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
2010/12/30 488 488 484 486 9,600
2010/12/29 484 488 484 488 11,700
2010/12/28 486 487 483 484 5,800
2010/12/27 487 488 480 488 27,200
2010/12/24 488 488 485 487 16,700
2010/12/22 488 488 472 484 53,300
2010/12/21 483 489 482 486 16,700
2010/12/20 484 485 482 483 10,700
2010/12/17 483 488 482 482 14,900
2010/12/16 487 487 481 484 15,300
2010/12/15 484 489 484 487 16,600
2010/12/14 481 484 481 484 20,700
2010/12/13 476 482 475 482 13,800
2010/12/10 480 482 475 475 36,900
2010/12/09 476 477 473 475 13,400
2010/12/08 477 477 475 476 11,800
2010/12/07 473 477 473 477 12,900
2010/12/06 474 474 472 472 5,600
2010/12/03 477 477 471 472 39,800
2010/12/02 478 478 470 477 45,100
2010/12/01 470 475 469 471 30,900
2010/11/30 478 479 469 473 24,000
2010/11/29 481 483 476 476 12,600
2010/11/26 475 480 475 476 5,500
2010/11/25 477 479 477 478 21,700
2010/11/24 474 480 474 476 7,500
2010/11/22 473 479 473 478 14,500
2010/11/19 475 479 473 473 13,900
2010/11/18 473 476 472 476 14,400
2010/11/17 471 473 471 472 2,900
2010/11/16 481 481 471 471 9,200
2010/11/15 474 475 472 473 7,500
2010/11/12 476 476 471 471 6,900
2010/11/11 470 476 470 476 12,000
2010/11/10 478 484 470 472 28,700
2010/11/09 482 484 481 481 7,300
2010/11/08 487 487 483 487 9,800
2010/11/05 486 487 482 482 11,100
2010/11/04 484 485 480 480 9,200
2010/11/02 482 482 479 481 6,300
2010/11/01 486 486 481 481 12,600
2010/10/29 490 490 481 488 11,000
2010/10/28 483 491 481 491 20,200
2010/10/27 490 490 480 482 7,500
2010/10/26 485 490 481 485 6,600
2010/10/25 493 494 483 485 14,000
2010/10/22 486 492 483 490 6,500
2010/10/21 490 490 477 478 7,700
2010/10/20 481 482 476 482 7,200
2010/10/19 495 496 479 484 10,800
2010/10/18 482 495 480 495 6,400
2010/10/15 490 495 484 484 2,900
2010/10/14 493 494 488 490 6,300
2010/10/13 489 494 482 485 9,500
2010/10/12 497 497 481 481 6,200
2010/10/08 490 495 490 491 16,000
2010/10/07 483 490 481 490 6,900
2010/10/06 490 490 479 486 10,200
2010/10/05 481 485 478 480 13,300
2010/10/04 483 484 480 480 2,900
2010/10/01 496 496 483 483 17,400
2010/09/30 500 500 488 488 10,400
2010/09/29 498 499 492 497 13,100
2010/09/28 501 501 494 498 7,900
2010/09/27 492 504 492 504 8,300
2010/09/24 498 498 491 492 19,200
2010/09/22 507 507 499 499 9,200
2010/09/21 498 503 498 499 10,000
2010/09/17 500 502 496 498 9,000
2010/09/16 499 499 493 496 8,400
2010/09/15 488 507 488 500 13,600
2010/09/14 496 497 490 496 18,300
2010/09/13 498 499 494 498 8,300
2010/09/10 488 506 488 498 48,100
2010/09/09 500 505 500 501 3,600
2010/09/08 497 500 497 498 7,400
2010/09/07 502 503 501 502 3,400
2010/09/06 504 506 501 502 8,200
2010/09/03 500 505 500 505 2,000
2010/09/02 505 505 501 505 3,500
2010/09/01 517 517 497 500 13,500
2010/08/31 504 520 498 513 12,800
2010/08/30 507 510 501 506 8,900
2010/08/27 499 504 499 502 4,500
2010/08/26 496 499 496 499 4,900
2010/08/25 507 507 497 497 10,100
2010/08/24 498 501 495 501 6,700
2010/08/23 497 499 497 498 6,500
2010/08/20 501 504 498 498 4,300
2010/08/19 506 507 500 501 6,300
2010/08/18 506 507 501 507 4,200
2010/08/17 501 503 498 500 12,100
2010/08/16 500 505 500 502 4,500
2010/08/13 499 509 499 505 3,500
2010/08/12 501 507 497 504 8,500
2010/08/11 510 510 503 505 6,700
2010/08/10 512 515 508 508 4,900
2010/08/09 510 519 509 515 6,400
2010/08/06 508 512 506 510 3,900
2010/08/05 507 510 507 510 3,200
2010/08/04 512 513 505 506 4,600
2010/08/03 511 513 507 511 4,100
2010/08/02 508 516 508 508 9,400
2010/07/30 515 515 508 509 11,800
2010/07/29 519 520 515 515 3,900
2010/07/28 520 520 514 518 8,300
2010/07/27 515 517 511 515 5,600
2010/07/26 517 517 514 514 3,000
2010/07/23 520 520 514 518 17,900
2010/07/22 507 518 507 518 9,800
2010/07/21 512 515 507 507 6,900
2010/07/20 510 510 502 506 7,200
2010/07/16 512 521 511 511 14,100
2010/07/15 520 520 512 512 6,800
2010/07/14 528 528 517 521 8,300
2010/07/13 520 525 513 513 10,400
2010/07/12 519 524 518 520 5,600
2010/07/09 522 522 516 517 9,900
2010/07/08 523 523 517 518 8,400
2010/07/07 518 519 513 516 10,400
2010/07/06 517 519 515 519 7,600
2010/07/05 519 520 516 516 5,700
2010/07/02 519 520 518 519 8,400
2010/07/01 525 525 518 519 20,400
2010/06/30 518 525 516 525 16,200
2010/06/29 525 525 523 525 6,700
2010/06/28 519 522 519 522 5,000
2010/06/25 525 525 518 519 17,200
2010/06/24 520 522 519 522 8,600
2010/06/23 525 525 523 523 10,100
2010/06/22 533 534 525 534 5,900
2010/06/21 535 538 525 534 12,800
2010/06/18 534 535 531 535 4,100
2010/06/17 536 537 526 537 5,900
2010/06/16 534 534 526 531 5,900
2010/06/15 523 526 523 525 1,900
2010/06/14 530 530 524 525 7,300
2010/06/11 536 536 529 529 20,100
2010/06/10 520 531 520 529 2,700
2010/06/09 536 536 524 528 8,100
2010/06/08 520 536 518 534 12,900
2010/06/07 520 533 520 523 13,700
2010/06/04 535 538 533 533 28,200
2010/06/03 530 541 529 541 31,500
2010/06/02 526 528 524 527 11,700
2010/06/01 523 527 519 527 16,400
2010/05/31 518 523 517 523 13,400
2010/05/28 520 520 511 520 37,800
2010/05/27 516 520 515 515 17,500
2010/05/26 521 525 515 521 28,600
2010/05/25 540 540 531 531 23,800
2010/05/24 540 540 531 535 13,100
2010/05/21 541 541 534 534 19,400
2010/05/20 544 554 544 546 6,000
2010/05/19 545 555 545 549 17,900
2010/05/18 559 560 541 553 32,400
2010/05/17 561 565 559 559 11,200
2010/05/14 563 569 559 563 28,300
2010/05/13 566 568 564 568 15,600
2010/05/12 570 570 562 563 10,600
2010/05/11 575 575 562 562 19,600
2010/05/10 560 570 560 569 14,900
2010/05/07 560 563 559 560 26,800
2010/05/06 585 585 565 574 72,400
2010/04/30 583 588 582 585 30,700
2010/04/28 579 584 577 578 25,700
2010/04/27 590 590 585 586 19,500
2010/04/26 583 588 580 588 22,200
2010/04/23 576 580 573 577 49,700
2010/04/22 578 583 578 583 18,700
2010/04/21 580 583 576 581 21,600
2010/04/20 573 577 571 576 11,900
2010/04/19 573 577 572 573 15,500
2010/04/16 581 581 574 575 26,700
2010/04/15 583 586 579 580 22,400
2010/04/14 580 584 580 581 26,900
2010/04/13 587 587 578 580 26,000
2010/04/12 577 583 577 578 41,900
2010/04/09 571 575 571 573 14,600
2010/04/08 574 574 572 572 19,800
2010/04/07 569 578 569 572 45,000
2010/04/06 570 572 567 567 25,000
2010/04/05 569 570 568 568 26,000
2010/04/02 569 569 567 569 18,700
2010/04/01 572 573 568 568 50,100
2010/03/31 568 572 567 567 24,500
2010/03/30 570 572 566 568 32,300
2010/03/29 565 570 563 570 19,300
2010/03/26 575 580 574 580 46,700
2010/03/25 579 579 570 574 47,700
2010/03/24 571 575 571 575 16,300
2010/03/23 574 574 569 569 23,600
2010/03/19 573 573 569 569 28,700
2010/03/18 573 574 568 573 12,400
2010/03/17 569 572 569 572 16,700
2010/03/16 568 571 565 568 16,800
2010/03/15 568 569 566 566 14,900
2010/03/12 561 565 559 564 22,500
2010/03/11 557 560 556 559 26,700
2010/03/10 559 561 557 557 19,500
2010/03/09 561 562 559 559 26,400
2010/03/08 560 563 559 559 29,200
2010/03/05 560 563 558 560 17,300
2010/03/04 560 561 557 558 15,000
2010/03/03 564 564 558 559 19,600
2010/03/02 565 568 563 566 17,200
2010/03/01 569 570 563 567 33,400
2010/02/26 561 566 559 561 31,800
2010/02/25 560 561 558 560 16,600
2010/02/24 559 560 558 558 8,700
2010/02/23 564 565 558 558 16,300
2010/02/22 565 568 560 561 15,500
2010/02/19 565 565 557 558 17,600
2010/02/18 566 566 559 559 9,100
2010/02/17 565 565 561 563 21,300
2010/02/16 562 563 557 557 8,800
2010/02/15 558 565 558 560 23,500
2010/02/12 567 567 557 557 10,300
2010/02/10 560 564 556 559 37,300
2010/02/09 556 563 556 556 14,600
2010/02/08 555 559 552 554 23,200
2010/02/05 560 570 559 559 37,800
2010/02/04 576 577 564 565 13,700
2010/02/03 575 575 569 573 17,800
2010/02/02 561 570 560 563 22,400
2010/02/01 565 565 559 560 42,700
2010/01/29 566 568 564 565 22,400
2010/01/28 567 570 565 567 17,200
2010/01/27 571 575 566 566 19,000
2010/01/26 574 576 570 570 27,700
2010/01/25 573 573 560 569 99,200
2010/01/22 592 595 577 578 70,900
2010/01/21 598 601 595 595 15,700
2010/01/20 598 602 597 602 7,900
2010/01/19 595 604 590 603 73,400
2010/01/18 601 605 585 585 73,500
2010/01/15 606 609 602 604 27,600
2010/01/14 610 614 604 605 21,100
2010/01/13 611 619 610 611 7,500
2010/01/12 614 619 612 612 19,000
2010/01/08 609 614 609 614 14,600
2010/01/07 613 613 608 611 12,600
2010/01/06 614 614 609 613 10,100
2010/01/05 612 614 607 608 8,600
2010/01/04 616 616 604 605 14,400

このページの先頭へ