安田倉庫(9324)の株価時系列情報
安田倉庫(9324)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 |
---|---|---|---|---|---|
2024/03/28 | 1,219 | 1,231 | 1,201 | 1,203 | 192,800 |
2024/03/27 | 1,253 | 1,260 | 1,250 | 1,254 | 206,800 |
2024/03/26 | 1,243 | 1,254 | 1,236 | 1,253 | 42,900 |
2024/03/25 | 1,266 | 1,269 | 1,239 | 1,239 | 104,000 |
2024/03/22 | 1,270 | 1,277 | 1,261 | 1,275 | 40,200 |
2024/03/21 | 1,254 | 1,272 | 1,254 | 1,266 | 85,100 |
2024/03/19 | 1,228 | 1,246 | 1,224 | 1,246 | 42,800 |
2024/03/18 | 1,229 | 1,233 | 1,221 | 1,227 | 32,800 |
2024/03/15 | 1,220 | 1,235 | 1,217 | 1,227 | 31,700 |
2024/03/14 | 1,203 | 1,220 | 1,203 | 1,220 | 25,100 |
2024/03/13 | 1,220 | 1,226 | 1,200 | 1,206 | 38,200 |
2024/03/12 | 1,204 | 1,212 | 1,194 | 1,211 | 26,500 |
2024/03/11 | 1,235 | 1,237 | 1,197 | 1,206 | 69,000 |
2024/03/08 | 1,220 | 1,244 | 1,220 | 1,242 | 114,500 |
2024/03/07 | 1,225 | 1,239 | 1,222 | 1,222 | 104,700 |
2024/03/06 | 1,220 | 1,240 | 1,220 | 1,222 | 155,300 |
2024/03/05 | 1,213 | 1,229 | 1,199 | 1,222 | 99,900 |
2024/03/04 | 1,219 | 1,220 | 1,193 | 1,215 | 158,600 |
2024/03/01 | 1,185 | 1,206 | 1,185 | 1,202 | 126,900 |
2024/02/29 | 1,191 | 1,194 | 1,180 | 1,187 | 99,500 |
2024/02/28 | 1,177 | 1,198 | 1,177 | 1,191 | 90,100 |
2024/02/27 | 1,182 | 1,188 | 1,171 | 1,179 | 47,700 |
2024/02/26 | 1,200 | 1,200 | 1,181 | 1,182 | 46,700 |
2024/02/22 | 1,198 | 1,198 | 1,185 | 1,198 | 33,800 |
2024/02/21 | 1,191 | 1,198 | 1,190 | 1,194 | 29,900 |
2024/02/20 | 1,192 | 1,207 | 1,190 | 1,199 | 29,300 |
2024/02/19 | 1,181 | 1,196 | 1,181 | 1,189 | 30,800 |
2024/02/16 | 1,171 | 1,191 | 1,168 | 1,185 | 39,400 |
2024/02/15 | 1,189 | 1,189 | 1,161 | 1,167 | 72,700 |
2024/02/14 | 1,196 | 1,196 | 1,182 | 1,187 | 27,500 |
2024/02/13 | 1,189 | 1,200 | 1,183 | 1,196 | 39,300 |
2024/02/09 | 1,196 | 1,201 | 1,179 | 1,180 | 30,700 |
2024/02/08 | 1,210 | 1,210 | 1,182 | 1,196 | 41,500 |
2024/02/07 | 1,211 | 1,219 | 1,207 | 1,211 | 23,800 |
2024/02/06 | 1,220 | 1,237 | 1,211 | 1,211 | 37,100 |
2024/02/05 | 1,235 | 1,235 | 1,209 | 1,221 | 41,100 |
2024/02/02 | 1,235 | 1,235 | 1,205 | 1,232 | 44,800 |
2024/02/01 | 1,224 | 1,239 | 1,220 | 1,235 | 42,100 |
2024/01/31 | 1,211 | 1,226 | 1,208 | 1,226 | 21,900 |
2024/01/30 | 1,220 | 1,221 | 1,210 | 1,211 | 15,700 |
2024/01/29 | 1,212 | 1,222 | 1,212 | 1,218 | 15,300 |
2024/01/26 | 1,223 | 1,223 | 1,204 | 1,205 | 35,900 |
2024/01/25 | 1,219 | 1,235 | 1,219 | 1,223 | 26,900 |
2024/01/24 | 1,230 | 1,236 | 1,219 | 1,220 | 24,200 |
2024/01/23 | 1,241 | 1,242 | 1,231 | 1,231 | 18,100 |
2024/01/22 | 1,234 | 1,236 | 1,224 | 1,235 | 22,100 |
2024/01/19 | 1,216 | 1,230 | 1,209 | 1,229 | 35,500 |
2024/01/18 | 1,217 | 1,221 | 1,213 | 1,215 | 20,700 |
2024/01/17 | 1,228 | 1,240 | 1,217 | 1,217 | 23,500 |
2024/01/16 | 1,249 | 1,249 | 1,228 | 1,228 | 18,600 |
2024/01/15 | 1,214 | 1,248 | 1,214 | 1,248 | 30,000 |
2024/01/12 | 1,236 | 1,246 | 1,214 | 1,214 | 32,600 |
2024/01/11 | 1,251 | 1,255 | 1,240 | 1,244 | 29,000 |
2024/01/10 | 1,245 | 1,264 | 1,239 | 1,245 | 39,300 |
2024/01/09 | 1,260 | 1,260 | 1,223 | 1,240 | 67,400 |
2024/01/05 | 1,193 | 1,253 | 1,188 | 1,248 | 128,700 |
2024/01/04 | 1,170 | 1,181 | 1,160 | 1,177 | 38,000 |
2023/12/29 | 1,172 | 1,181 | 1,164 | 1,173 | 27,800 |
2023/12/28 | 1,176 | 1,186 | 1,168 | 1,172 | 24,100 |
2023/12/27 | 1,170 | 1,175 | 1,164 | 1,175 | 24,400 |
2023/12/26 | 1,156 | 1,159 | 1,144 | 1,156 | 39,800 |
2023/12/25 | 1,126 | 1,152 | 1,126 | 1,146 | 72,700 |
2023/12/22 | 1,104 | 1,114 | 1,103 | 1,114 | 19,300 |
2023/12/21 | 1,110 | 1,120 | 1,104 | 1,104 | 15,300 |
2023/12/20 | 1,112 | 1,122 | 1,112 | 1,116 | 15,900 |
2023/12/19 | 1,116 | 1,116 | 1,095 | 1,112 | 17,500 |
2023/12/18 | 1,115 | 1,115 | 1,091 | 1,111 | 17,100 |
2023/12/15 | 1,134 | 1,134 | 1,111 | 1,123 | 19,600 |
2023/12/14 | 1,141 | 1,145 | 1,127 | 1,127 | 13,800 |
2023/12/13 | 1,162 | 1,162 | 1,135 | 1,141 | 19,200 |
2023/12/12 | 1,149 | 1,171 | 1,136 | 1,162 | 32,800 |
2023/12/11 | 1,126 | 1,148 | 1,122 | 1,148 | 28,900 |
2023/12/08 | 1,137 | 1,141 | 1,112 | 1,116 | 31,900 |
2023/12/07 | 1,173 | 1,173 | 1,146 | 1,148 | 25,700 |
2023/12/06 | 1,137 | 1,179 | 1,137 | 1,157 | 44,700 |
2023/12/05 | 1,131 | 1,148 | 1,129 | 1,129 | 32,800 |
2023/12/04 | 1,135 | 1,140 | 1,128 | 1,138 | 16,900 |
2023/12/01 | 1,134 | 1,135 | 1,127 | 1,133 | 24,300 |
2023/11/30 | 1,114 | 1,125 | 1,111 | 1,125 | 15,400 |
2023/11/29 | 1,120 | 1,123 | 1,112 | 1,114 | 7,800 |
2023/11/28 | 1,117 | 1,122 | 1,109 | 1,120 | 18,000 |
2023/11/27 | 1,110 | 1,120 | 1,106 | 1,117 | 18,400 |
2023/11/24 | 1,104 | 1,109 | 1,098 | 1,101 | 16,200 |
2023/11/22 | 1,088 | 1,101 | 1,084 | 1,096 | 12,700 |
2023/11/21 | 1,088 | 1,097 | 1,088 | 1,089 | 11,400 |
2023/11/20 | 1,100 | 1,112 | 1,088 | 1,088 | 21,600 |
2023/11/17 | 1,086 | 1,100 | 1,082 | 1,100 | 10,500 |
2023/11/16 | 1,085 | 1,087 | 1,079 | 1,079 | 9,000 |
2023/11/15 | 1,089 | 1,089 | 1,082 | 1,089 | 34,200 |
2023/11/14 | 1,080 | 1,087 | 1,075 | 1,081 | 11,900 |
2023/11/13 | 1,090 | 1,090 | 1,078 | 1,080 | 10,000 |
2023/11/10 | 1,070 | 1,082 | 1,069 | 1,081 | 15,300 |
2023/11/09 | 1,077 | 1,079 | 1,057 | 1,075 | 33,900 |
2023/11/08 | 1,105 | 1,105 | 1,076 | 1,079 | 16,200 |
2023/11/07 | 1,103 | 1,115 | 1,100 | 1,100 | 16,700 |
2023/11/06 | 1,115 | 1,118 | 1,105 | 1,107 | 36,100 |
2023/11/02 | 1,140 | 1,140 | 1,101 | 1,112 | 28,100 |
2023/11/01 | 1,100 | 1,120 | 1,089 | 1,116 | 46,300 |
2023/10/31 | 1,075 | 1,086 | 1,072 | 1,086 | 18,600 |
2023/10/30 | 1,086 | 1,092 | 1,074 | 1,076 | 24,100 |
2023/10/27 | 1,076 | 1,095 | 1,074 | 1,095 | 17,000 |
2023/10/26 | 1,079 | 1,083 | 1,069 | 1,074 | 21,200 |
2023/10/25 | 1,090 | 1,090 | 1,077 | 1,078 | 18,400 |
2023/10/24 | 1,081 | 1,085 | 1,064 | 1,084 | 40,800 |
2023/10/23 | 1,084 | 1,100 | 1,078 | 1,078 | 36,500 |
2023/10/20 | 1,065 | 1,087 | 1,064 | 1,082 | 20,200 |
2023/10/19 | 1,070 | 1,088 | 1,070 | 1,074 | 41,600 |
2023/10/18 | 1,082 | 1,084 | 1,070 | 1,076 | 15,500 |
2023/10/17 | 1,064 | 1,083 | 1,064 | 1,078 | 24,000 |
2023/10/16 | 1,065 | 1,070 | 1,050 | 1,063 | 46,700 |
2023/10/13 | 1,043 | 1,068 | 1,041 | 1,065 | 84,500 |
2023/10/12 | 1,053 | 1,053 | 1,041 | 1,046 | 17,700 |
2023/10/11 | 1,054 | 1,057 | 1,047 | 1,048 | 28,500 |
2023/10/10 | 1,059 | 1,060 | 1,051 | 1,058 | 14,400 |
2023/10/06 | 1,040 | 1,049 | 1,032 | 1,045 | 17,400 |
2023/10/05 | 1,017 | 1,043 | 1,017 | 1,039 | 26,100 |
2023/10/04 | 1,018 | 1,027 | 1,009 | 1,014 | 60,900 |
2023/10/03 | 1,055 | 1,057 | 1,032 | 1,038 | 42,800 |
2023/10/02 | 1,075 | 1,081 | 1,053 | 1,053 | 31,200 |
2023/09/29 | 1,095 | 1,111 | 1,065 | 1,067 | 76,400 |
2023/09/28 | 1,104 | 1,109 | 1,082 | 1,093 | 57,200 |
2023/09/27 | 1,102 | 1,124 | 1,081 | 1,118 | 75,200 |
2023/09/26 | 1,083 | 1,103 | 1,078 | 1,103 | 75,800 |
2023/09/25 | 1,073 | 1,076 | 1,063 | 1,071 | 22,500 |
2023/09/22 | 1,078 | 1,078 | 1,069 | 1,074 | 23,100 |
2023/09/21 | 1,086 | 1,086 | 1,077 | 1,083 | 33,800 |
2023/09/20 | 1,093 | 1,096 | 1,063 | 1,072 | 46,800 |
2023/09/19 | 1,086 | 1,093 | 1,083 | 1,091 | 30,500 |
2023/09/15 | 1,085 | 1,094 | 1,085 | 1,092 | 36,500 |
2023/09/14 | 1,075 | 1,083 | 1,075 | 1,081 | 13,700 |
2023/09/13 | 1,066 | 1,079 | 1,066 | 1,076 | 15,400 |
2023/09/12 | 1,070 | 1,076 | 1,066 | 1,066 | 28,600 |
2023/09/11 | 1,068 | 1,084 | 1,062 | 1,070 | 36,000 |
2023/09/08 | 1,078 | 1,085 | 1,066 | 1,066 | 34,000 |
2023/09/07 | 1,064 | 1,089 | 1,064 | 1,080 | 37,100 |
2023/09/06 | 1,069 | 1,080 | 1,064 | 1,071 | 35,400 |
2023/09/05 | 1,056 | 1,069 | 1,051 | 1,069 | 28,000 |
2023/09/04 | 1,044 | 1,061 | 1,044 | 1,061 | 37,000 |
2023/09/01 | 1,040 | 1,048 | 993 | 1,039 | 53,700 |
2023/08/31 | 1,024 | 1,039 | 1,024 | 1,038 | 41,900 |
2023/08/30 | 1,012 | 1,026 | 1,009 | 1,024 | 27,900 |
2023/08/29 | 1,012 | 1,013 | 1,009 | 1,012 | 9,300 |
2023/08/28 | 1,012 | 1,012 | 1,005 | 1,009 | 17,100 |
2023/08/25 | 1,007 | 1,007 | 1,000 | 1,002 | 21,000 |
2023/08/24 | 1,003 | 1,011 | 1,001 | 1,010 | 22,600 |
2023/08/23 | 994 | 1,001 | 991 | 1,001 | 16,100 |
2023/08/22 | 998 | 998 | 989 | 992 | 14,100 |
2023/08/21 | 991 | 997 | 989 | 989 | 12,300 |
2023/08/18 | 995 | 996 | 988 | 991 | 16,400 |
2023/08/17 | 997 | 1,001 | 984 | 995 | 28,900 |
2023/08/16 | 1,007 | 1,008 | 997 | 1,002 | 31,800 |
2023/08/15 | 1,007 | 1,016 | 1,005 | 1,012 | 13,600 |
2023/08/14 | 1,009 | 1,016 | 1,009 | 1,009 | 23,700 |
2023/08/10 | 1,001 | 1,008 | 996 | 1,006 | 19,700 |
2023/08/09 | 1,004 | 1,004 | 998 | 1,001 | 18,700 |
2023/08/08 | 1,000 | 1,008 | 1,000 | 1,003 | 12,300 |
2023/08/07 | 1,006 | 1,006 | 998 | 998 | 26,000 |
2023/08/04 | 1,000 | 1,006 | 1,000 | 1,002 | 17,900 |
2023/08/03 | 1,010 | 1,018 | 995 | 997 | 54,600 |
2023/08/02 | 1,010 | 1,010 | 999 | 1,000 | 19,000 |
2023/08/01 | 1,014 | 1,014 | 1,004 | 1,011 | 12,800 |
2023/07/31 | 1,015 | 1,015 | 1,007 | 1,009 | 21,800 |
2023/07/28 | 1,000 | 1,010 | 999 | 1,006 | 31,200 |
2023/07/27 | 1,013 | 1,013 | 1,002 | 1,008 | 21,300 |
2023/07/26 | 1,010 | 1,013 | 1,005 | 1,013 | 20,000 |
2023/07/25 | 1,013 | 1,016 | 1,008 | 1,012 | 30,700 |
2023/07/24 | 1,004 | 1,014 | 1,002 | 1,008 | 38,100 |
2023/07/21 | 999 | 1,005 | 996 | 1,002 | 18,700 |
2023/07/20 | 997 | 1,003 | 993 | 1,000 | 29,500 |
2023/07/19 | 989 | 995 | 989 | 995 | 21,700 |
2023/07/18 | 980 | 987 | 980 | 987 | 8,500 |
2023/07/14 | 993 | 993 | 978 | 980 | 23,400 |
2023/07/13 | 992 | 993 | 987 | 987 | 13,900 |
2023/07/12 | 997 | 998 | 992 | 992 | 15,700 |
2023/07/11 | 996 | 1,000 | 993 | 994 | 30,200 |
2023/07/10 | 992 | 995 | 990 | 992 | 26,600 |
2023/07/07 | 988 | 993 | 982 | 987 | 26,300 |
2023/07/06 | 991 | 997 | 989 | 989 | 25,000 |
2023/07/05 | 988 | 993 | 986 | 991 | 17,100 |
2023/07/04 | 993 | 993 | 989 | 991 | 22,100 |
2023/07/03 | 988 | 993 | 987 | 990 | 31,400 |
2023/06/30 | 987 | 987 | 980 | 981 | 22,900 |
2023/06/29 | 991 | 992 | 985 | 987 | 22,300 |
2023/06/28 | 977 | 991 | 977 | 991 | 33,800 |
2023/06/27 | 972 | 979 | 971 | 977 | 17,500 |
2023/06/26 | 983 | 983 | 971 | 976 | 38,000 |
2023/06/23 | 985 | 985 | 972 | 972 | 41,200 |
2023/06/22 | 983 | 984 | 978 | 980 | 22,500 |
2023/06/21 | 976 | 984 | 975 | 979 | 19,500 |
2023/06/20 | 978 | 979 | 975 | 978 | 17,500 |
2023/06/19 | 982 | 982 | 973 | 977 | 30,900 |
2023/06/16 | 983 | 986 | 976 | 982 | 37,400 |
2023/06/15 | 983 | 988 | 973 | 980 | 46,100 |
2023/06/14 | 980 | 986 | 978 | 983 | 48,900 |
2023/06/13 | 975 | 979 | 975 | 976 | 24,900 |
2023/06/12 | 969 | 975 | 965 | 975 | 21,000 |
2023/06/09 | 963 | 970 | 961 | 967 | 34,800 |
2023/06/08 | 962 | 967 | 957 | 959 | 22,300 |
2023/06/07 | 973 | 977 | 961 | 962 | 39,900 |
2023/06/06 | 968 | 968 | 960 | 968 | 22,900 |