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

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

このページの先頭へ