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

中央倉庫(9319)の株価時系列情報

中央倉庫(9319)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
2019/12/30 1,233 1,236 1,224 1,224 3,800
2019/12/27 1,245 1,248 1,238 1,240 6,500
2019/12/26 1,234 1,245 1,217 1,245 14,100
2019/12/25 1,238 1,241 1,224 1,234 5,700
2019/12/24 1,250 1,260 1,238 1,243 8,900
2019/12/23 1,238 1,238 1,233 1,235 2,700
2019/12/20 1,248 1,248 1,237 1,247 3,100
2019/12/19 1,250 1,250 1,243 1,250 9,400
2019/12/18 1,250 1,255 1,242 1,250 6,300
2019/12/17 1,250 1,265 1,244 1,265 6,700
2019/12/16 1,247 1,255 1,247 1,255 3,500
2019/12/13 1,239 1,249 1,229 1,247 16,800
2019/12/12 1,219 1,224 1,213 1,217 4,100
2019/12/11 1,220 1,221 1,206 1,206 3,900
2019/12/10 1,214 1,229 1,214 1,219 4,200
2019/12/09 1,210 1,218 1,209 1,218 3,300
2019/12/06 1,195 1,217 1,195 1,203 3,900
2019/12/05 1,230 1,231 1,188 1,197 7,000
2019/12/04 1,192 1,232 1,192 1,232 6,700
2019/12/03 1,225 1,225 1,191 1,191 6,200
2019/12/02 1,240 1,244 1,233 1,238 5,000
2019/11/29 1,229 1,241 1,226 1,240 1,600
2019/11/28 1,237 1,242 1,231 1,236 2,300
2019/11/27 1,235 1,262 1,224 1,237 4,600
2019/11/26 1,279 1,280 1,228 1,228 10,100
2019/11/25 1,246 1,279 1,246 1,279 5,700
2019/11/22 1,249 1,249 1,240 1,245 4,900
2019/11/21 1,260 1,260 1,240 1,249 4,600
2019/11/20 1,248 1,250 1,238 1,250 4,100
2019/11/19 1,240 1,249 1,236 1,249 1,200
2019/11/18 1,232 1,250 1,232 1,247 3,400
2019/11/15 1,211 1,246 1,209 1,244 5,900
2019/11/14 1,237 1,237 1,204 1,216 7,900
2019/11/13 1,261 1,261 1,237 1,237 3,800
2019/11/12 1,269 1,269 1,241 1,261 4,400
2019/11/11 1,238 1,269 1,232 1,269 7,000
2019/11/08 1,272 1,273 1,250 1,267 8,700
2019/11/07 1,256 1,273 1,240 1,250 8,000
2019/11/06 1,256 1,257 1,245 1,256 8,200
2019/11/05 1,208 1,250 1,206 1,250 8,400
2019/11/01 1,246 1,246 1,208 1,208 8,800
2019/10/31 1,266 1,280 1,241 1,248 12,600
2019/10/30 1,154 1,281 1,154 1,281 30,600
2019/10/29 1,165 1,180 1,154 1,154 13,900
2019/10/28 1,168 1,169 1,152 1,152 4,300
2019/10/25 1,141 1,164 1,139 1,150 6,700
2019/10/24 1,117 1,158 1,117 1,135 29,200
2019/10/23 1,164 1,176 1,156 1,172 4,700
2019/10/21 1,154 1,160 1,133 1,160 7,100
2019/10/18 1,148 1,153 1,134 1,153 5,500
2019/10/17 1,144 1,147 1,141 1,147 2,500
2019/10/16 1,140 1,148 1,139 1,148 6,700
2019/10/15 1,142 1,143 1,121 1,143 5,200
2019/10/11 1,119 1,119 1,107 1,115 2,600
2019/10/10 1,144 1,144 1,101 1,120 3,900
2019/10/09 1,139 1,145 1,108 1,145 5,000
2019/10/08 1,148 1,148 1,118 1,140 4,100
2019/10/07 1,129 1,145 1,110 1,145 3,400
2019/10/04 1,111 1,135 1,110 1,132 3,400
2019/10/03 1,138 1,138 1,089 1,115 6,000
2019/10/02 1,090 1,147 1,089 1,143 12,300
2019/10/01 1,079 1,102 1,079 1,090 3,600
2019/09/30 1,055 1,092 1,055 1,068 4,200
2019/09/27 1,099 1,099 1,048 1,070 7,500
2019/09/26 1,112 1,117 1,084 1,100 20,000
2019/09/25 1,092 1,112 1,076 1,112 6,700
2019/09/24 1,087 1,104 1,087 1,102 4,200
2019/09/20 1,099 1,099 1,092 1,098 2,700
2019/09/19 1,088 1,100 1,072 1,099 7,000
2019/09/18 1,099 1,100 1,034 1,075 7,100
2019/09/17 1,085 1,099 1,078 1,099 8,200
2019/09/13 1,079 1,100 1,065 1,100 25,900
2019/09/12 1,056 1,074 1,038 1,061 11,000
2019/09/11 1,028 1,058 1,023 1,058 9,400
2019/09/10 1,004 1,027 1,004 1,027 5,700
2019/09/09 1,003 1,010 990 1,010 4,500
2019/09/06 1,007 1,007 992 997 2,400
2019/09/05 984 1,008 984 1,008 6,700
2019/09/04 996 996 984 984 3,100
2019/09/03 991 999 990 996 1,800
2019/09/02 990 993 990 990 2,300
2019/08/30 985 990 976 990 5,100
2019/08/29 979 982 973 978 2,500
2019/08/28 981 990 981 989 3,300
2019/08/27 970 990 970 977 3,900
2019/08/26 1,001 1,004 962 967 21,100
2019/08/23 1,006 1,006 999 1,001 3,100
2019/08/22 1,026 1,026 1,005 1,012 4,500
2019/08/21 1,017 1,026 1,017 1,024 2,800
2019/08/20 1,020 1,030 1,020 1,030 3,100
2019/08/19 1,018 1,028 1,010 1,020 3,300
2019/08/16 1,005 1,017 1,001 1,012 2,700
2019/08/15 999 1,006 999 1,005 3,000
2019/08/14 1,010 1,010 1,001 1,008 3,800
2019/08/13 1,001 1,017 1,000 1,002 5,300
2019/08/09 1,002 1,020 1,002 1,002 5,300
2019/08/08 1,014 1,014 1,000 1,000 3,600
2019/08/07 1,004 1,007 996 1,001 6,900
2019/08/06 1,000 1,009 989 1,000 10,700
2019/08/05 1,025 1,025 1,005 1,005 8,200
2019/08/02 1,065 1,065 1,031 1,031 7,700
2019/08/01 1,077 1,077 1,069 1,074 2,700
2019/07/31 1,079 1,083 1,072 1,077 3,300
2019/07/30 1,075 1,090 1,075 1,090 4,700
2019/07/29 1,082 1,082 1,079 1,082 5,600
2019/07/26 1,070 1,083 1,070 1,082 4,700
2019/07/25 1,050 1,075 1,050 1,070 2,500
2019/07/24 1,044 1,073 1,044 1,051 5,300
2019/07/23 1,032 1,060 1,032 1,049 4,200
2019/07/22 1,037 1,042 1,023 1,032 8,400
2019/07/19 1,027 1,045 1,027 1,031 5,900
2019/07/18 1,074 1,074 1,025 1,025 8,800
2019/07/17 1,067 1,082 1,060 1,077 3,800
2019/07/16 1,079 1,083 1,070 1,074 2,600
2019/07/12 1,104 1,104 1,077 1,092 2,500
2019/07/11 1,086 1,104 1,085 1,102 6,400
2019/07/10 1,069 1,098 1,063 1,084 13,800
2019/07/09 1,074 1,102 1,074 1,099 8,300
2019/07/08 1,065 1,073 1,063 1,070 2,600
2019/07/05 1,058 1,073 1,058 1,072 4,200
2019/07/04 1,067 1,073 1,054 1,070 6,700
2019/07/03 1,053 1,068 1,053 1,068 5,500
2019/07/02 1,051 1,055 1,050 1,053 5,200
2019/07/01 1,051 1,051 1,035 1,050 4,700
2019/06/28 1,047 1,050 1,028 1,028 15,000
2019/06/27 1,039 1,048 1,039 1,047 4,400
2019/06/26 1,040 1,048 1,033 1,033 4,900
2019/06/25 1,038 1,038 1,024 1,032 3,700
2019/06/24 1,049 1,050 1,047 1,047 1,700
2019/06/21 1,065 1,065 1,032 1,032 5,400
2019/06/20 1,063 1,066 1,050 1,063 2,900
2019/06/19 1,040 1,063 1,040 1,063 6,400
2019/06/18 1,040 1,054 1,029 1,029 4,600
2019/06/17 1,035 1,038 1,033 1,038 3,400
2019/06/14 1,057 1,057 1,040 1,040 5,100
2019/06/13 1,042 1,052 1,035 1,052 5,000
2019/06/12 1,060 1,060 1,042 1,042 5,000
2019/06/11 1,046 1,069 1,041 1,065 5,700
2019/06/10 1,037 1,049 1,032 1,046 6,100
2019/06/07 1,033 1,040 1,021 1,036 3,900
2019/06/06 1,022 1,033 1,020 1,026 3,100
2019/06/05 1,022 1,022 1,011 1,021 5,800
2019/06/04 992 1,012 992 1,012 5,500
2019/06/03 1,002 1,002 988 988 5,200
2019/05/31 999 1,007 997 1,002 4,400
2019/05/30 1,009 1,009 998 1,004 3,000
2019/05/29 1,007 1,021 998 1,008 5,900
2019/05/28 1,033 1,033 1,007 1,007 4,300
2019/05/27 1,016 1,028 1,016 1,028 2,600
2019/05/24 1,013 1,040 1,013 1,015 7,200
2019/05/23 1,015 1,025 1,006 1,013 3,200
2019/05/22 1,030 1,048 1,015 1,015 3,800
2019/05/21 1,024 1,030 1,011 1,030 4,000
2019/05/20 1,034 1,034 1,023 1,025 1,900
2019/05/17 1,041 1,041 1,028 1,036 4,000
2019/05/16 1,025 1,033 1,021 1,028 3,500
2019/05/15 1,020 1,020 1,003 1,020 2,300
2019/05/14 996 1,027 996 1,019 7,000
2019/05/13 1,008 1,035 998 998 10,300
2019/05/10 1,026 1,042 997 998 9,800
2019/05/09 1,028 1,048 1,009 1,020 13,500
2019/05/08 1,050 1,050 1,028 1,039 7,800
2019/05/07 1,054 1,067 1,050 1,050 6,100
2019/04/26 1,066 1,066 1,051 1,054 6,800
2019/04/25 1,059 1,069 1,053 1,067 6,200
2019/04/24 1,073 1,077 1,052 1,057 7,900
2019/04/23 1,071 1,071 1,060 1,066 4,300
2019/04/22 1,055 1,068 1,055 1,068 3,900
2019/04/19 1,056 1,056 1,046 1,046 1,200
2019/04/18 1,070 1,070 1,047 1,056 5,200
2019/04/17 1,050 1,070 1,050 1,067 3,900
2019/04/16 1,068 1,072 1,024 1,034 3,600
2019/04/15 1,053 1,078 1,052 1,076 7,700
2019/04/12 1,062 1,062 1,042 1,054 2,800
2019/04/11 1,065 1,066 1,044 1,056 2,500
2019/04/10 1,055 1,055 1,044 1,046 3,800
2019/04/09 1,061 1,067 1,047 1,067 4,100
2019/04/08 1,064 1,070 1,063 1,069 5,400
2019/04/05 1,059 1,068 1,054 1,068 4,300
2019/04/04 1,065 1,065 1,053 1,054 3,600
2019/04/03 1,034 1,067 1,034 1,066 7,400
2019/04/02 1,039 1,041 1,034 1,034 5,700
2019/04/01 1,022 1,038 1,022 1,034 11,000
2019/03/29 1,014 1,018 1,011 1,011 7,500
2019/03/28 1,023 1,023 1,011 1,013 6,900
2019/03/27 1,052 1,054 1,035 1,037 23,600
2019/03/26 1,025 1,084 1,025 1,084 65,200
2019/03/25 1,034 1,036 1,021 1,024 34,700
2019/03/22 1,059 1,059 999 1,037 48,200
2019/03/20 1,059 1,078 1,058 1,073 14,200
2019/03/19 1,096 1,096 1,054 1,058 15,500
2019/03/18 1,080 1,096 1,073 1,096 21,800
2019/03/15 1,071 1,090 1,071 1,083 11,000
2019/03/14 1,078 1,084 1,071 1,071 4,500
2019/03/13 1,070 1,087 1,059 1,081 4,800
2019/03/12 1,060 1,080 1,056 1,078 6,700
2019/03/11 1,062 1,077 1,041 1,056 6,900
2019/03/08 1,024 1,060 1,023 1,060 12,300
2019/03/07 1,056 1,081 1,047 1,047 9,700
2019/03/06 1,079 1,084 1,060 1,062 11,700
2019/03/05 1,073 1,088 1,073 1,079 3,600
2019/03/04 1,064 1,078 1,064 1,078 2,800
2019/03/01 1,075 1,075 1,063 1,063 5,600
2019/02/28 1,080 1,089 1,070 1,075 5,400
2019/02/27 1,080 1,094 1,063 1,078 15,400
2019/02/26 1,068 1,091 1,068 1,084 5,400
2019/02/25 1,062 1,071 1,059 1,068 3,900
2019/02/22 1,078 1,078 1,061 1,062 2,700
2019/02/21 1,058 1,073 1,058 1,072 3,800
2019/02/20 1,062 1,069 1,052 1,055 4,800
2019/02/19 1,046 1,065 1,045 1,064 4,600
2019/02/18 1,022 1,049 1,022 1,049 6,700
2019/02/15 1,016 1,019 1,008 1,015 4,000
2019/02/14 1,009 1,022 1,007 1,019 2,400
2019/02/13 1,018 1,018 1,004 1,009 5,700
2019/02/12 1,005 1,015 1,000 1,015 7,500
2019/02/08 996 1,006 993 1,005 7,600
2019/02/07 1,000 1,008 1,000 1,001 2,400
2019/02/06 1,010 1,010 1,001 1,001 3,400
2019/02/05 1,009 1,013 1,002 1,013 3,700
2019/02/04 995 1,007 995 1,002 4,700
2019/02/01 993 994 991 991 5,400
2019/01/31 1,009 1,009 991 991 5,300
2019/01/30 1,004 1,004 992 992 8,900
2019/01/29 1,001 1,008 997 1,000 4,600
2019/01/28 1,002 1,017 1,002 1,002 5,700
2019/01/25 991 1,014 991 1,002 5,600
2019/01/24 990 995 988 990 5,900
2019/01/23 984 1,003 984 990 6,300
2019/01/22 1,012 1,019 993 999 5,200
2019/01/21 1,020 1,020 1,010 1,012 5,000
2019/01/18 1,022 1,022 997 1,009 9,200
2019/01/17 1,034 1,035 995 1,021 4,200
2019/01/16 1,027 1,035 1,015 1,024 3,800
2019/01/15 1,016 1,036 1,016 1,027 3,300
2019/01/11 1,024 1,037 1,024 1,024 2,300
2019/01/10 1,031 1,031 1,013 1,025 3,200
2019/01/09 1,030 1,040 1,028 1,031 3,700
2019/01/08 1,038 1,046 1,025 1,025 5,100
2019/01/07 1,026 1,048 1,016 1,025 7,000
2019/01/04 989 1,028 981 1,018 10,900

このページの先頭へ