800
2022/12/01 260 260 255 255 51,400
2022/11/30 257 259 257 257 20,500
2022/11/29 263 263 257 257 45,200
2022/11/28 265 265 259 263 44,600
2022/11/25 267 267 261 266 58,700
2022/11/24 255 266 254 266 180,000
2022/11/22 251 254 250 254 42,700
2022/11/21 251 252 248 249 41,000
2022/11/18 251 252 250 250 29,500
2022/11/17 249 251 247 251 32,600
2022/11/16 250 251 248 248 30,300
2022/11/15 250 252 250 251 10,200
2022/11/14 254 254 249 250 50,400
2022/11/11 257 257 240 252 129,100
2022/11/10 253 254 252 254 21,100
2022/11/09 256 260 253 255 90,000
2022/11/08 252 255 251 255 51,500
2022/11/07 253 253 248 252 32,300
2022/11/04 253 254 250 250 55,600
2022/11/02 252 257 252 253 37,100
2022/11/01 259 259 251 251 86,800
2022/10/31 259 259 251 258 114,900
2022/10/28 249 259 243 251 673,200
2022/10/27 248 248 241 241 65,900
2022/10/26 237 248 237 248 170,300
2022/10/25 238 240 236 237 88,300
2022/10/24 237 239 235 237 82,000
2022/10/21 236 238 235 235 75,600
2022/10/20 237 240 236 236 72,200
2022/10/19 238 240 236 239 90,100
2022/10/18 237 239 236 239 76,400
2022/10/17 238 240 237 237 60,900
2022/10/14 241 241 237 238 78,600
2022/10/13 244 244 237 238 136,000
2022/10/12 252 252 243 244 132,400
2022/10/11 258 261 253 254 73,100
2022/10/07 260 265 259 263 55,700
2022/10/06 259 264 258 264 52,300
2022/10/05 264 264 257 259 34,000
2022/10/04 260 261 255 261 75,900
2022/10/03 263 263 257 258 38,200
2022/09/30 264 267 263 263 28,400
2022/09/29 267 267 263 267 42,200
2022/09/28 264 270 259 270 67,400
2022/09/27 265 267 264 264 28,300
2022/09/26 269 270 264 264 77,900
2022/09/22 272 272 268 269 70,700
2022/09/21 272 274 272 272 19,600
2022/09/20 274 277 271 272 50,700
2022/09/16 272 274 272 272 22,200
2022/09/15 273 276 271 273 33,800
2022/09/14 273 275 272 272 36,800
2022/09/13 275 276 274 275 20,700
2022/09/12 275 277 274 277 13,700
2022/09/09 272 275 271 273 58,800
2022/09/08 272 276 272 275 50,600
2022/09/07 276 277 271 271 57,200
2022/09/06 277 277 276 276 26,900
2022/09/05 277 278 276 277 37,600
2022/09/02 279 279 278 278 40,800
2022/09/01 281 283 279 279 67,300
2022/08/31 281 283 281 281 23,500
2022/08/30 282 285 281 281 35,300
2022/08/29 282 283 280 280 61,800
2022/08/26 284 284 283 283 11,800
2022/08/25 285 285 283 284 20,300
2022/08/24 283 284 283 283 29,700
2022/08/23 283 284 283 283 16,300
2022/08/22 285 286 284 284 10,600
2022/08/19 285 286 285 285 9,500
2022/08/18 285 286 284 284 21,100
2022/08/17 285 288 285 286 19,400
2022/08/16 286 287 285 285 15,200
2022/08/15 288 288 286 286 16,000
2022/08/12 285 287 285 286 36,000
2022/08/10 286 287 282 283 63,600
2022/08/09 294 305 282 282 189,100
2022/08/08 291 293 288 290 78,700
2022/08/05 292 293 291 292 14,900
2022/08/04 293 293 291 291 20,600
2022/08/03 295 295 292 292 10,500
2022/08/02 295 295 293 293 18,100
2022/08/01 297 297 294 297 12,200
2022/07/29 296 296 294 294 8,200
2022/07/28 296 297 294 296 29,200
2022/07/27 294 295 293 293 6,800
2022/07/26 296 296 294 294 5,800
2022/07/25 298 298 295 296 34,600
2022/07/22 294 295 292 295 34,500
2022/07/21 292 294 292 293 9,800
2022/07/20 293 294 291 292 28,100
2022/07/19 290 291 289 290 11,200
2022/07/15 291 292 290 291 7,600
2022/07/14 290 293 289 290 22,600
2022/07/13 292 297 290 290 31,600
2022/07/12 292 293 291 291 20,300
2022/07/11 295 295 290 291 40,400
2022/07/08 291 294 291 292 34,100
2022/07/07 293 294 290 292 19,600
2022/07/06 292 292 290 290 32,100
2022/07/05 294 295 292 292 21,700
2022/07/04 293 295 292 294 36,400
2022/07/01 294 295 292 292 43,700
2022/06/30 295 296 294 294 43,000
2022/06/29 309 309 294 294 177,700
2022/06/28 296 299 296 297 22,300
2022/06/27 303 303 296 297 23,500
2022/06/24 296 300 296 300 22,700
2022/06/23 297 298 294 295 11,500
2022/06/22 297 298 295 296 14,100
2022/06/21 294 298 294 296 25,700
2022/06/20 298 298 293 293 17,700
2022/06/17 295 300 295 296 31,100
2022/06/16 299 302 299 299 18,600
2022/06/15 302 303 295 295 50,700
2022/06/14 306 306 303 303 20,600
2022/06/13 304 304 303 303 9,800
2022/06/10 306 307 305 305 25,000
2022/06/09 309 309 307 309 10,400
2022/06/08 306 309 306 309 21,100
2022/06/07 306 309 305 305 11,400
2022/06/06 304 307 304 304 15,500
2022/06/03 306 306 304 304 10,700
2022/06/02 305 305 303 305 9,100
2022/06/01 306 308 305 305 11,300
2022/05/31 305 307 303 306 24,400
2022/05/30 310 312 304 304 121,000
2022/05/27 308 309 304 309 23,400
2022/05/26 313 315 306 306 22,500
2022/05/25 315 318 312 314 26,700
2022/05/24 322 322 313 315 21,900
2022/05/23 313 324 312 324 65,100
2022/05/20 309 311 303 311 37,900
2022/05/19 306 310 306 309 11,700
2022/05/18 307 312 307 312 38,500
2022/05/17 306 308 304 308 14,200
2022/05/16 306 306 302 306 11,600
2022/05/13 302 308 301 306 27,900
2022/05/12 301 304 299 299 20,700
2022/05/11 305 308 294 303 89,000
2022/05/10 300 308 300 308 20,200
2022/05/09 308 309 301 301 17,000
2022/05/06 308 310 306 307 19,200
2022/05/02 310 312 307 310 25,100
2022/04/28 298 308 298 308 23,600
2022/04/27 303 308 296 298 126,000
2022/04/26 305 308 304 308 12,700
2022/04/25 313 313 305 305 29,500
2022/04/22 311 311 308 310 5,200
2022/04/21 307 311 306 311 16,600
2022/04/20 305 309 305 309 9,600
2022/04/19 309 309 304 304 24,200
2022/04/18 306 306 302 304 25,000
2022/04/15 307 309 306 308 7,800
2022/04/14 309 310 307 310 10,900
2022/04/13 303 310 301 310 33,000
2022/04/12 303 310 302 305 34,100
2022/04/11 306 306 303 305 21,600
2022/04/08 311 311 305 308 41,600
2022/04/07 315 315 310 310 20,900
2022/04/06 321 321 316 316 20,400
2022/04/05 326 326 320 323 23,900
2022/04/04 322 325 321 325 10,300
2022/04/01 322 324 320 322 14,600
2022/03/31 325 328 321 326 30,200
2022/03/30 331 331 319 327 43,300
2022/03/29 327 334 324 334 45,300
2022/03/28 330 330 324 328 17,800
2022/03/25 331 331 327 329 22,700
2022/03/24 327 330 326 330 25,500
2022/03/23 328 330 323 330 39,600
2022/03/22 329 329 317 326 46,800
2022/03/18 318 319 315 318 26,900
2022/03/17 315 318 313 318 24,500
2022/03/16 312 314 309 314 22,900
2022/03/15 309 312 305 312 28,700
2022/03/14 308 308 304 305 23,400
2022/03/11 306 310 305 305 39,300
2022/03/10 306 313 305 312 80,500
2022/03/09 318 318 295 301 81,500
2022/03/08 309 320 308 320 37,500
2022/03/07 315 316 309 309 18,300
2022/03/04 317 318 315 315 17,100
2022/03/03 316 319 316 318 10,400
2022/03/02 315 319 315 316 15,300
2022/03/01 325 325 315 318 26,600
2022/02/28 321 323 319 323 13,800
2022/02/25 325 325 317 321 23,500
2022/02/24 317 322 315 322 15,400
2022/02/22 318 320 315 315 11,700
2022/02/21 319 322 317 322 9,800
2022/02/18 315 322 315 320 7,400
2022/02/17 319 321 318 318 9,600
2022/02/16 322 322 319 321 11,800
2022/02/15 320 321 317 317 15,700
2022/02/14 316 320 316 318 12,400
2022/02/10 319 320 316 320 24,700
2022/02/09 324 324 316 317 36,200
2022/02/08 321 332 317 324 98,200
2022/02/07 317 319 315 316 15,700
2022/02/04 314 320 314 318 13,200
2022/02/03 317 323 315 315 14,800
2022/02/02 312 322 312 320 22,800
2022/02/01 314 315 312 312 6,800
2022/01/31 312 314 310 314 8,500
2022/01/28 309 313 308 313 13,200
2022/01/27 313 313 306 306 26,300
2022/01/26 316 316 312 312 9,800
2022/01/25 318 318 311 314 28,800
2022/01/24 309 317 309 317 18,000
2022/01/21 308 310 307 309 13,400
2022/01/20 308 313 308 309 20,000
2022/01/19 315 316 306 306 63,000
2022/01/18 320 321 315 316 14,000
2022/01/17 317 322 317 318 10,300
2022/01/14 316 319 316 317 31,400
2022/01/13 318 318 316 316 9,200
2022/01/12 316 318 315 318 27,200
2022/01/11 316 319 316 316 23,500
2022/01/07 316 319 316 316 24,300
2022/01/06 320 320 316 316 18,800
2022/01/05 320 320 317 320 19,000
2022/01/04 321 321 318 320 21,600

このページの先頭へ