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
1999/12/30 375 375 375 375 1,000
1999/12/29 380 381 375 375 11,000
1999/12/28 381 385 380 380 4,000
1999/12/27 375 380 370 380 15,000
1999/12/24 380 395 375 375 20,000
1999/12/22 370 375 360 370 56,000
1999/12/21 367 370 367 370 12,000
1999/12/20 365 379 365 365 53,000
1999/12/17 382 382 360 360 113,000
1999/12/16 419 419 380 380 56,000
1999/12/15 439 439 420 420 20,000
1999/12/14 470 470 439 439 52,000
1999/12/13 482 482 470 470 22,000
1999/12/10 475 490 475 480 6,000
1999/12/09 500 500 500 500 16,000
1999/12/08 538 538 500 505 23,000
1999/12/07 535 535 510 510 23,000
1999/12/06 560 560 550 550 13,000
1999/12/03 530 540 530 530 7,000
1999/12/02 531 531 530 530 9,000
1999/12/01 530 531 530 531 2,000
1999/11/30 560 560 530 530 6,000
1999/11/29 575 575 530 530 4,000
1999/11/26 519 528 505 505 5,000
1999/11/25 506 506 505 505 8,000
1999/11/24 505 505 501 501 11,000
1999/11/22 514 520 505 505 13,000
1999/11/19 511 512 510 511 12,000
1999/11/18 510 515 510 510 19,000
1999/11/17 520 520 510 510 5,000
1999/11/16 500 506 500 506 12,000
1999/11/15 526 526 501 501 6,000
1999/11/12 550 550 526 526 12,000
1999/11/11 555 555 520 521 18,000
1999/11/10 565 570 560 570 10,000
1999/11/09 590 590 550 570 25,000
1999/11/08 593 593 590 590 18,000
1999/11/05 610 610 590 590 10,000
1999/11/04 610 610 605 605 4,000
1999/11/02 630 630 620 620 3,000
1999/11/01 640 640 630 630 6,000
1999/10/29 635 637 625 625 17,000
1999/10/28 639 639 639 639 1,000
1999/10/27 635 636 635 636 3,000
1999/10/26 625 635 622 635 12,000
1999/10/25 625 631 625 625 16,000
1999/10/22 619 619 619 619 5,000
1999/10/21 665 695 618 618 4,000
1999/10/20 605 605 605 605 12,000
1999/10/19 605 605 605 605 1,000
1999/10/18 601 601 600 601 5,000
1999/10/15 606 622 600 600 16,000
1999/10/14 643 643 635 635 17,000
1999/10/13 643 650 640 640 14,000
1999/10/12 640 640 640 640 1,000
1999/10/08 660 675 645 645 4,000
1999/10/07 670 670 650 660 9,000
1999/10/06 700 700 675 675 6,000
1999/10/05 700 700 696 700 36,000
1999/10/04 706 706 700 700 23,000
1999/10/01 700 719 700 700 109,000
1999/09/30 703 710 700 710 54,000
1999/09/29 650 710 650 700 89,000
1999/09/28 675 675 640 640 21,000
1999/09/27 659 675 650 675 11,000
1999/09/24 650 650 640 640 22,000
1999/09/22 650 650 634 635 36,000
1999/09/21 636 636 635 635 6,000
1999/09/20 637 637 635 636 17,000
1999/09/17 635 635 635 635 22,000
1999/09/16 635 635 635 635 3,000
1999/09/14 637 637 635 635 26,000
1999/09/13 633 638 632 637 34,000
1999/09/10 625 630 624 630 14,000
1999/09/09 601 610 601 605 27,000
1999/09/08 635 635 600 600 32,000
1999/09/07 635 635 626 630 4,000
1999/09/06 610 616 605 616 19,000
1999/09/03 619 619 600 601 56,000
1999/09/02 649 649 619 619 20,000
1999/09/01 650 660 646 650 33,000
1999/08/31 660 660 651 660 10,000
1999/08/30 670 670 660 660 11,000
1999/08/27 700 700 680 680 3,000
1999/08/26 663 696 660 680 29,000
1999/08/25 700 700 660 663 19,000
1999/08/24 700 700 690 690 10,000
1999/08/23 700 700 670 700 9,000
1999/08/20 665 665 660 660 8,000
1999/08/19 700 700 662 662 20,000
1999/08/18 700 700 700 700 2,000
1999/08/17 677 680 675 675 13,000
1999/08/16 677 677 677 677 10,000
1999/08/13 680 680 679 679 8,000
1999/08/12 695 695 680 680 14,000
1999/08/11 698 709 695 695 18,000
1999/08/10 711 711 698 698 30,000
1999/08/09 711 711 705 705 22,000
1999/08/06 715 715 710 710 23,000
1999/08/05 720 720 715 715 28,000
1999/08/04 720 720 718 720 15,000
1999/08/03 720 720 705 720 41,000
1999/08/02 740 740 720 720 57,000
1999/07/30 721 725 718 718 36,000
1999/07/29 720 730 718 718 27,000
1999/07/28 720 721 720 720 30,000
1999/07/27 720 723 720 721 8,000
1999/07/26 711 715 711 715 27,000
1999/07/23 700 730 700 710 52,000
1999/07/22 735 745 730 730 39,000
1999/07/21 740 749 735 735 49,000
1999/07/19 740 750 720 750 28,000
1999/07/16 758 759 745 745 65,000
1999/07/15 732 760 730 759 59,000
1999/07/14 741 760 731 732 114,000
1999/07/13 760 760 740 740 80,000
1999/07/12 770 773 739 750 146,000
1999/07/09 750 770 750 760 178,000
1999/07/08 731 750 720 746 170,000
1999/07/07 730 733 715 721 106,000
1999/07/06 695 720 690 720 121,000
1999/07/05 700 720 680 681 100,000
1999/07/02 708 708 680 700 25,000
1999/07/01 714 714 695 705 35,000
1999/06/30 738 738 700 715 72,000
1999/06/29 740 740 725 735 64,000
1999/06/28 730 739 729 739 80,000
1999/06/25 720 724 706 723 112,000
1999/06/24 712 720 706 710 75,000
1999/06/23 720 725 710 711 53,000
1999/06/22 730 735 710 710 106,000
1999/06/21 685 735 676 725 116,000
1999/06/18 675 680 670 675 89,000
1999/06/17 670 687 670 676 62,000
1999/06/16 680 690 671 671 61,000
1999/06/15 702 707 680 700 107,000
1999/06/14 714 721 701 702 157,000
1999/06/11 722 739 701 734 166,000
1999/06/10 750 750 700 720 432,000
1999/06/09 780 790 750 770 3,020,000

このページの先頭へ