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
2021/12/30 980 989 980 981 5,200
2021/12/29 980 985 979 985 11,800
2021/12/28 968 979 965 979 8,100
2021/12/27 956 964 956 962 6,200
2021/12/24 955 960 955 956 8,900
2021/12/23 960 961 955 955 5,700
2021/12/22 958 962 958 958 4,700
2021/12/21 960 961 958 961 4,700
2021/12/20 963 966 955 955 4,100
2021/12/17 975 975 962 962 14,900
2021/12/16 970 976 970 974 9,400
2021/12/15 974 978 969 972 7,900
2021/12/14 969 973 969 972 6,600
2021/12/13 974 974 964 969 6,300
2021/12/10 979 979 962 970 17,200
2021/12/09 978 978 966 970 6,000
2021/12/08 970 980 967 980 9,400
2021/12/07 963 973 958 973 8,700
2021/12/06 946 963 946 952 10,400
2021/12/03 945 948 942 946 3,400
2021/12/02 931 952 931 943 14,400
2021/12/01 934 946 934 934 10,900
2021/11/30 958 958 934 934 18,800
2021/11/29 965 965 950 950 12,700
2021/11/26 973 974 963 963 9,500
2021/11/25 974 977 973 973 2,000
2021/11/24 974 980 974 976 3,700
2021/11/22 975 975 968 974 2,200
2021/11/19 970 974 966 973 2,500
2021/11/18 967 969 965 965 3,200
2021/11/17 968 973 967 967 4,900
2021/11/16 970 979 967 972 9,800
2021/11/15 970 970 965 970 2,600
2021/11/12 953 967 953 967 8,200
2021/11/11 956 960 952 952 10,100
2021/11/10 961 966 956 966 11,100
2021/11/09 968 968 960 960 7,000
2021/11/08 962 966 961 962 8,800
2021/11/05 967 969 962 962 5,700
2021/11/04 967 972 966 969 7,100
2021/11/02 974 974 965 966 7,100
2021/11/01 978 979 970 975 4,800
2021/10/29 971 972 962 966 16,000
2021/10/28 968 973 964 964 8,400
2021/10/27 976 976 968 968 7,000
2021/10/26 970 976 970 976 3,600
2021/10/25 972 976 968 968 5,000
2021/10/22 975 980 971 972 13,400
2021/10/21 980 981 975 975 5,600
2021/10/20 981 983 979 982 4,200
2021/10/19 977 982 976 979 3,100
2021/10/18 989 989 977 978 7,700
2021/10/15 980 982 974 982 8,400
2021/10/14 981 981 970 970 10,900
2021/10/13 975 980 975 975 6,900
2021/10/12 985 985 976 981 7,900
2021/10/11 982 986 980 985 4,900
2021/10/08 980 983 978 980 6,300
2021/10/07 982 985 977 980 3,200
2021/10/06 987 987 982 982 5,000
2021/10/05 985 987 977 977 10,100
2021/10/04 994 997 985 985 8,900
2021/10/01 1,000 1,001 994 994 10,500
2021/09/30 1,009 1,011 999 999 7,000
2021/09/29 1,018 1,018 1,001 1,002 15,800
2021/09/28 1,038 1,043 1,027 1,043 17,400
2021/09/27 1,055 1,055 1,035 1,044 19,300
2021/09/24 1,024 1,058 1,024 1,058 24,800
2021/09/22 1,043 1,043 1,024 1,024 9,400
2021/09/21 1,048 1,050 1,034 1,046 15,000
2021/09/17 1,049 1,062 1,027 1,062 22,200
2021/09/16 1,053 1,053 1,037 1,051 9,300
2021/09/15 1,048 1,055 1,035 1,055 10,900
2021/09/14 1,055 1,058 1,044 1,058 12,600
2021/09/13 1,051 1,057 1,033 1,057 9,100
2021/09/10 1,029 1,051 1,019 1,051 21,600
2021/09/09 1,022 1,032 1,020 1,030 12,000
2021/09/08 1,019 1,032 1,011 1,032 15,800
2021/09/07 1,017 1,020 1,008 1,020 12,700
2021/09/06 1,004 1,017 1,002 1,017 7,900
2021/09/03 991 1,007 991 1,004 11,300
2021/09/02 996 997 993 995 4,600
2021/09/01 991 1,000 991 997 5,200
2021/08/31 995 999 991 991 6,400
2021/08/30 1,000 1,002 995 995 7,500
2021/08/27 994 997 993 994 3,200
2021/08/26 997 1,000 993 994 6,800
2021/08/25 996 997 992 997 1,700
2021/08/24 998 998 990 995 4,200
2021/08/23 976 998 976 998 8,500
2021/08/20 988 992 976 977 9,700
2021/08/19 989 996 987 987 4,000
2021/08/18 988 1,000 988 992 11,100
2021/08/17 988 993 984 985 10,600
2021/08/16 1,001 1,001 990 990 9,300
2021/08/13 1,002 1,002 996 1,002 3,600
2021/08/12 1,002 1,002 995 1,002 2,900
2021/08/11 995 1,002 988 1,002 8,600
2021/08/10 991 1,000 991 996 5,300
2021/08/06 1,005 1,005 991 991 4,400
2021/08/05 994 998 994 998 1,300
2021/08/04 1,003 1,003 993 998 3,700
2021/08/03 1,010 1,012 1,000 1,000 3,800
2021/08/02 997 1,011 997 1,010 4,700
2021/07/30 1,006 1,006 992 992 4,700
2021/07/29 994 1,007 991 1,007 9,900
2021/07/28 1,002 1,002 988 994 8,500
2021/07/27 1,000 1,002 997 1,002 7,000
2021/07/26 1,003 1,004 997 999 12,200
2021/07/21 998 1,005 998 1,003 6,400
2021/07/20 1,000 1,004 997 997 17,800
2021/07/19 1,008 1,015 1,000 1,000 9,300
2021/07/16 1,008 1,025 1,008 1,008 4,100
2021/07/15 1,021 1,023 1,008 1,008 4,800
2021/07/14 1,023 1,025 1,020 1,021 2,100
2021/07/13 1,017 1,028 1,017 1,026 4,300
2021/07/12 1,007 1,026 1,007 1,017 6,900
2021/07/09 1,021 1,023 1,005 1,006 16,700
2021/07/08 1,032 1,047 1,023 1,023 9,800
2021/07/07 1,037 1,041 1,032 1,032 5,900
2021/07/06 1,044 1,044 1,040 1,043 1,000
2021/07/05 1,041 1,045 1,040 1,040 3,200
2021/07/02 1,040 1,048 1,040 1,047 2,200
2021/07/01 1,050 1,054 1,040 1,040 8,700
2021/06/30 1,055 1,062 1,049 1,049 5,500
2021/06/29 1,061 1,061 1,055 1,056 4,200
2021/06/28 1,055 1,061 1,051 1,061 17,200
2021/06/25 1,052 1,061 1,045 1,055 10,100
2021/06/24 1,045 1,051 1,044 1,045 1,400
2021/06/23 1,052 1,052 1,045 1,049 2,600
2021/06/22 1,040 1,052 1,033 1,052 9,700
2021/06/21 1,054 1,055 1,034 1,034 10,900
2021/06/18 1,061 1,061 1,057 1,057 4,300
2021/06/17 1,057 1,060 1,057 1,057 2,400
2021/06/16 1,061 1,062 1,056 1,059 5,900
2021/06/15 1,068 1,068 1,057 1,061 5,800
2021/06/14 1,072 1,072 1,060 1,065 5,200
2021/06/11 1,071 1,071 1,060 1,060 11,500
2021/06/10 1,063 1,071 1,063 1,066 3,700
2021/06/09 1,068 1,068 1,063 1,063 2,500
2021/06/08 1,061 1,069 1,061 1,065 6,000
2021/06/07 1,115 1,115 1,071 1,071 14,700
2021/06/04 1,088 1,088 1,085 1,085 1,100
2021/06/03 1,094 1,106 1,087 1,090 2,500
2021/06/02 1,100 1,100 1,091 1,092 2,100
2021/06/01 1,106 1,108 1,100 1,100 7,200
2021/05/31 1,122 1,122 1,102 1,106 4,100
2021/05/28 1,084 1,133 1,083 1,133 7,900
2021/05/27 1,096 1,096 1,077 1,077 3,700
2021/05/26 1,120 1,120 1,100 1,100 7,200
2021/05/25 1,135 1,135 1,112 1,112 3,200
2021/05/24 1,104 1,132 1,104 1,132 3,700
2021/05/21 1,113 1,113 1,100 1,100 2,500
2021/05/20 1,090 1,118 1,090 1,113 4,200
2021/05/19 1,100 1,116 1,090 1,090 10,500
2021/05/18 1,095 1,110 1,092 1,110 5,400
2021/05/17 1,078 1,098 1,078 1,089 5,600
2021/05/14 1,075 1,091 1,061 1,062 6,700
2021/05/13 1,068 1,072 1,060 1,060 3,400
2021/05/12 1,069 1,075 1,069 1,069 2,200
2021/05/11 1,102 1,103 1,067 1,067 9,100
2021/05/10 1,100 1,102 1,097 1,102 3,500
2021/05/07 1,090 1,100 1,090 1,094 3,600
2021/05/06 1,090 1,102 1,088 1,088 4,800
2021/04/30 1,090 1,102 1,088 1,088 4,300
2021/04/28 1,105 1,130 1,090 1,090 9,100
2021/04/27 1,113 1,119 1,101 1,101 7,600
2021/04/26 1,107 1,120 1,107 1,110 3,800
2021/04/23 1,102 1,116 1,102 1,106 1,700
2021/04/22 1,111 1,115 1,106 1,108 4,000
2021/04/21 1,115 1,124 1,103 1,103 6,700
2021/04/20 1,125 1,131 1,122 1,122 4,700
2021/04/19 1,141 1,141 1,134 1,134 1,600
2021/04/16 1,137 1,147 1,132 1,146 3,000
2021/04/15 1,125 1,136 1,125 1,126 1,900
2021/04/14 1,134 1,136 1,125 1,127 3,300
2021/04/13 1,130 1,144 1,130 1,134 5,200
2021/04/12 1,120 1,128 1,120 1,128 2,300
2021/04/09 1,121 1,122 1,119 1,121 4,100
2021/04/08 1,134 1,134 1,120 1,120 9,300
2021/04/07 1,131 1,144 1,131 1,144 4,900
2021/04/06 1,164 1,164 1,128 1,132 8,300
2021/04/05 1,165 1,165 1,149 1,163 6,300
2021/04/02 1,143 1,160 1,131 1,145 5,500
2021/04/01 1,138 1,145 1,124 1,124 7,200
2021/03/31 1,155 1,167 1,131 1,131 16,400
2021/03/30 1,207 1,217 1,155 1,155 36,500
2021/03/29 1,240 1,242 1,203 1,220 99,400
2021/03/26 1,216 1,235 1,207 1,235 89,400
2021/03/25 1,188 1,203 1,188 1,203 26,600
2021/03/24 1,201 1,205 1,185 1,185 28,000
2021/03/23 1,230 1,230 1,211 1,215 23,700
2021/03/22 1,210 1,230 1,208 1,230 47,400
2021/03/19 1,210 1,234 1,202 1,234 56,800
2021/03/18 1,211 1,220 1,206 1,218 36,800
2021/03/17 1,210 1,223 1,210 1,223 11,200
2021/03/16 1,210 1,225 1,210 1,222 14,000
2021/03/15 1,210 1,215 1,206 1,215 19,300
2021/03/12 1,205 1,212 1,204 1,210 35,400
2021/03/11 1,208 1,212 1,205 1,210 12,900
2021/03/10 1,210 1,216 1,201 1,208 11,100
2021/03/09 1,212 1,220 1,210 1,220 11,500
2021/03/08 1,206 1,218 1,202 1,210 18,000
2021/03/05 1,191 1,206 1,188 1,206 26,500
2021/03/04 1,200 1,200 1,198 1,200 8,000
2021/03/03 1,184 1,201 1,184 1,201 7,500
2021/03/02 1,205 1,205 1,184 1,187 11,100
2021/03/01 1,207 1,207 1,194 1,205 16,700
2021/02/26 1,187 1,208 1,170 1,190 19,800
2021/02/25 1,200 1,200 1,177 1,187 8,300
2021/02/24 1,183 1,196 1,183 1,196 3,300
2021/02/22 1,173 1,183 1,166 1,183 3,000
2021/02/19 1,161 1,179 1,161 1,168 8,600
2021/02/18 1,192 1,197 1,181 1,191 5,100
2021/02/17 1,195 1,196 1,189 1,191 2,500
2021/02/16 1,199 1,199 1,183 1,196 5,000
2021/02/15 1,191 1,199 1,191 1,199 6,000
2021/02/12 1,200 1,200 1,188 1,191 4,400
2021/02/10 1,191 1,195 1,181 1,184 3,500
2021/02/09 1,191 1,191 1,154 1,185 5,600
2021/02/08 1,170 1,192 1,165 1,192 11,700
2021/02/05 1,143 1,153 1,143 1,151 8,200
2021/02/04 1,140 1,149 1,140 1,142 1,800
2021/02/03 1,137 1,145 1,132 1,140 3,400
2021/02/02 1,131 1,138 1,131 1,137 2,800
2021/02/01 1,125 1,148 1,125 1,134 3,300
2021/01/29 1,133 1,134 1,123 1,125 3,400
2021/01/28 1,130 1,160 1,128 1,133 16,400
2021/01/27 1,131 1,163 1,131 1,133 4,200
2021/01/26 1,140 1,148 1,129 1,131 10,600
2021/01/25 1,129 1,146 1,129 1,139 2,400
2021/01/22 1,133 1,135 1,125 1,125 3,200
2021/01/21 1,134 1,141 1,128 1,137 2,800
2021/01/20 1,120 1,141 1,120 1,130 4,300
2021/01/19 1,131 1,131 1,120 1,120 1,300
2021/01/18 1,114 1,131 1,114 1,129 1,700
2021/01/15 1,135 1,140 1,121 1,121 5,300
2021/01/14 1,133 1,135 1,126 1,135 3,200
2021/01/13 1,123 1,134 1,120 1,134 6,500
2021/01/12 1,120 1,132 1,120 1,128 5,300
2021/01/08 1,112 1,125 1,111 1,118 11,500
2021/01/07 1,145 1,145 1,102 1,114 12,000
2021/01/06 1,133 1,143 1,125 1,125 2,600
2021/01/05 1,138 1,145 1,113 1,117 4,200
2021/01/04 1,170 1,176 1,140 1,140 4,100

このページの先頭へ