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

川西倉庫(9322)の株価時系列情報

川西倉庫(9322)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 1,171 1,177 1,170 1,177 3,600
2023/12/28 1,159 1,172 1,159 1,166 2,400
2023/12/27 1,160 1,160 1,135 1,159 3,100
2023/12/26 1,113 1,163 1,113 1,163 6,200
2023/12/25 1,123 1,125 1,112 1,112 2,800
2023/12/22 1,120 1,120 1,112 1,113 1,700
2023/12/21 1,114 1,117 1,107 1,117 2,500
2023/12/20 1,106 1,114 1,106 1,114 1,800
2023/12/19 1,105 1,106 1,098 1,106 3,000
2023/12/18 1,108 1,114 1,105 1,105 1,200
2023/12/15 1,110 1,115 1,108 1,108 1,800
2023/12/14 1,116 1,116 1,103 1,109 2,900
2023/12/13 1,120 1,120 1,116 1,116 900
2023/12/12 1,111 1,123 1,111 1,120 2,500
2023/12/11 1,110 1,111 1,100 1,110 4,300
2023/12/08 1,104 1,110 1,100 1,101 2,700
2023/12/07 1,110 1,110 1,104 1,104 1,900
2023/12/06 1,099 1,113 1,099 1,110 3,400
2023/12/05 1,103 1,104 1,092 1,099 2,900
2023/12/04 1,095 1,104 1,089 1,098 3,900
2023/12/01 1,091 1,091 1,080 1,091 1,900
2023/11/30 1,080 1,089 1,073 1,085 2,300
2023/11/29 1,087 1,087 1,079 1,085 1,000
2023/11/28 1,081 1,087 1,078 1,087 2,400
2023/11/27 1,090 1,092 1,087 1,087 2,000
2023/11/24 1,079 1,086 1,072 1,084 1,600
2023/11/22 1,073 1,076 1,070 1,072 800
2023/11/21 1,084 1,084 1,066 1,073 2,200
2023/11/20 1,075 1,077 1,070 1,072 2,700
2023/11/17 1,065 1,068 1,062 1,068 1,100
2023/11/16 1,063 1,064 1,056 1,056 1,300
2023/11/15 1,060 1,063 1,051 1,056 2,800
2023/11/14 1,072 1,082 1,063 1,063 3,000
2023/11/13 1,060 1,082 1,057 1,071 6,200
2023/11/10 1,073 1,079 1,040 1,060 6,100
2023/11/09 1,053 1,130 1,053 1,073 22,300
2023/11/08 1,045 1,063 1,045 1,050 1,600
2023/11/07 1,040 1,046 1,040 1,046 600
2023/11/06 1,027 1,043 1,027 1,036 3,500
2023/11/02 1,024 1,030 1,022 1,023 3,900
2023/11/01 1,022 1,027 1,022 1,024 4,500
2023/10/31 1,012 1,025 1,012 1,020 2,600
2023/10/30 1,036 1,040 1,011 1,011 15,500
2023/10/27 1,026 1,037 1,026 1,036 2,200
2023/10/26 1,035 1,035 1,027 1,029 1,800
2023/10/25 1,036 1,036 1,026 1,035 2,100
2023/10/24 1,030 1,032 1,022 1,030 4,200
2023/10/23 1,038 1,039 1,031 1,031 2,000
2023/10/20 1,028 1,033 1,027 1,033 1,300
2023/10/19 1,034 1,034 1,026 1,028 2,200
2023/10/18 1,049 1,049 1,029 1,034 2,300
2023/10/17 1,028 1,034 1,028 1,031 1,000
2023/10/16 1,032 1,040 1,028 1,028 3,300
2023/10/13 1,046 1,046 1,032 1,032 4,700
2023/10/12 1,046 1,051 1,045 1,046 2,000
2023/10/11 1,064 1,064 1,046 1,049 2,200
2023/10/10 1,056 1,064 1,042 1,054 4,900
2023/10/06 1,055 1,055 1,036 1,042 7,100
2023/10/05 1,038 1,067 1,038 1,047 5,900
2023/10/04 1,043 1,050 1,034 1,038 4,600
2023/10/03 1,076 1,076 1,050 1,050 4,300
2023/10/02 1,085 1,088 1,070 1,070 4,200
2023/09/29 1,093 1,093 1,083 1,088 2,000
2023/09/28 1,092 1,098 1,078 1,079 11,200
2023/09/27 1,109 1,115 1,085 1,115 11,100
2023/09/26 1,119 1,120 1,098 1,098 11,000
2023/09/25 1,107 1,109 1,100 1,100 4,600
2023/09/22 1,104 1,107 1,096 1,102 3,100
2023/09/21 1,115 1,115 1,096 1,100 3,700
2023/09/20 1,116 1,116 1,100 1,105 7,300
2023/09/19 1,082 1,129 1,082 1,121 52,700
2023/09/15 1,090 1,091 1,083 1,083 2,800
2023/09/14 1,078 1,085 1,075 1,084 3,500
2023/09/13 1,060 1,076 1,060 1,075 2,700
2023/09/12 1,056 1,066 1,056 1,060 2,600
2023/09/11 1,077 1,077 1,058 1,068 6,200
2023/09/08 1,080 1,080 1,077 1,077 4,000
2023/09/07 1,090 1,090 1,080 1,080 2,300
2023/09/06 1,092 1,092 1,081 1,085 2,200
2023/09/05 1,085 1,090 1,085 1,085 3,200
2023/09/04 1,079 1,083 1,074 1,083 5,000
2023/09/01 1,070 1,075 1,069 1,075 4,200
2023/08/31 1,056 1,071 1,056 1,069 4,900
2023/08/30 1,050 1,057 1,050 1,054 3,700
2023/08/29 1,049 1,049 1,049 1,049 500
2023/08/28 1,045 1,049 1,045 1,049 1,900
2023/08/25 1,041 1,044 1,041 1,044 800
2023/08/24 1,047 1,047 1,043 1,044 1,300
2023/08/23 1,042 1,045 1,035 1,045 2,400
2023/08/22 1,045 1,045 1,032 1,033 1,900
2023/08/21 1,040 1,040 1,035 1,037 1,900
2023/08/18 1,040 1,040 1,033 1,037 1,300
2023/08/17 1,037 1,043 1,032 1,040 2,000
2023/08/16 1,037 1,042 1,037 1,037 1,500
2023/08/15 1,035 1,040 1,035 1,037 1,400
2023/08/14 1,035 1,036 1,027 1,032 2,200
2023/08/10 1,018 1,040 1,018 1,025 7,600
2023/08/09 1,027 1,030 1,026 1,026 1,300
2023/08/08 1,030 1,035 1,026 1,029 2,600
2023/08/07 1,025 1,031 1,025 1,027 1,500
2023/08/04 1,020 1,031 1,020 1,025 2,800
2023/08/03 1,026 1,026 1,021 1,022 4,800
2023/08/02 1,047 1,047 1,026 1,026 4,600
2023/08/01 1,026 1,034 1,026 1,030 2,300
2023/07/31 1,043 1,045 1,031 1,031 3,000
2023/07/28 1,042 1,042 1,025 1,025 20,000
2023/07/27 1,047 1,047 1,040 1,042 2,000
2023/07/26 1,046 1,048 1,039 1,046 3,200
2023/07/25 1,038 1,049 1,037 1,039 2,500
2023/07/24 1,038 1,039 1,035 1,035 3,000
2023/07/21 1,038 1,039 1,034 1,038 3,000
2023/07/20 1,032 1,037 1,023 1,033 3,100
2023/07/19 1,026 1,032 1,026 1,032 1,400
2023/07/18 1,025 1,033 1,025 1,026 2,200
2023/07/14 1,038 1,040 1,025 1,025 4,000
2023/07/13 1,039 1,039 1,033 1,033 2,100
2023/07/12 1,033 1,041 1,032 1,032 1,000
2023/07/11 1,043 1,043 1,032 1,033 2,000
2023/07/10 1,037 1,042 1,033 1,036 3,500
2023/07/07 1,039 1,046 1,038 1,038 2,000
2023/07/06 1,050 1,050 1,039 1,039 2,600
2023/07/05 1,042 1,049 1,040 1,040 2,400
2023/07/04 1,050 1,050 1,040 1,040 3,000
2023/07/03 1,050 1,050 1,040 1,040 1,900
2023/06/30 1,042 1,042 1,030 1,030 2,700
2023/06/29 1,037 1,044 1,023 1,034 8,000
2023/06/28 1,022 1,037 1,021 1,037 1,700
2023/06/27 1,021 1,031 1,021 1,022 600
2023/06/26 1,037 1,037 1,022 1,023 1,200
2023/06/23 1,022 1,023 1,016 1,020 2,900
2023/06/22 1,026 1,027 1,022 1,022 1,100
2023/06/21 1,033 1,033 1,025 1,025 3,400
2023/06/20 1,020 1,028 1,020 1,027 1,900
2023/06/19 1,025 1,026 1,021 1,022 1,700
2023/06/16 1,018 1,025 1,017 1,017 3,200
2023/06/15 1,011 1,017 1,011 1,017 1,200
2023/06/14 1,010 1,011 1,010 1,011 900
2023/06/13 1,005 1,010 1,005 1,010 1,800
2023/06/12 1,009 1,010 1,002 1,005 4,400
2023/06/09 1,004 1,007 1,002 1,006 3,600
2023/06/08 1,002 1,008 1,002 1,002 1,700
2023/06/07 1,004 1,008 1,004 1,004 2,400
2023/06/06 1,002 1,008 1,002 1,008 1,500
2023/06/05 1,005 1,009 1,005 1,009 2,700
2023/06/02 1,000 1,004 1,000 1,000 2,300
2023/06/01 999 1,002 997 1,000 2,500
2023/05/31 1,001 1,008 998 998 6,500
2023/05/30 1,010 1,011 1,000 1,000 4,500
2023/05/29 1,011 1,015 1,010 1,010 2,000
2023/05/26 1,019 1,019 1,010 1,010 3,000
2023/05/25 1,018 1,018 1,011 1,013 2,400
2023/05/24 1,016 1,025 1,016 1,017 2,000
2023/05/23 1,028 1,028 1,014 1,023 4,800
2023/05/22 1,019 1,025 1,018 1,020 3,400
2023/05/19 1,018 1,020 1,018 1,018 1,800
2023/05/18 1,026 1,030 1,018 1,018 3,600
2023/05/17 1,027 1,028 1,020 1,026 3,100
2023/05/16 1,024 1,024 1,018 1,021 2,600
2023/05/15 1,016 1,022 1,015 1,022 4,300
2023/05/12 1,019 1,019 1,011 1,015 2,800
2023/05/11 1,019 1,019 1,010 1,017 7,100
2023/05/10 1,007 1,057 1,006 1,007 23,800
2023/05/09 1,015 1,020 1,015 1,017 2,100
2023/05/08 1,012 1,021 1,012 1,013 2,000
2023/05/02 1,020 1,022 1,013 1,015 1,800
2023/05/01 1,011 1,016 1,011 1,015 2,200
2023/04/28 1,014 1,025 1,013 1,015 3,100
2023/04/27 1,026 1,026 1,015 1,015 14,600
2023/04/26 1,023 1,029 1,017 1,026 4,600
2023/04/25 1,023 1,025 1,016 1,020 2,700
2023/04/24 1,019 1,020 1,014 1,020 2,000
2023/04/21 1,019 1,019 1,008 1,015 2,400
2023/04/20 1,017 1,017 1,007 1,013 2,300
2023/04/19 1,020 1,020 1,011 1,013 8,200
2023/04/18 1,003 1,003 995 1,003 6,600
2023/04/17 1,010 1,010 999 1,000 7,700
2023/04/14 998 1,001 995 1,001 5,300
2023/04/13 1,002 1,002 995 999 3,000
2023/04/12 997 1,002 997 1,001 3,900
2023/04/11 994 996 992 996 2,400
2023/04/10 992 996 991 991 2,800
2023/04/07 992 999 991 991 4,300
2023/04/06 1,000 1,005 993 993 4,900
2023/04/05 1,002 1,010 1,000 1,000 2,800
2023/04/04 1,006 1,006 1,003 1,005 2,800
2023/04/03 1,007 1,007 1,002 1,006 1,900
2023/03/31 1,002 1,007 999 1,007 2,500
2023/03/30 993 1,011 991 1,011 6,300
2023/03/29 1,010 1,025 1,010 1,025 8,200
2023/03/28 1,006 1,009 1,006 1,009 2,700
2023/03/27 1,008 1,012 1,007 1,007 4,600
2023/03/24 1,003 1,007 1,003 1,004 3,200
2023/03/23 1,016 1,016 999 1,003 7,200
2023/03/22 1,015 1,016 1,010 1,016 2,300
2023/03/20 1,009 1,010 1,004 1,004 3,800
2023/03/17 1,018 1,018 1,009 1,014 1,900
2023/03/16 996 1,006 996 1,006 4,700
2023/03/15 1,005 1,018 1,005 1,005 4,500
2023/03/14 1,018 1,026 992 1,005 9,700
2023/03/13 1,045 1,045 1,018 1,018 7,300
2023/03/10 1,046 1,046 1,045 1,045 4,900
2023/03/09 1,040 1,046 1,039 1,046 3,200
2023/03/08 1,024 1,045 1,024 1,042 3,800
2023/03/07 1,028 1,039 1,024 1,039 4,700
2023/03/06 1,027 1,027 1,022 1,022 3,700
2023/03/03 1,016 1,028 1,016 1,028 6,700
2023/03/02 1,015 1,021 1,014 1,016 4,400
2023/03/01 1,022 1,022 1,012 1,012 4,300
2023/02/28 1,021 1,023 1,016 1,016 2,200
2023/02/27 1,015 1,024 1,014 1,024 3,900
2023/02/24 1,006 1,015 1,006 1,015 1,900
2023/02/22 1,007 1,013 1,005 1,005 3,300
2023/02/21 1,014 1,014 1,008 1,012 3,200
2023/02/20 1,003 1,013 1,003 1,004 2,000
2023/02/17 1,005 1,011 1,002 1,002 2,700
2023/02/16 1,005 1,012 1,001 1,007 2,900
2023/02/15 1,002 1,010 1,002 1,005 2,600
2023/02/14 1,014 1,014 1,002 1,002 1,200
2023/02/13 1,008 1,015 998 1,014 5,400
2023/02/10 996 1,007 996 1,002 3,000
2023/02/09 1,001 1,001 996 996 4,100
2023/02/08 1,010 1,011 1,000 1,001 5,800
2023/02/07 1,000 1,030 1,000 1,007 21,900
2023/02/06 997 999 991 992 5,500
2023/02/03 1,001 1,001 991 991 2,600
2023/02/02 995 996 991 991 1,900
2023/02/01 992 996 991 993 1,100
2023/01/31 985 992 985 991 2,200
2023/01/30 994 998 983 983 22,000
2023/01/27 994 994 991 992 1,800
2023/01/26 995 997 992 994 2,900
2023/01/25 990 991 989 991 2,200
2023/01/24 989 990 986 990 2,900
2023/01/23 986 988 985 985 4,000
2023/01/20 983 988 983 988 2,600
2023/01/19 981 985 981 983 1,500
2023/01/18 980 989 979 984 3,300
2023/01/17 992 992 980 980 5,700
2023/01/16 990 990 986 986 2,000
2023/01/13 987 995 982 982 5,700
2023/01/12 992 994 987 987 5,900
2023/01/11 991 999 991 995 1,600
2023/01/10 1,010 1,010 991 991 4,100
2023/01/06 992 997 992 997 1,300
2023/01/05 990 994 990 992 1,300
2023/01/04 1,000 1,003 989 989 2,100

このページの先頭へ