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
2023/12/29 1,107 1,112 1,101 1,110 29,400
2023/12/28 1,091 1,102 1,088 1,102 13,100
2023/12/27 1,083 1,088 1,081 1,086 27,000
2023/12/26 1,089 1,093 1,076 1,080 35,100
2023/12/25 1,101 1,101 1,087 1,089 10,400
2023/12/22 1,087 1,094 1,086 1,089 10,700
2023/12/21 1,089 1,094 1,084 1,087 14,400
2023/12/20 1,099 1,109 1,089 1,094 31,700
2023/12/19 1,088 1,098 1,088 1,098 8,300
2023/12/18 1,095 1,095 1,080 1,088 14,000
2023/12/15 1,094 1,097 1,090 1,096 12,300
2023/12/14 1,110 1,110 1,094 1,094 17,900
2023/12/13 1,111 1,111 1,103 1,105 10,800
2023/12/12 1,118 1,121 1,108 1,111 21,700
2023/12/11 1,114 1,116 1,107 1,115 13,600
2023/12/08 1,107 1,111 1,098 1,106 26,500
2023/12/07 1,112 1,115 1,107 1,107 18,400
2023/12/06 1,112 1,122 1,111 1,118 19,900
2023/12/05 1,130 1,130 1,112 1,113 20,800
2023/12/04 1,126 1,131 1,120 1,130 15,800
2023/12/01 1,128 1,128 1,117 1,120 26,600
2023/11/30 1,112 1,127 1,110 1,124 20,900
2023/11/29 1,111 1,123 1,111 1,112 21,100
2023/11/28 1,110 1,124 1,110 1,124 22,300
2023/11/27 1,100 1,112 1,097 1,109 30,400
2023/11/24 1,101 1,101 1,093 1,093 21,700
2023/11/22 1,088 1,101 1,088 1,096 21,600
2023/11/21 1,085 1,092 1,083 1,088 29,600
2023/11/20 1,091 1,102 1,085 1,086 39,900
2023/11/17 1,077 1,087 1,075 1,085 26,900
2023/11/16 1,069 1,079 1,068 1,077 25,500
2023/11/15 1,063 1,072 1,063 1,068 20,200
2023/11/14 1,069 1,070 1,062 1,062 14,400
2023/11/13 1,070 1,070 1,063 1,065 20,400
2023/11/10 1,062 1,070 1,059 1,066 22,500
2023/11/09 1,049 1,060 1,035 1,060 60,500
2023/11/08 1,074 1,078 1,057 1,062 42,800
2023/11/07 1,073 1,077 1,065 1,068 24,800
2023/11/06 1,089 1,089 1,072 1,075 36,200
2023/11/02 1,085 1,086 1,075 1,081 31,000
2023/11/01 1,079 1,083 1,075 1,083 36,000
2023/10/31 1,064 1,073 1,056 1,073 27,000
2023/10/30 1,075 1,075 1,064 1,065 83,100
2023/10/27 1,078 1,086 1,072 1,078 24,000
2023/10/26 1,069 1,073 1,066 1,072 23,100
2023/10/25 1,070 1,075 1,066 1,069 34,000
2023/10/24 1,071 1,071 1,044 1,059 27,000
2023/10/23 1,066 1,071 1,061 1,061 23,700
2023/10/20 1,070 1,072 1,063 1,065 32,100
2023/10/19 1,073 1,080 1,065 1,067 31,200
2023/10/18 1,074 1,075 1,067 1,074 14,500
2023/10/17 1,069 1,071 1,061 1,068 13,700
2023/10/16 1,061 1,065 1,052 1,058 23,800
2023/10/13 1,071 1,071 1,062 1,066 18,700
2023/10/12 1,070 1,071 1,064 1,070 14,200
2023/10/11 1,076 1,077 1,066 1,066 17,500
2023/10/10 1,070 1,078 1,064 1,076 51,700
2023/10/06 1,044 1,056 1,043 1,055 41,200
2023/10/05 1,044 1,052 1,035 1,050 42,800
2023/10/04 1,040 1,048 1,026 1,029 74,100
2023/10/03 1,083 1,083 1,050 1,051 92,300
2023/10/02 1,106 1,113 1,087 1,089 75,600
2023/09/29 1,106 1,129 1,095 1,106 104,400
2023/09/28 1,101 1,110 1,095 1,097 107,200
2023/09/27 1,111 1,126 1,108 1,124 216,200
2023/09/26 1,103 1,111 1,098 1,110 54,300
2023/09/25 1,096 1,099 1,081 1,098 93,800
2023/09/22 1,083 1,085 1,072 1,079 151,600
2023/09/21 1,099 1,103 1,095 1,095 33,900
2023/09/20 1,111 1,111 1,092 1,093 91,000
2023/09/19 1,086 1,101 1,083 1,101 102,100
2023/09/15 1,088 1,094 1,084 1,091 115,700
2023/09/14 1,085 1,094 1,085 1,090 78,200
2023/09/13 1,093 1,098 1,087 1,089 71,300
2023/09/12 1,099 1,102 1,094 1,096 56,000
2023/09/11 1,097 1,109 1,092 1,094 110,400
2023/09/08 1,101 1,119 1,097 1,104 90,800
2023/09/07 1,129 1,132 1,121 1,126 63,600
2023/09/06 1,157 1,157 1,130 1,134 57,900
2023/09/05 1,164 1,164 1,135 1,144 80,400
2023/09/04 1,142 1,164 1,142 1,164 71,900
2023/09/01 1,140 1,147 1,134 1,147 65,600
2023/08/31 1,106 1,134 1,105 1,130 47,900
2023/08/30 1,106 1,114 1,103 1,108 28,600
2023/08/29 1,109 1,110 1,106 1,109 13,100
2023/08/28 1,100 1,110 1,100 1,109 17,300
2023/08/25 1,097 1,097 1,089 1,094 13,800
2023/08/24 1,089 1,097 1,086 1,097 14,100
2023/08/23 1,079 1,089 1,079 1,089 8,200
2023/08/22 1,079 1,082 1,072 1,075 23,500
2023/08/21 1,080 1,085 1,076 1,077 11,200
2023/08/18 1,078 1,084 1,076 1,077 12,100
2023/08/17 1,087 1,090 1,076 1,083 13,100
2023/08/16 1,090 1,097 1,086 1,087 11,800
2023/08/15 1,097 1,099 1,092 1,093 9,200
2023/08/14 1,082 1,105 1,081 1,097 26,100
2023/08/10 1,080 1,088 1,073 1,082 16,800
2023/08/09 1,091 1,091 1,082 1,089 11,400
2023/08/08 1,085 1,095 1,085 1,094 5,000
2023/08/07 1,075 1,090 1,075 1,085 6,500
2023/08/04 1,069 1,081 1,069 1,075 7,900
2023/08/03 1,077 1,077 1,066 1,071 15,500
2023/08/02 1,100 1,104 1,081 1,081 17,900
2023/08/01 1,113 1,114 1,101 1,104 8,300
2023/07/31 1,109 1,113 1,103 1,113 12,300
2023/07/28 1,096 1,103 1,090 1,103 12,900
2023/07/27 1,100 1,100 1,094 1,096 6,100
2023/07/26 1,103 1,105 1,098 1,098 13,500
2023/07/25 1,087 1,107 1,087 1,103 11,300
2023/07/24 1,088 1,092 1,085 1,087 8,400
2023/07/21 1,084 1,086 1,077 1,080 11,100
2023/07/20 1,078 1,084 1,072 1,084 13,200
2023/07/19 1,076 1,082 1,066 1,072 16,500
2023/07/18 1,067 1,077 1,067 1,076 9,200
2023/07/14 1,087 1,087 1,063 1,063 10,000
2023/07/13 1,080 1,082 1,074 1,074 8,400
2023/07/12 1,099 1,099 1,082 1,082 8,900
2023/07/11 1,089 1,095 1,086 1,087 11,500
2023/07/10 1,086 1,101 1,080 1,080 18,300
2023/07/07 1,085 1,097 1,085 1,086 11,400
2023/07/06 1,110 1,110 1,091 1,091 16,300
2023/07/05 1,101 1,117 1,101 1,107 13,600
2023/07/04 1,106 1,112 1,102 1,107 15,600
2023/07/03 1,100 1,116 1,100 1,106 14,300
2023/06/30 1,095 1,095 1,086 1,095 9,200
2023/06/29 1,095 1,097 1,085 1,091 11,300
2023/06/28 1,092 1,095 1,086 1,095 14,300
2023/06/27 1,074 1,088 1,070 1,084 22,800
2023/06/26 1,049 1,077 1,049 1,074 14,300
2023/06/23 1,069 1,069 1,045 1,048 27,600
2023/06/22 1,075 1,075 1,058 1,061 16,000
2023/06/21 1,069 1,074 1,067 1,070 6,400
2023/06/20 1,068 1,069 1,062 1,069 7,900
2023/06/19 1,065 1,070 1,060 1,068 9,300
2023/06/16 1,065 1,065 1,057 1,058 10,300
2023/06/15 1,056 1,062 1,052 1,056 10,100
2023/06/14 1,048 1,057 1,042 1,056 11,200
2023/06/13 1,045 1,049 1,037 1,044 14,000
2023/06/12 1,030 1,037 1,030 1,036 11,100
2023/06/09 1,035 1,035 1,028 1,035 14,000
2023/06/08 1,036 1,036 1,026 1,026 14,600
2023/06/07 1,035 1,044 1,031 1,031 23,500
2023/06/06 1,047 1,054 1,043 1,046 7,900
2023/06/05 1,035 1,049 1,035 1,046 14,800
2023/06/02 1,016 1,029 1,016 1,026 7,300
2023/06/01 1,022 1,022 1,014 1,016 9,300
2023/05/31 1,031 1,031 1,013 1,013 23,100
2023/05/30 1,038 1,042 1,032 1,035 11,500
2023/05/29 1,043 1,047 1,039 1,041 11,600
2023/05/26 1,051 1,057 1,040 1,040 22,100
2023/05/25 1,056 1,063 1,051 1,051 11,200
2023/05/24 1,061 1,069 1,056 1,056 13,600
2023/05/23 1,077 1,082 1,061 1,069 17,300
2023/05/22 1,065 1,079 1,065 1,077 17,700
2023/05/19 1,061 1,068 1,060 1,065 8,200
2023/05/18 1,062 1,070 1,060 1,066 13,500
2023/05/17 1,063 1,076 1,062 1,067 18,300
2023/05/16 1,079 1,079 1,065 1,066 9,000
2023/05/15 1,075 1,076 1,061 1,067 14,600
2023/05/12 1,074 1,078 1,061 1,074 12,000
2023/05/11 1,086 1,086 1,073 1,074 7,600
2023/05/10 1,100 1,100 1,081 1,088 10,700
2023/05/09 1,098 1,108 1,090 1,108 22,700
2023/05/08 1,084 1,094 1,077 1,092 15,700
2023/05/02 1,082 1,085 1,074 1,081 9,000
2023/05/01 1,085 1,085 1,077 1,082 16,800
2023/04/28 1,070 1,085 1,068 1,085 14,800
2023/04/27 1,066 1,072 1,061 1,064 10,300
2023/04/26 1,079 1,079 1,067 1,068 10,200
2023/04/25 1,075 1,082 1,075 1,081 10,200
2023/04/24 1,073 1,075 1,072 1,075 5,300
2023/04/21 1,072 1,074 1,063 1,074 8,600
2023/04/20 1,060 1,074 1,060 1,072 9,200
2023/04/19 1,073 1,073 1,065 1,068 6,100
2023/04/18 1,059 1,073 1,058 1,073 13,200
2023/04/17 1,060 1,061 1,049 1,057 16,600
2023/04/14 1,060 1,064 1,052 1,063 19,200
2023/04/13 1,054 1,057 1,048 1,057 10,300
2023/04/12 1,056 1,057 1,050 1,050 6,400
2023/04/11 1,043 1,058 1,043 1,053 15,100
2023/04/10 1,047 1,055 1,038 1,043 9,300
2023/04/07 1,042 1,050 1,042 1,043 13,400
2023/04/06 1,037 1,055 1,033 1,042 25,500
2023/04/05 1,079 1,079 1,052 1,054 24,800
2023/04/04 1,083 1,089 1,071 1,086 37,800
2023/04/03 1,094 1,094 1,076 1,084 31,700
2023/03/31 1,083 1,087 1,067 1,083 31,500
2023/03/30 1,079 1,080 1,053 1,076 104,600
2023/03/29 1,085 1,092 1,082 1,089 125,700
2023/03/28 1,096 1,097 1,076 1,084 28,200
2023/03/27 1,082 1,092 1,075 1,092 22,400
2023/03/24 1,081 1,081 1,069 1,073 34,500
2023/03/23 1,071 1,081 1,062 1,081 20,900
2023/03/22 1,063 1,079 1,063 1,079 19,000
2023/03/20 1,086 1,089 1,055 1,059 39,200
2023/03/17 1,086 1,096 1,085 1,096 27,000
2023/03/16 1,068 1,082 1,063 1,079 47,700
2023/03/15 1,081 1,095 1,077 1,095 30,500
2023/03/14 1,078 1,078 1,053 1,063 64,000
2023/03/13 1,099 1,105 1,070 1,085 93,100
2023/03/10 1,080 1,130 1,079 1,119 195,100
2023/03/09 1,061 1,066 1,057 1,061 31,700
2023/03/08 1,056 1,062 1,045 1,058 52,400
2023/03/07 1,055 1,057 1,042 1,057 25,500
2023/03/06 1,045 1,058 1,043 1,056 36,300
2023/03/03 1,020 1,041 1,016 1,041 231,200
2023/03/02 1,025 1,026 1,013 1,014 32,000
2023/03/01 1,011 1,028 1,010 1,027 49,500
2023/02/28 1,023 1,024 1,010 1,010 44,700
2023/02/27 1,022 1,029 1,017 1,017 33,900
2023/02/24 998 1,022 998 1,022 81,300
2023/02/22 985 996 985 996 24,600
2023/02/21 989 991 983 990 20,900
2023/02/20 979 988 976 986 23,800
2023/02/17 965 973 963 973 56,400
2023/02/16 979 981 968 971 27,600
2023/02/15 979 983 974 974 14,900
2023/02/14 979 982 975 977 21,400
2023/02/13 981 981 966 974 40,200
2023/02/10 995 999 981 981 54,600
2023/02/09 988 1,000 987 999 41,800
2023/02/08 973 992 973 990 33,400
2023/02/07 974 980 972 972 30,700
2023/02/06 973 978 970 976 27,700
2023/02/03 964 971 964 968 25,400
2023/02/02 967 970 965 966 22,000
2023/02/01 968 969 964 967 17,600
2023/01/31 955 966 955 962 22,100
2023/01/30 963 968 955 955 51,500
2023/01/27 957 960 956 960 20,600
2023/01/26 958 959 955 959 18,700
2023/01/25 956 959 954 958 13,700
2023/01/24 958 958 953 958 16,400
2023/01/23 955 956 949 953 25,800
2023/01/20 943 952 943 952 39,500
2023/01/19 947 948 944 945 13,200
2023/01/18 941 947 941 947 23,200
2023/01/17 942 942 939 941 11,500
2023/01/16 940 942 938 938 13,200
2023/01/13 934 942 934 940 33,500
2023/01/12 939 940 935 936 11,400
2023/01/11 939 939 935 936 10,200
2023/01/10 941 941 933 933 14,700
2023/01/06 926 936 926 935 27,000
2023/01/05 928 931 927 929 22,200
2023/01/04 934 934 928 928 27,400

このページの先頭へ