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
2022/12/30 936 939 935 937 15,800
2022/12/29 933 937 931 936 20,300
2022/12/28 938 940 932 940 21,000
2022/12/27 938 941 938 938 11,100
2022/12/26 937 941 937 938 13,900
2022/12/23 928 937 928 935 10,800
2022/12/22 926 934 925 930 18,100
2022/12/21 928 930 922 925 36,000
2022/12/20 943 948 930 932 43,700
2022/12/19 938 944 938 943 24,500
2022/12/16 945 945 937 937 30,100
2022/12/15 938 948 937 945 30,100
2022/12/14 938 940 936 938 19,800
2022/12/13 934 939 931 936 38,800
2022/12/12 928 930 927 928 24,100
2022/12/09 924 931 924 928 26,100
2022/12/08 923 925 919 924 27,200
2022/12/07 920 925 918 924 15,400
2022/12/06 918 920 918 918 17,800
2022/12/05 922 922 918 919 19,700
2022/12/02 927 927 918 920 42,300
2022/12/01 932 932 927 927 23,000
2022/11/30 930 934 928 932 18,000
2022/11/29 936 936 928 930 31,400
2022/11/28 944 944 940 943 16,700
2022/11/25 938 944 937 942 30,300
2022/11/24 930 938 930 938 31,100
2022/11/22 922 929 922 929 49,900
2022/11/21 921 928 921 928 23,200
2022/11/18 924 924 919 921 28,800
2022/11/17 921 925 920 922 12,200
2022/11/16 920 925 918 920 20,700
2022/11/15 925 925 918 920 26,200
2022/11/14 927 930 920 920 25,900
2022/11/11 931 931 923 928 19,000
2022/11/10 920 933 919 924 36,500
2022/11/09 927 927 921 921 28,700
2022/11/08 920 926 920 923 36,700
2022/11/07 926 929 921 922 28,700
2022/11/04 916 921 916 918 23,300
2022/11/02 921 925 918 920 15,900
2022/11/01 923 931 922 925 33,300
2022/10/31 922 922 917 922 17,500
2022/10/28 920 922 912 916 132,200
2022/10/27 920 925 917 921 28,800
2022/10/26 919 923 917 920 33,000
2022/10/25 920 920 914 915 37,400
2022/10/24 926 926 915 915 31,300
2022/10/21 924 924 916 917 23,600
2022/10/20 923 928 920 923 32,000
2022/10/19 917 924 917 923 31,100
2022/10/18 922 922 915 918 31,800
2022/10/17 918 921 915 915 40,400
2022/10/14 924 927 920 920 47,000
2022/10/13 921 921 916 920 35,600
2022/10/12 920 924 919 924 46,000
2022/10/11 923 926 919 926 51,100
2022/10/07 917 925 917 921 43,000
2022/10/06 924 926 922 922 42,000
2022/10/05 927 927 917 923 35,900
2022/10/04 919 923 917 923 46,700
2022/10/03 910 917 910 917 33,600
2022/09/30 915 918 907 913 44,700
2022/09/29 918 919 913 914 77,900
2022/09/28 932 933 928 933 145,300
2022/09/27 938 941 934 934 69,700
2022/09/26 936 938 933 937 91,200
2022/09/22 932 937 932 935 39,600
2022/09/21 940 943 935 940 45,500
2022/09/20 945 947 941 942 25,900
2022/09/16 939 949 939 941 56,200
2022/09/15 947 952 943 947 47,000
2022/09/14 938 947 932 945 53,700
2022/09/13 944 947 940 947 41,500
2022/09/12 946 947 936 943 87,700
2022/09/09 921 936 920 932 214,500
2022/09/08 927 934 926 931 29,100
2022/09/07 928 928 923 926 41,600
2022/09/06 932 934 925 930 46,800
2022/09/05 936 937 930 932 52,500
2022/09/02 950 952 938 938 105,400
2022/09/01 955 957 946 946 63,700
2022/08/31 960 966 959 962 30,300
2022/08/30 961 967 961 967 20,700
2022/08/29 960 968 954 960 38,700
2022/08/26 972 974 965 965 42,500
2022/08/25 968 980 968 976 17,500
2022/08/24 969 972 968 968 18,500
2022/08/23 978 979 970 970 16,400
2022/08/22 975 980 973 978 15,100
2022/08/19 974 979 973 976 12,500
2022/08/18 979 979 974 974 11,500
2022/08/17 980 981 976 977 14,400
2022/08/16 980 983 977 977 12,300
2022/08/15 979 983 973 980 13,700
2022/08/12 974 990 972 976 36,400
2022/08/10 971 971 964 966 10,700
2022/08/09 980 980 967 967 10,200
2022/08/08 979 979 972 976 8,100
2022/08/05 963 977 963 975 9,500
2022/08/04 968 968 963 963 11,100
2022/08/03 970 978 965 965 14,600
2022/08/02 975 976 970 970 21,400
2022/08/01 976 981 975 980 14,400
2022/07/29 982 985 976 976 15,100
2022/07/28 983 993 981 981 16,600
2022/07/27 983 988 981 981 13,800
2022/07/26 982 987 981 981 7,500
2022/07/25 990 991 981 981 12,300
2022/07/22 991 996 987 987 10,700
2022/07/21 990 991 986 991 5,600
2022/07/20 981 991 978 989 16,400
2022/07/19 972 978 971 971 8,300
2022/07/15 980 986 975 975 7,300
2022/07/14 975 984 975 977 5,600
2022/07/13 971 980 971 972 6,800
2022/07/12 977 981 970 970 14,400
2022/07/11 975 988 975 985 16,700
2022/07/08 972 988 972 972 16,600
2022/07/07 984 990 975 975 11,500
2022/07/06 985 990 973 973 11,300
2022/07/05 989 996 984 984 9,700
2022/07/04 986 990 982 984 8,800
2022/07/01 978 991 972 972 18,200
2022/06/30 969 991 969 970 28,700
2022/06/29 995 1,007 956 956 50,100
2022/06/28 984 1,000 984 1,000 8,300
2022/06/27 982 984 973 982 19,800
2022/06/24 975 989 975 982 11,600
2022/06/23 966 984 966 975 5,400
2022/06/22 977 977 959 966 16,200
2022/06/21 971 988 971 986 7,400
2022/06/20 963 973 958 958 6,400
2022/06/17 966 973 960 961 11,100
2022/06/16 980 980 965 969 6,100
2022/06/15 969 984 960 960 15,800
2022/06/14 977 986 969 969 11,600
2022/06/13 983 990 977 980 10,900
2022/06/10 978 991 975 983 15,500
2022/06/09 989 999 985 987 17,200
2022/06/08 992 1,007 992 1,006 7,500
2022/06/07 996 996 987 987 8,900
2022/06/06 998 1,003 991 994 13,100
2022/06/03 1,012 1,012 995 996 8,900
2022/06/02 1,002 1,010 993 1,007 9,700
2022/06/01 1,008 1,016 1,006 1,006 10,700
2022/05/31 1,003 1,015 995 1,008 17,500
2022/05/30 1,028 1,028 996 996 45,900
2022/05/27 1,028 1,029 1,018 1,028 8,600
2022/05/26 1,018 1,027 1,011 1,024 14,500
2022/05/25 1,017 1,020 1,004 1,018 13,000
2022/05/24 1,026 1,026 1,008 1,017 6,900
2022/05/23 1,021 1,030 1,014 1,030 17,200
2022/05/20 990 1,016 979 1,016 17,800
2022/05/19 1,003 1,007 990 990 15,000
2022/05/18 996 1,019 996 1,019 16,500
2022/05/17 981 996 981 996 12,800
2022/05/16 981 994 972 975 18,000
2022/05/13 970 985 965 980 16,300
2022/05/12 965 971 959 960 17,800
2022/05/11 946 955 942 951 16,300
2022/05/10 947 951 940 948 7,600
2022/05/09 958 962 949 949 8,700
2022/05/06 964 972 963 966 9,500
2022/05/02 958 967 958 963 9,000
2022/04/28 931 958 931 958 18,500
2022/04/27 965 968 921 921 60,500
2022/04/26 953 973 953 965 15,700
2022/04/25 940 958 939 953 12,900
2022/04/22 954 956 946 946 7,500
2022/04/21 948 957 943 957 11,500
2022/04/20 947 954 944 948 8,000
2022/04/19 955 955 945 947 4,600
2022/04/18 945 950 940 948 6,100
2022/04/15 950 954 945 949 8,300
2022/04/14 944 950 938 950 5,600
2022/04/13 931 946 931 946 11,800
2022/04/12 940 947 931 931 11,300
2022/04/11 941 950 930 941 18,300
2022/04/08 943 952 930 952 36,700
2022/04/07 960 960 939 948 18,400
2022/04/06 991 991 963 965 15,000
2022/04/05 999 999 989 991 8,900
2022/04/04 990 997 988 991 6,000
2022/04/01 990 993 986 988 8,700
2022/03/31 1,014 1,014 990 990 17,300
2022/03/30 1,000 1,020 985 1,020 61,300
2022/03/29 1,020 1,020 1,008 1,018 144,300
2022/03/28 1,019 1,020 1,003 1,012 60,500
2022/03/25 1,025 1,025 1,008 1,015 40,900
2022/03/24 1,000 1,025 995 1,025 34,300
2022/03/23 1,001 1,010 993 1,009 36,400
2022/03/22 1,000 1,000 982 986 66,700
2022/03/18 1,007 1,007 982 994 97,000
2022/03/17 996 1,000 979 1,000 30,700
2022/03/16 987 989 970 982 18,000
2022/03/15 956 985 956 985 24,700
2022/03/14 952 963 952 957 17,200
2022/03/11 940 952 940 948 73,200
2022/03/10 962 962 945 958 36,900
2022/03/09 933 946 930 932 28,400
2022/03/08 930 930 923 928 18,500
2022/03/07 949 949 937 937 25,100
2022/03/04 954 958 949 949 50,100
2022/03/03 952 958 952 953 12,400
2022/03/02 965 965 952 952 17,400
2022/03/01 968 968 964 967 16,100
2022/02/28 966 968 961 963 28,200
2022/02/25 977 977 965 966 29,500
2022/02/24 971 977 962 977 10,400
2022/02/22 978 978 973 974 2,300
2022/02/21 979 980 970 980 5,700
2022/02/18 975 981 975 980 6,400
2022/02/17 987 989 979 982 4,600
2022/02/16 985 989 985 986 5,900
2022/02/15 985 985 980 982 6,600
2022/02/14 988 990 980 980 10,500
2022/02/10 980 991 980 991 10,400
2022/02/09 977 981 974 978 6,800
2022/02/08 977 978 971 971 4,900
2022/02/07 973 977 965 971 9,400
2022/02/04 973 976 971 973 6,100
2022/02/03 980 985 971 971 3,800
2022/02/02 973 990 971 987 7,900
2022/02/01 981 981 956 965 9,500
2022/01/31 970 978 967 978 3,300
2022/01/28 960 972 960 968 5,800
2022/01/27 985 985 960 960 11,200
2022/01/26 979 991 979 985 8,500
2022/01/25 985 985 975 979 4,000
2022/01/24 954 992 954 992 10,500
2022/01/21 955 961 953 954 5,900
2022/01/20 957 968 957 957 6,700
2022/01/19 979 979 957 957 11,300
2022/01/18 985 986 979 979 5,000
2022/01/17 985 990 979 985 6,700
2022/01/14 981 990 980 982 7,400
2022/01/13 988 993 983 983 11,800
2022/01/12 980 985 977 985 6,200
2022/01/11 980 980 977 977 5,700
2022/01/07 980 985 974 979 9,100
2022/01/06 996 996 978 978 6,600
2022/01/05 999 999 990 998 7,400
2022/01/04 982 999 982 999 11,300

このページの先頭へ