杉村倉庫(9307)の株価時系列情報
杉村倉庫(9307)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 |
---|---|---|---|---|---|
2024/03/28 | 601 | 612 | 598 | 606 | 40,200 |
2024/03/27 | 615 | 619 | 604 | 606 | 38,700 |
2024/03/26 | 605 | 613 | 604 | 613 | 27,700 |
2024/03/25 | 602 | 616 | 602 | 612 | 59,800 |
2024/03/22 | 595 | 608 | 588 | 602 | 46,700 |
2024/03/21 | 589 | 599 | 586 | 588 | 57,000 |
2024/03/19 | 570 | 585 | 569 | 584 | 19,000 |
2024/03/18 | 562 | 579 | 562 | 572 | 41,300 |
2024/03/15 | 558 | 570 | 557 | 566 | 29,500 |
2024/03/14 | 558 | 558 | 552 | 556 | 19,400 |
2024/03/13 | 551 | 556 | 551 | 554 | 19,900 |
2024/03/12 | 548 | 551 | 545 | 551 | 8,500 |
2024/03/11 | 551 | 558 | 544 | 549 | 24,800 |
2024/03/08 | 550 | 563 | 549 | 559 | 26,400 |
2024/03/07 | 551 | 551 | 541 | 550 | 29,100 |
2024/03/06 | 540 | 550 | 540 | 550 | 11,900 |
2024/03/05 | 547 | 550 | 529 | 541 | 43,900 |
2024/03/04 | 553 | 555 | 545 | 551 | 16,700 |
2024/03/01 | 558 | 558 | 551 | 552 | 13,600 |
2024/02/29 | 559 | 564 | 552 | 556 | 40,900 |
2024/02/28 | 558 | 564 | 556 | 562 | 39,400 |
2024/02/27 | 546 | 558 | 546 | 556 | 21,900 |
2024/02/26 | 545 | 551 | 539 | 549 | 25,200 |
2024/02/22 | 544 | 550 | 543 | 545 | 22,200 |
2024/02/21 | 545 | 547 | 539 | 543 | 13,600 |
2024/02/20 | 545 | 549 | 543 | 547 | 12,400 |
2024/02/19 | 542 | 548 | 525 | 545 | 21,600 |
2024/02/16 | 534 | 547 | 534 | 540 | 36,700 |
2024/02/15 | 539 | 539 | 526 | 531 | 32,800 |
2024/02/14 | 550 | 550 | 532 | 538 | 20,000 |
2024/02/13 | 554 | 554 | 545 | 545 | 29,100 |
2024/02/09 | 557 | 557 | 552 | 552 | 16,300 |
2024/02/08 | 556 | 556 | 552 | 554 | 10,900 |
2024/02/07 | 553 | 562 | 553 | 558 | 18,700 |
2024/02/06 | 560 | 560 | 553 | 557 | 28,400 |
2024/02/05 | 558 | 565 | 556 | 561 | 14,400 |
2024/02/02 | 558 | 560 | 555 | 558 | 11,700 |
2024/02/01 | 561 | 561 | 555 | 556 | 12,100 |
2024/01/31 | 561 | 566 | 555 | 562 | 27,800 |
2024/01/30 | 561 | 566 | 556 | 566 | 27,200 |
2024/01/29 | 567 | 569 | 550 | 563 | 68,900 |
2024/01/26 | 561 | 568 | 555 | 565 | 71,800 |
2024/01/25 | 554 | 564 | 554 | 561 | 27,000 |
2024/01/24 | 551 | 556 | 550 | 552 | 13,800 |
2024/01/23 | 554 | 559 | 549 | 551 | 19,400 |
2024/01/22 | 550 | 559 | 550 | 554 | 30,000 |
2024/01/19 | 544 | 549 | 544 | 547 | 16,200 |
2024/01/18 | 545 | 551 | 543 | 544 | 14,400 |
2024/01/17 | 555 | 555 | 545 | 545 | 22,900 |
2024/01/16 | 562 | 563 | 550 | 554 | 19,900 |
2024/01/15 | 561 | 562 | 555 | 561 | 13,000 |
2024/01/12 | 567 | 567 | 555 | 557 | 18,500 |
2024/01/11 | 571 | 571 | 564 | 565 | 23,000 |
2024/01/10 | 570 | 571 | 564 | 567 | 13,100 |
2024/01/09 | 559 | 571 | 556 | 570 | 39,000 |
2024/01/05 | 545 | 558 | 545 | 555 | 29,900 |
2024/01/04 | 547 | 555 | 540 | 555 | 33,400 |
2023/12/29 | 545 | 545 | 540 | 544 | 9,100 |
2023/12/28 | 528 | 546 | 528 | 542 | 34,700 |
2023/12/27 | 523 | 539 | 523 | 533 | 62,100 |
2023/12/26 | 525 | 528 | 521 | 525 | 43,100 |
2023/12/25 | 531 | 532 | 522 | 523 | 42,700 |
2023/12/22 | 527 | 533 | 524 | 531 | 35,100 |
2023/12/21 | 532 | 533 | 525 | 528 | 33,100 |
2023/12/20 | 537 | 538 | 534 | 536 | 27,100 |
2023/12/19 | 536 | 536 | 530 | 536 | 18,200 |
2023/12/18 | 541 | 541 | 534 | 534 | 9,900 |
2023/12/15 | 534 | 541 | 530 | 540 | 20,200 |
2023/12/14 | 546 | 547 | 530 | 537 | 28,300 |
2023/12/13 | 554 | 555 | 540 | 546 | 33,100 |
2023/12/12 | 559 | 561 | 548 | 550 | 23,900 |
2023/12/11 | 557 | 564 | 549 | 557 | 32,900 |
2023/12/08 | 561 | 561 | 549 | 549 | 39,300 |
2023/12/07 | 567 | 568 | 560 | 561 | 26,500 |
2023/12/06 | 567 | 573 | 567 | 568 | 36,000 |
2023/12/05 | 567 | 575 | 567 | 568 | 18,000 |
2023/12/04 | 569 | 571 | 565 | 568 | 19,100 |
2023/12/01 | 577 | 577 | 569 | 569 | 21,700 |
2023/11/30 | 569 | 577 | 568 | 572 | 23,600 |
2023/11/29 | 569 | 571 | 567 | 571 | 21,700 |
2023/11/28 | 568 | 571 | 568 | 571 | 13,300 |
2023/11/27 | 569 | 573 | 568 | 571 | 9,900 |
2023/11/24 | 570 | 573 | 568 | 569 | 25,400 |
2023/11/22 | 560 | 573 | 560 | 569 | 23,000 |
2023/11/21 | 573 | 578 | 567 | 567 | 26,700 |
2023/11/20 | 559 | 574 | 559 | 573 | 26,800 |
2023/11/17 | 557 | 561 | 552 | 559 | 15,300 |
2023/11/16 | 550 | 556 | 549 | 556 | 17,200 |
2023/11/15 | 552 | 555 | 549 | 553 | 7,000 |
2023/11/14 | 551 | 552 | 548 | 550 | 10,400 |
2023/11/13 | 558 | 558 | 549 | 550 | 10,800 |
2023/11/10 | 556 | 556 | 551 | 554 | 17,000 |
2023/11/09 | 552 | 558 | 550 | 556 | 13,300 |
2023/11/08 | 550 | 557 | 547 | 547 | 18,700 |
2023/11/07 | 548 | 557 | 543 | 548 | 18,900 |
2023/11/06 | 548 | 553 | 545 | 551 | 16,700 |
2023/11/02 | 540 | 547 | 540 | 544 | 12,000 |
2023/11/01 | 537 | 542 | 533 | 537 | 19,100 |
2023/10/31 | 529 | 533 | 526 | 532 | 19,200 |
2023/10/30 | 542 | 542 | 525 | 531 | 30,500 |
2023/10/27 | 536 | 550 | 536 | 546 | 29,800 |
2023/10/26 | 537 | 537 | 528 | 531 | 28,700 |
2023/10/25 | 539 | 559 | 537 | 537 | 18,400 |
2023/10/24 | 542 | 542 | 524 | 535 | 33,100 |
2023/10/23 | 554 | 554 | 537 | 540 | 27,800 |
2023/10/20 | 557 | 557 | 549 | 553 | 26,300 |
2023/10/19 | 552 | 562 | 551 | 557 | 34,300 |
2023/10/18 | 552 | 559 | 552 | 558 | 34,300 |
2023/10/17 | 555 | 560 | 554 | 558 | 34,800 |
2023/10/16 | 560 | 562 | 552 | 552 | 55,300 |
2023/10/13 | 581 | 583 | 563 | 563 | 72,500 |
2023/10/12 | 584 | 585 | 581 | 582 | 20,500 |
2023/10/11 | 591 | 591 | 583 | 583 | 35,000 |
2023/10/10 | 593 | 598 | 588 | 591 | 15,400 |
2023/10/06 | 590 | 591 | 573 | 590 | 26,600 |
2023/10/05 | 575 | 587 | 575 | 585 | 29,000 |
2023/10/04 | 596 | 596 | 572 | 572 | 44,200 |
2023/10/03 | 610 | 610 | 595 | 597 | 52,100 |
2023/10/02 | 616 | 618 | 609 | 609 | 15,800 |
2023/09/29 | 622 | 622 | 612 | 615 | 16,700 |
2023/09/28 | 627 | 627 | 611 | 616 | 37,100 |
2023/09/27 | 620 | 627 | 617 | 625 | 14,900 |
2023/09/26 | 622 | 624 | 620 | 623 | 18,600 |
2023/09/25 | 621 | 627 | 619 | 622 | 19,600 |
2023/09/22 | 616 | 619 | 615 | 619 | 17,300 |
2023/09/21 | 615 | 624 | 614 | 615 | 31,600 |
2023/09/20 | 618 | 622 | 615 | 618 | 38,200 |
2023/09/19 | 620 | 623 | 612 | 618 | 39,600 |
2023/09/15 | 625 | 625 | 618 | 621 | 12,600 |
2023/09/14 | 615 | 624 | 613 | 623 | 39,500 |
2023/09/13 | 621 | 625 | 611 | 613 | 89,400 |
2023/09/12 | 625 | 625 | 619 | 620 | 18,100 |
2023/09/11 | 635 | 635 | 620 | 623 | 27,100 |
2023/09/08 | 635 | 640 | 630 | 635 | 33,600 |
2023/09/07 | 639 | 643 | 633 | 637 | 36,400 |
2023/09/06 | 646 | 647 | 641 | 644 | 19,800 |
2023/09/05 | 649 | 649 | 642 | 642 | 12,700 |
2023/09/04 | 654 | 654 | 645 | 649 | 22,900 |
2023/09/01 | 656 | 660 | 647 | 652 | 20,000 |
2023/08/31 | 651 | 671 | 651 | 657 | 79,000 |
2023/08/30 | 629 | 649 | 629 | 648 | 58,800 |
2023/08/29 | 628 | 630 | 624 | 626 | 7,000 |
2023/08/28 | 627 | 631 | 626 | 626 | 17,700 |
2023/08/25 | 624 | 629 | 622 | 626 | 15,600 |
2023/08/24 | 626 | 631 | 620 | 624 | 24,900 |
2023/08/23 | 620 | 630 | 620 | 629 | 8,700 |
2023/08/22 | 627 | 627 | 621 | 621 | 3,100 |
2023/08/21 | 623 | 627 | 621 | 625 | 8,000 |
2023/08/18 | 618 | 621 | 614 | 619 | 13,800 |
2023/08/17 | 623 | 623 | 610 | 618 | 16,300 |
2023/08/16 | 623 | 626 | 617 | 624 | 11,600 |
2023/08/15 | 616 | 629 | 616 | 621 | 24,100 |
2023/08/14 | 630 | 630 | 615 | 615 | 21,600 |
2023/08/10 | 636 | 636 | 628 | 630 | 15,100 |
2023/08/09 | 639 | 644 | 630 | 639 | 34,100 |
2023/08/08 | 632 | 637 | 629 | 637 | 40,000 |
2023/08/07 | 621 | 629 | 615 | 628 | 20,200 |
2023/08/04 | 611 | 630 | 609 | 621 | 24,400 |
2023/08/03 | 610 | 615 | 607 | 608 | 25,100 |
2023/08/02 | 614 | 621 | 609 | 612 | 30,200 |
2023/08/01 | 612 | 615 | 611 | 615 | 14,900 |
2023/07/31 | 615 | 618 | 607 | 610 | 32,800 |
2023/07/28 | 619 | 619 | 596 | 604 | 108,900 |
2023/07/27 | 625 | 627 | 615 | 619 | 35,800 |
2023/07/26 | 626 | 628 | 623 | 626 | 17,800 |
2023/07/25 | 625 | 629 | 624 | 627 | 16,400 |
2023/07/24 | 623 | 629 | 623 | 624 | 10,300 |
2023/07/21 | 625 | 627 | 622 | 623 | 13,500 |
2023/07/20 | 626 | 632 | 624 | 626 | 17,800 |
2023/07/19 | 628 | 629 | 623 | 627 | 8,000 |
2023/07/18 | 630 | 633 | 625 | 626 | 28,900 |
2023/07/14 | 632 | 632 | 621 | 628 | 24,600 |
2023/07/13 | 631 | 634 | 626 | 630 | 16,000 |
2023/07/12 | 634 | 635 | 630 | 630 | 16,100 |
2023/07/11 | 633 | 638 | 633 | 634 | 7,300 |
2023/07/10 | 633 | 641 | 633 | 633 | 22,900 |
2023/07/07 | 640 | 640 | 631 | 632 | 23,200 |
2023/07/06 | 650 | 650 | 636 | 643 | 31,600 |
2023/07/05 | 650 | 652 | 646 | 651 | 16,100 |
2023/07/04 | 646 | 654 | 641 | 647 | 25,700 |
2023/07/03 | 649 | 649 | 640 | 643 | 27,500 |
2023/06/30 | 633 | 641 | 632 | 641 | 24,200 |
2023/06/29 | 635 | 641 | 632 | 636 | 17,700 |
2023/06/28 | 630 | 635 | 628 | 632 | 17,900 |
2023/06/27 | 632 | 632 | 624 | 630 | 32,700 |
2023/06/26 | 635 | 636 | 626 | 633 | 39,500 |
2023/06/23 | 642 | 645 | 635 | 639 | 28,300 |
2023/06/22 | 644 | 649 | 638 | 638 | 23,900 |
2023/06/21 | 633 | 646 | 633 | 643 | 31,900 |
2023/06/20 | 633 | 639 | 632 | 633 | 38,700 |
2023/06/19 | 630 | 641 | 630 | 637 | 46,500 |
2023/06/16 | 636 | 638 | 632 | 635 | 18,000 |
2023/06/15 | 638 | 640 | 633 | 636 | 14,900 |
2023/06/14 | 637 | 640 | 626 | 636 | 73,700 |
2023/06/13 | 647 | 652 | 639 | 639 | 67,700 |
2023/06/12 | 648 | 654 | 642 | 648 | 46,800 |
2023/06/09 | 650 | 660 | 645 | 650 | 28,000 |
2023/06/08 | 652 | 656 | 644 | 650 | 35,800 |
2023/06/07 | 660 | 660 | 649 | 658 | 30,300 |
2023/06/06 | 660 | 664 | 652 | 652 | 43,000 |