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
2020/12/30 1,190 1,190 1,170 1,170 4,000
2020/12/29 1,210 1,210 1,149 1,194 16,900
2020/12/28 1,192 1,212 1,192 1,212 4,400
2020/12/25 1,210 1,211 1,190 1,192 7,800
2020/12/24 1,187 1,210 1,187 1,210 4,000
2020/12/23 1,187 1,188 1,173 1,179 6,000
2020/12/22 1,210 1,221 1,181 1,183 10,800
2020/12/21 1,205 1,214 1,205 1,210 5,600
2020/12/18 1,176 1,216 1,176 1,205 6,900
2020/12/17 1,169 1,176 1,140 1,176 5,400
2020/12/16 1,165 1,177 1,161 1,163 1,300
2020/12/15 1,181 1,181 1,160 1,162 10,200
2020/12/14 1,195 1,195 1,184 1,185 3,300
2020/12/11 1,189 1,190 1,177 1,186 8,100
2020/12/10 1,172 1,177 1,168 1,169 1,900
2020/12/09 1,188 1,188 1,172 1,179 2,200
2020/12/08 1,175 1,185 1,175 1,176 2,300
2020/12/07 1,194 1,194 1,178 1,178 2,100
2020/12/04 1,180 1,186 1,172 1,183 3,600
2020/12/03 1,182 1,190 1,180 1,184 3,600
2020/12/02 1,195 1,212 1,185 1,200 9,900
2020/12/01 1,202 1,209 1,195 1,196 3,600
2020/11/30 1,220 1,223 1,200 1,200 5,300
2020/11/27 1,199 1,234 1,198 1,220 14,500
2020/11/26 1,200 1,200 1,186 1,193 5,500
2020/11/25 1,210 1,220 1,198 1,200 5,100
2020/11/24 1,209 1,209 1,192 1,209 4,100
2020/11/20 1,189 1,199 1,189 1,192 1,400
2020/11/19 1,196 1,200 1,180 1,200 3,700
2020/11/18 1,199 1,199 1,175 1,192 3,100
2020/11/17 1,214 1,214 1,190 1,196 5,200
2020/11/16 1,198 1,215 1,181 1,215 9,700
2020/11/13 1,204 1,204 1,185 1,194 3,600
2020/11/12 1,182 1,202 1,181 1,202 5,100
2020/11/11 1,207 1,218 1,192 1,212 8,600
2020/11/10 1,220 1,220 1,169 1,206 12,000
2020/11/09 1,210 1,215 1,200 1,215 9,100
2020/11/06 1,193 1,200 1,172 1,200 6,100
2020/11/05 1,184 1,200 1,182 1,200 5,000
2020/11/04 1,175 1,182 1,164 1,182 3,800
2020/11/02 1,166 1,179 1,142 1,173 7,300
2020/10/30 1,169 1,171 1,166 1,166 1,100
2020/10/29 1,183 1,183 1,173 1,181 1,700
2020/10/28 1,165 1,186 1,165 1,186 3,000
2020/10/27 1,167 1,179 1,154 1,179 3,400
2020/10/26 1,195 1,195 1,166 1,166 4,700
2020/10/23 1,193 1,195 1,181 1,195 1,200
2020/10/22 1,200 1,200 1,178 1,193 2,700
2020/10/21 1,191 1,204 1,170 1,200 2,800
2020/10/20 1,199 1,199 1,167 1,167 2,100
2020/10/19 1,146 1,200 1,136 1,200 3,800
2020/10/16 1,154 1,171 1,144 1,144 2,400
2020/10/15 1,186 1,190 1,184 1,184 1,800
2020/10/14 1,216 1,216 1,151 1,195 3,700
2020/10/13 1,206 1,217 1,206 1,209 1,300
2020/10/12 1,219 1,219 1,205 1,205 1,100
2020/10/09 1,250 1,250 1,225 1,225 1,700
2020/10/08 1,224 1,252 1,214 1,250 17,100
2020/10/07 1,222 1,238 1,222 1,234 3,400
2020/10/06 1,265 1,265 1,209 1,231 2,700
2020/10/05 1,250 1,270 1,239 1,265 10,700
2020/10/02 1,234 1,263 1,220 1,245 11,400
2020/09/30 1,238 1,257 1,231 1,250 8,200
2020/09/29 1,225 1,263 1,182 1,263 25,200
2020/09/28 1,199 1,250 1,163 1,250 32,500
2020/09/25 1,180 1,199 1,136 1,199 15,500
2020/09/24 1,178 1,180 1,169 1,180 8,800
2020/09/23 1,171 1,180 1,142 1,180 10,800
2020/09/18 1,137 1,213 1,131 1,188 13,400
2020/09/17 1,128 1,130 1,119 1,130 5,500
2020/09/16 1,099 1,117 1,085 1,117 12,900
2020/09/15 1,092 1,100 1,086 1,100 1,900
2020/09/14 1,079 1,097 1,064 1,097 8,100
2020/09/11 1,090 1,090 1,046 1,077 12,700
2020/09/10 1,049 1,060 1,035 1,060 8,500
2020/09/09 1,038 1,044 1,030 1,040 9,700
2020/09/08 1,037 1,044 1,021 1,038 6,600
2020/09/07 1,019 1,030 1,015 1,030 2,700
2020/09/04 1,024 1,037 1,017 1,017 2,300
2020/09/03 1,041 1,041 1,026 1,030 2,700
2020/09/02 1,023 1,030 1,021 1,030 2,600
2020/09/01 1,020 1,021 1,013 1,016 3,700
2020/08/31 1,016 1,026 1,016 1,019 3,900
2020/08/28 1,013 1,013 1,008 1,013 4,200
2020/08/27 1,002 1,010 1,002 1,006 2,000
2020/08/26 1,006 1,006 1,002 1,002 3,100
2020/08/25 1,000 1,006 999 1,006 2,500
2020/08/24 999 1,000 993 997 1,900
2020/08/21 976 992 976 992 2,000
2020/08/20 1,006 1,006 989 991 1,600
2020/08/19 991 1,001 991 991 9,100
2020/08/18 1,012 1,015 1,010 1,010 2,900
2020/08/17 1,014 1,014 1,010 1,010 1,600
2020/08/14 1,014 1,022 1,006 1,018 4,900
2020/08/13 999 1,014 997 1,014 10,200
2020/08/12 983 999 980 999 8,700
2020/08/11 963 987 962 987 5,700
2020/08/07 966 970 956 956 7,200
2020/08/06 985 985 973 981 1,400
2020/08/05 986 988 983 988 2,500
2020/08/04 965 983 965 983 2,600
2020/08/03 958 964 958 962 2,600
2020/07/31 983 983 958 958 2,500
2020/07/30 984 986 980 983 2,700
2020/07/29 973 983 973 983 1,800
2020/07/28 970 987 970 982 10,400
2020/07/27 985 1,000 980 1,000 5,400
2020/07/22 995 995 984 985 8,100
2020/07/21 982 995 975 995 6,500
2020/07/20 981 983 965 983 3,000
2020/07/17 981 981 971 971 1,600
2020/07/16 974 975 970 970 1,600
2020/07/15 964 976 964 976 4,400
2020/07/14 949 959 949 958 4,200
2020/07/13 950 960 950 956 6,000
2020/07/10 945 949 945 945 4,000
2020/07/09 958 960 948 948 3,400
2020/07/08 948 960 948 950 21,400
2020/07/07 986 986 976 978 900
2020/07/06 972 986 972 986 2,600
2020/07/03 967 972 963 972 4,800
2020/07/02 959 972 959 961 3,500
2020/07/01 988 989 959 959 7,500
2020/06/30 1,004 1,004 960 988 6,300
2020/06/29 968 1,004 966 1,004 24,400
2020/06/26 950 968 948 968 13,700
2020/06/25 952 953 942 942 7,900
2020/06/24 951 958 950 952 3,700
2020/06/23 957 960 941 950 21,900
2020/06/22 957 969 957 962 6,000
2020/06/19 965 969 961 961 9,000
2020/06/18 968 970 959 967 7,300
2020/06/17 984 988 966 969 5,800
2020/06/16 970 971 960 970 14,800
2020/06/15 996 996 959 959 8,500
2020/06/12 977 993 970 986 9,300
2020/06/11 1,015 1,023 1,009 1,009 4,300
2020/06/10 1,032 1,042 1,025 1,030 4,700
2020/06/09 1,042 1,042 1,032 1,032 3,800
2020/06/08 1,043 1,043 1,031 1,040 6,400
2020/06/05 1,035 1,040 1,013 1,037 6,600
2020/06/04 1,031 1,035 1,021 1,035 3,000
2020/06/03 1,034 1,034 1,017 1,033 7,800
2020/06/02 1,009 1,019 1,002 1,019 6,200
2020/06/01 1,018 1,018 993 994 7,100
2020/05/29 1,025 1,029 1,012 1,018 9,900
2020/05/28 1,003 1,024 996 1,024 14,600
2020/05/27 996 1,002 990 1,002 6,200
2020/05/26 991 996 983 996 10,100
2020/05/25 982 986 980 986 5,600
2020/05/22 979 982 975 980 3,100
2020/05/21 1,010 1,014 946 978 37,100
2020/05/20 1,015 1,015 1,005 1,011 8,800
2020/05/19 1,052 1,052 988 1,010 42,700
2020/05/18 1,050 1,055 1,036 1,046 3,200
2020/05/15 1,057 1,058 1,030 1,039 2,000
2020/05/14 1,041 1,053 1,032 1,032 2,300
2020/05/13 1,060 1,082 1,000 1,058 7,700
2020/05/12 1,056 1,076 1,055 1,075 2,800
2020/05/11 1,071 1,071 1,042 1,056 4,300
2020/05/08 1,094 1,094 1,043 1,066 5,600
2020/05/07 1,106 1,106 1,052 1,064 6,200
2020/05/01 1,089 1,107 1,089 1,107 7,200
2020/04/30 1,083 1,089 1,073 1,089 6,800
2020/04/28 1,064 1,082 1,060 1,082 10,700
2020/04/27 1,060 1,065 1,058 1,064 4,400
2020/04/24 1,036 1,057 1,036 1,052 7,700
2020/04/23 1,027 1,052 1,024 1,036 4,100
2020/04/22 1,021 1,057 1,006 1,024 9,500
2020/04/21 1,036 1,063 1,026 1,063 3,800
2020/04/20 1,007 1,047 1,007 1,047 5,000
2020/04/17 1,081 1,088 1,000 1,010 11,700
2020/04/16 1,082 1,082 1,056 1,069 5,500
2020/04/15 1,107 1,112 1,082 1,082 7,600
2020/04/14 1,097 1,107 1,087 1,099 5,200
2020/04/13 1,104 1,117 1,090 1,095 2,300
2020/04/10 1,115 1,115 1,086 1,104 3,900
2020/04/09 1,087 1,140 1,087 1,115 5,700
2020/04/08 1,028 1,097 1,028 1,093 9,000
2020/04/07 975 1,046 960 1,041 13,300
2020/04/06 929 990 902 990 12,800
2020/04/03 970 970 944 944 4,100
2020/04/02 1,012 1,014 967 967 12,300
2020/04/01 1,205 1,205 1,041 1,041 15,400
2020/03/31 1,170 1,205 1,054 1,205 12,700
2020/03/30 1,220 1,251 1,137 1,176 45,000
2020/03/27 1,232 1,300 1,188 1,300 74,800
2020/03/26 1,221 1,226 1,131 1,226 23,700
2020/03/25 1,138 1,250 1,061 1,229 28,900
2020/03/24 1,050 1,141 1,039 1,138 19,000
2020/03/23 992 1,050 966 1,050 13,600
2020/03/19 938 1,016 938 953 17,600
2020/03/18 908 954 908 929 18,400
2020/03/17 825 910 824 910 17,400
2020/03/16 841 896 835 836 13,100
2020/03/13 831 880 812 841 22,500
2020/03/12 911 929 883 883 23,400
2020/03/11 930 958 924 924 8,700
2020/03/10 900 942 875 942 10,600
2020/03/09 938 966 913 913 20,700
2020/03/06 962 979 952 952 15,400
2020/03/05 995 995 970 970 9,300
2020/03/04 983 995 981 981 8,100
2020/03/03 1,023 1,023 983 983 16,600
2020/03/02 964 992 964 980 13,000
2020/02/28 987 1,000 963 963 27,100
2020/02/27 1,053 1,057 1,039 1,039 18,700
2020/02/26 1,068 1,075 1,050 1,056 10,800
2020/02/25 1,119 1,119 1,068 1,068 11,600
2020/02/21 1,128 1,148 1,128 1,148 6,700
2020/02/20 1,132 1,148 1,131 1,131 3,900
2020/02/19 1,151 1,155 1,130 1,130 3,700
2020/02/18 1,134 1,154 1,134 1,151 3,900
2020/02/17 1,148 1,157 1,139 1,139 3,300
2020/02/14 1,134 1,160 1,131 1,159 5,700
2020/02/13 1,174 1,175 1,156 1,157 3,100
2020/02/12 1,179 1,182 1,175 1,175 2,900
2020/02/10 1,179 1,181 1,179 1,179 1,900
2020/02/07 1,180 1,181 1,171 1,174 4,300
2020/02/06 1,142 1,182 1,141 1,179 12,600
2020/02/05 1,130 1,141 1,130 1,139 3,700
2020/02/04 1,114 1,127 1,114 1,127 3,300
2020/02/03 1,104 1,114 1,104 1,114 4,400
2020/01/31 1,112 1,114 1,104 1,104 2,300
2020/01/30 1,117 1,118 1,100 1,100 8,300
2020/01/29 1,109 1,122 1,109 1,117 4,500
2020/01/28 1,119 1,126 1,103 1,111 9,800
2020/01/27 1,126 1,138 1,118 1,120 7,400
2020/01/24 1,161 1,169 1,133 1,136 11,000
2020/01/23 1,170 1,180 1,161 1,161 5,400
2020/01/22 1,174 1,185 1,172 1,172 3,300
2020/01/21 1,175 1,185 1,175 1,175 2,300
2020/01/20 1,160 1,193 1,158 1,175 11,200
2020/01/17 1,170 1,180 1,170 1,176 4,400
2020/01/16 1,183 1,183 1,173 1,173 3,900
2020/01/15 1,188 1,199 1,181 1,198 5,700
2020/01/14 1,215 1,215 1,195 1,195 3,600
2020/01/10 1,219 1,219 1,208 1,208 1,700
2020/01/09 1,196 1,218 1,192 1,209 5,000
2020/01/08 1,210 1,220 1,192 1,192 5,400
2020/01/07 1,201 1,227 1,201 1,227 6,400
2020/01/06 1,224 1,228 1,199 1,199 12,600

このページの先頭へ