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
2023/12/29 1,535 1,541 1,530 1,541 3,700
2023/12/28 1,534 1,540 1,534 1,535 3,000
2023/12/27 1,524 1,525 1,516 1,524 4,600
2023/12/26 1,519 1,529 1,513 1,517 5,000
2023/12/25 1,520 1,522 1,508 1,519 12,800
2023/12/22 1,528 1,528 1,517 1,522 4,500
2023/12/21 1,517 1,529 1,511 1,514 8,500
2023/12/20 1,518 1,523 1,514 1,523 3,600
2023/12/19 1,509 1,521 1,507 1,518 1,200
2023/12/18 1,505 1,510 1,500 1,510 3,000
2023/12/15 1,504 1,520 1,502 1,505 3,200
2023/12/14 1,520 1,520 1,503 1,504 3,800
2023/12/13 1,508 1,521 1,508 1,520 2,100
2023/12/12 1,518 1,525 1,514 1,519 3,400
2023/12/11 1,540 1,540 1,504 1,517 11,300
2023/12/08 1,517 1,517 1,495 1,500 11,000
2023/12/07 1,542 1,545 1,529 1,529 5,300
2023/12/06 1,532 1,551 1,522 1,545 17,500
2023/12/05 1,532 1,547 1,531 1,533 4,300
2023/12/04 1,531 1,542 1,515 1,532 7,000
2023/12/01 1,517 1,521 1,513 1,521 4,500
2023/11/30 1,516 1,518 1,512 1,518 6,500
2023/11/29 1,524 1,527 1,517 1,517 5,400
2023/11/28 1,517 1,539 1,516 1,524 7,100
2023/11/27 1,534 1,534 1,507 1,517 11,200
2023/11/24 1,552 1,553 1,535 1,542 8,900
2023/11/22 1,517 1,560 1,516 1,548 16,700
2023/11/21 1,495 1,528 1,495 1,516 11,600
2023/11/20 1,515 1,515 1,495 1,495 5,900
2023/11/17 1,500 1,507 1,487 1,507 14,000
2023/11/16 1,490 1,505 1,488 1,500 3,800
2023/11/15 1,490 1,511 1,485 1,498 12,800
2023/11/14 1,486 1,500 1,486 1,490 7,400
2023/11/13 1,493 1,497 1,467 1,484 10,500
2023/11/10 1,496 1,506 1,482 1,493 25,300
2023/11/09 1,449 1,525 1,427 1,515 76,600
2023/11/08 1,442 1,467 1,425 1,436 12,800
2023/11/07 1,440 1,472 1,430 1,446 10,300
2023/11/06 1,463 1,485 1,441 1,458 25,700
2023/11/02 1,450 1,469 1,427 1,469 17,600
2023/11/01 1,420 1,445 1,420 1,445 12,700
2023/10/31 1,388 1,433 1,388 1,431 24,600
2023/10/30 1,409 1,416 1,372 1,372 81,600
2023/10/27 1,418 1,419 1,391 1,417 23,800
2023/10/26 1,385 1,391 1,378 1,380 5,400
2023/10/25 1,385 1,413 1,384 1,385 12,300
2023/10/24 1,398 1,409 1,365 1,404 92,600
2023/10/23 1,415 1,427 1,392 1,398 9,500
2023/10/20 1,409 1,416 1,395 1,415 8,800
2023/10/19 1,407 1,417 1,402 1,409 10,200
2023/10/18 1,411 1,431 1,408 1,426 9,700
2023/10/17 1,422 1,429 1,406 1,413 8,300
2023/10/16 1,434 1,434 1,406 1,419 8,400
2023/10/13 1,428 1,500 1,419 1,424 58,200
2023/10/12 1,435 1,449 1,415 1,442 16,200
2023/10/11 1,457 1,457 1,433 1,435 8,400
2023/10/10 1,444 1,473 1,439 1,462 20,300
2023/10/06 1,446 1,479 1,443 1,443 9,900
2023/10/05 1,420 1,468 1,420 1,461 10,900
2023/10/04 1,436 1,453 1,423 1,424 23,300
2023/10/03 1,466 1,471 1,451 1,462 17,900
2023/10/02 1,464 1,488 1,433 1,475 43,900
2023/09/29 1,491 1,495 1,460 1,462 15,800
2023/09/28 1,487 1,494 1,465 1,490 35,300
2023/09/28 1 -> 0.20 分割
2023/09/27 289 299 289 299 82,900
2023/09/26 297 298 294 297 52,700
2023/09/25 300 300 285 296 82,400
2023/09/22 294 294 291 294 31,700
2023/09/21 296 297 293 294 61,400
2023/09/20 296 298 294 296 43,700
2023/09/19 288 296 288 296 71,200
2023/09/15 290 293 286 287 74,800
2023/09/14 287 291 286 290 59,800
2023/09/13 285 288 285 286 39,800
2023/09/12 287 288 285 286 22,500
2023/09/11 284 286 283 286 58,900
2023/09/08 285 286 283 283 32,900
2023/09/07 287 289 284 286 58,200
2023/09/06 289 290 285 287 35,300
2023/09/05 288 288 283 288 41,400
2023/09/04 282 289 281 289 53,000
2023/09/01 279 282 278 282 61,200
2023/08/31 277 281 277 280 25,800
2023/08/30 276 280 276 277 112,600
2023/08/29 277 278 276 278 48,600
2023/08/28 275 278 274 277 61,300
2023/08/25 273 275 272 274 39,300
2023/08/24 272 274 271 272 46,100
2023/08/23 272 273 271 271 22,900
2023/08/22 270 273 270 271 22,500
2023/08/21 271 272 270 272 12,500
2023/08/18 270 272 268 268 37,500
2023/08/17 270 272 270 271 15,800
2023/08/16 271 274 270 270 37,700
2023/08/15 271 274 270 273 23,700
2023/08/14 272 272 270 271 34,100
2023/08/10 269 273 267 273 81,000
2023/08/09 274 275 270 271 49,000
2023/08/08 272 275 272 273 26,800
2023/08/07 270 275 270 274 31,700
2023/08/04 268 270 267 268 39,000
2023/08/03 271 272 268 268 106,700
2023/08/02 275 277 272 273 62,400
2023/08/01 274 276 273 276 27,300
2023/07/31 274 275 272 273 54,200
2023/07/28 278 278 271 272 229,500
2023/07/27 274 278 274 278 46,900
2023/07/26 276 276 274 274 36,600
2023/07/25 277 277 273 274 65,000
2023/07/24 273 276 272 276 48,500
2023/07/21 271 274 271 271 43,600
2023/07/20 271 273 270 271 40,100
2023/07/19 270 272 268 270 44,900
2023/07/18 271 271 267 268 57,900
2023/07/14 269 270 267 267 46,300
2023/07/13 274 274 268 269 48,300
2023/07/12 272 274 269 269 25,900
2023/07/11 271 274 270 271 24,300
2023/07/10 271 273 270 270 34,600
2023/07/07 274 275 271 271 62,600
2023/07/06 277 277 274 274 41,100
2023/07/05 276 277 274 275 32,200
2023/07/04 276 278 276 276 37,200
2023/07/03 275 277 274 276 41,400
2023/06/30 274 276 273 273 27,800
2023/06/29 277 277 273 274 38,400
2023/06/28 269 274 269 274 43,200
2023/06/27 268 271 268 270 13,900
2023/06/26 270 270 267 270 35,400
2023/06/23 270 271 268 271 35,500
2023/06/22 269 271 269 269 41,200
2023/06/21 270 272 268 269 30,400
2023/06/20 269 271 269 270 20,900
2023/06/19 270 271 269 271 40,500
2023/06/16 269 272 269 270 43,800
2023/06/15 270 272 268 269 30,100
2023/06/14 268 272 268 270 68,300
2023/06/13 271 272 270 270 56,400
2023/06/12 270 271 268 271 25,300
2023/06/09 268 270 265 267 55,800
2023/06/08 267 268 264 264 23,800
2023/06/07 266 268 262 265 47,000
2023/06/06 263 266 263 264 22,500
2023/06/05 262 267 261 263 49,600
2023/06/02 258 261 256 258 55,300
2023/06/01 252 259 252 255 58,000
2023/05/31 265 266 255 255 130,000
2023/05/30 269 270 265 266 34,300
2023/05/29 268 271 266 269 46,500
2023/05/26 273 273 267 267 91,000
2023/05/25 273 275 272 272 39,300
2023/05/24 274 275 273 274 21,900
2023/05/23 274 277 272 274 76,700
2023/05/22 275 277 275 275 35,000
2023/05/19 275 277 274 274 45,100
2023/05/18 277 278 275 275 41,400
2023/05/17 278 279 275 278 50,100
2023/05/16 283 283 275 276 133,400
2023/05/15 284 284 282 284 56,100
2023/05/12 282 284 278 284 94,200
2023/05/11 286 291 282 284 161,500
2023/05/10 287 289 285 286 23,200
2023/05/09 282 289 282 289 49,100
2023/05/08 285 286 283 284 29,100
2023/05/02 284 287 282 285 47,400
2023/05/01 283 284 282 284 16,700
2023/04/28 276 282 276 281 56,000
2023/04/27 276 277 274 274 220,800
2023/04/26 280 280 277 277 52,600
2023/04/25 283 285 281 282 54,000
2023/04/24 283 284 280 283 45,900
2023/04/21 284 285 280 282 54,500
2023/04/20 279 284 279 284 30,200
2023/04/19 282 283 279 280 44,400
2023/04/18 284 284 280 283 32,600
2023/04/17 284 284 278 282 40,200
2023/04/14 275 284 275 281 82,800
2023/04/13 278 279 275 275 33,200
2023/04/12 274 278 273 278 36,100
2023/04/11 273 275 271 274 41,200
2023/04/10 271 274 271 272 24,100
2023/04/07 274 275 271 271 54,800
2023/04/06 275 279 274 274 55,400
2023/04/05 283 283 275 275 73,100
2023/04/04 288 288 281 284 68,500
2023/04/03 291 291 287 288 36,800
2023/03/31 290 292 288 289 30,700
2023/03/30 289 289 286 289 26,100
2023/03/29 290 295 287 294 81,300
2023/03/28 292 292 287 289 20,300
2023/03/27 290 291 288 291 30,100
2023/03/24 289 289 285 287 30,000
2023/03/23 287 290 285 289 34,900
2023/03/22 285 289 285 289 34,000
2023/03/20 289 291 280 280 49,200
2023/03/17 289 292 286 292 31,100
2023/03/16 282 288 282 286 48,600
2023/03/15 292 294 290 292 33,100
2023/03/14 295 295 282 286 66,800
2023/03/13 299 299 289 296 65,200
2023/03/10 304 305 299 299 75,100
2023/03/09 305 305 302 304 75,400
2023/03/08 302 305 299 302 82,600
2023/03/07 299 307 298 305 118,900
2023/03/06 297 299 296 299 33,400
2023/03/03 294 297 294 296 40,900
2023/03/02 294 297 293 293 36,100
2023/03/01 294 296 293 296 31,100
2023/02/28 297 300 293 294 119,100
2023/02/27 297 299 292 298 87,900
2023/02/24 283 295 281 295 143,100
2023/02/22 281 281 278 279 57,300
2023/02/21 274 282 274 281 67,600
2023/02/20 272 277 272 273 26,600
2023/02/17 272 274 270 270 24,800
2023/02/16 275 275 270 272 30,000
2023/02/15 275 275 271 272 36,900
2023/02/14 275 275 272 275 10,700
2023/02/13 272 275 271 271 31,600
2023/02/10 272 276 271 276 36,300
2023/02/09 275 280 275 276 49,500
2023/02/08 277 278 273 275 68,700
2023/02/07 278 278 275 277 27,500
2023/02/06 277 277 274 276 24,500
2023/02/03 269 277 269 276 44,200
2023/02/02 280 280 269 270 104,000
2023/02/01 280 280 277 279 33,700
2023/01/31 277 283 276 280 97,700
2023/01/30 274 278 271 276 162,200
2023/01/27 268 274 268 272 75,100
2023/01/26 267 269 265 268 34,800
2023/01/25 270 270 266 268 59,900
2023/01/24 269 271 263 270 123,000
2023/01/23 257 269 256 267 216,100
2023/01/20 249 251 249 249 34,400
2023/01/19 248 252 248 250 44,200
2023/01/18 248 251 248 249 47,200
2023/01/17 248 249 247 249 40,100
2023/01/16 248 250 247 248 41,900
2023/01/13 247 251 247 248 81,600
2023/01/12 251 252 247 247 70,100
2023/01/11 253 253 250 252 27,200
2023/01/10 249 253 249 252 43,600
2023/01/06 247 250 247 249 25,100
2023/01/05 248 249 246 247 35,200
2023/01/04 248 250 248 249 25,500

このページの先頭へ