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
2013/12/30 1,137 1,166 1,134 1,160 20,000
2013/12/27 1,098 1,128 1,082 1,127 24,400
2013/12/26 1,083 1,097 1,067 1,074 38,900
2013/12/25 1,078 1,078 1,018 1,067 130,200
2013/12/24 1,069 1,084 1,064 1,078 37,200
2013/12/20 1,073 1,086 1,072 1,074 43,900
2013/12/19 1,081 1,103 1,071 1,088 77,500
2013/12/18 1,069 1,081 1,060 1,081 22,500
2013/12/17 1,060 1,079 1,051 1,070 22,000
2013/12/16 1,062 1,075 1,053 1,060 20,600
2013/12/13 1,095 1,102 1,050 1,062 72,200
2013/12/12 1,106 1,109 1,098 1,102 21,600
2013/12/11 1,150 1,150 1,109 1,111 13,000
2013/12/10 1,133 1,145 1,132 1,136 14,400
2013/12/09 1,115 1,139 1,090 1,133 27,300
2013/12/06 1,123 1,125 1,111 1,118 13,200
2013/12/05 1,151 1,155 1,127 1,127 25,200
2013/12/04 1,155 1,169 1,150 1,152 26,500
2013/12/03 1,198 1,198 1,150 1,159 34,900
2013/12/02 1,194 1,199 1,185 1,186 18,800
2013/11/29 1,204 1,208 1,187 1,197 35,600
2013/11/28 1,225 1,235 1,212 1,220 15,800
2013/11/27 1,210 1,228 1,205 1,225 18,800
2013/11/26 1,237 1,238 1,218 1,226 11,500
2013/11/25 1,244 1,245 1,210 1,238 25,300
2013/11/22 1,249 1,255 1,232 1,246 59,000
2013/11/21 1,230 1,251 1,218 1,238 45,200
2013/11/20 1,221 1,245 1,221 1,227 28,400
2013/11/19 1,232 1,241 1,223 1,231 25,200
2013/11/18 1,238 1,252 1,228 1,240 90,800
2013/11/15 1,207 1,239 1,207 1,238 67,800
2013/11/14 1,200 1,210 1,177 1,206 29,500
2013/11/13 1,200 1,210 1,194 1,200 13,500
2013/11/12 1,151 1,199 1,150 1,197 25,000
2013/11/11 1,161 1,168 1,150 1,161 23,500
2013/11/08 1,155 1,181 1,150 1,153 21,200
2013/11/07 1,200 1,200 1,174 1,185 17,200
2013/11/06 1,191 1,200 1,173 1,189 19,900
2013/11/05 1,211 1,220 1,152 1,193 43,200
2013/11/01 1,217 1,225 1,153 1,225 70,300
2013/10/31 1,214 1,226 1,203 1,223 38,100
2013/10/30 1,209 1,220 1,201 1,214 24,200
2013/10/29 1,211 1,211 1,181 1,197 16,000
2013/10/28 1,238 1,238 1,199 1,211 34,600
2013/10/25 1,230 1,230 1,199 1,199 47,700
2013/10/24 1,220 1,239 1,190 1,237 26,600
2013/10/23 1,233 1,242 1,210 1,224 67,800
2013/10/22 1,195 1,235 1,191 1,233 90,500
2013/10/21 1,190 1,195 1,184 1,191 16,300
2013/10/18 1,175 1,200 1,172 1,191 30,600
2013/10/17 1,175 1,178 1,162 1,175 29,600
2013/10/16 1,171 1,171 1,164 1,168 4,700
2013/10/15 1,180 1,180 1,164 1,171 20,300
2013/10/11 1,190 1,190 1,178 1,184 25,000
2013/10/10 1,183 1,183 1,152 1,180 26,200
2013/10/09 1,098 1,147 1,098 1,147 30,900
2013/10/08 1,103 1,124 1,094 1,117 38,000
2013/10/07 1,136 1,136 1,123 1,126 25,400
2013/10/04 1,145 1,160 1,106 1,135 45,600
2013/10/03 1,158 1,175 1,158 1,169 39,000
2013/10/02 1,175 1,183 1,174 1,175 95,900
2013/10/01 1,191 1,196 1,175 1,180 45,200
2013/09/30 1,153 1,206 1,153 1,192 55,800
2013/09/27 1,211 1,265 1,207 1,231 78,900
2013/09/26 1,215 1,223 1,136 1,211 63,600
2013/09/25 1,210 1,214 1,200 1,202 113,000
2013/09/24 1,193 1,215 1,192 1,203 123,800
2013/09/20 1,182 1,198 1,131 1,192 82,500
2013/09/19 1,131 1,186 1,125 1,182 129,600
2013/09/18 1,111 1,225 1,103 1,161 265,400
2013/09/17 1,065 1,089 1,011 1,051 23,300
2013/09/13 1,035 1,060 1,011 1,057 55,000
2013/09/12 1,065 1,065 1,038 1,045 17,200
2013/09/11 1,042 1,068 1,039 1,064 45,100
2013/09/10 1,044 1,050 1,017 1,038 45,900
2013/09/09 1,100 1,100 1,033 1,045 59,800
2013/09/06 992 1,001 969 982 12,800
2013/09/05 1,010 1,012 984 1,004 31,300
2013/09/04 980 1,008 977 1,000 60,000
2013/09/03 979 997 960 995 27,900
2013/09/02 926 961 926 955 15,600
2013/08/30 958 959 926 928 15,100
2013/08/29 937 962 933 953 26,300
2013/08/28 930 940 921 937 21,300
2013/08/27 978 978 943 949 20,800
2013/08/26 957 974 957 971 24,900
2013/08/23 950 959 927 956 23,200
2013/08/22 927 950 909 944 24,900
2013/08/21 905 940 905 927 25,000
2013/08/20 902 938 893 911 24,400
2013/08/19 901 920 895 911 5,400
2013/08/16 895 925 895 895 13,200
2013/08/15 926 930 901 922 8,500
2013/08/14 928 928 911 925 13,500
2013/08/13 894 894 883 883 4,800
2013/08/12 876 899 867 876 4,500
2013/08/09 912 912 890 890 14,600
2013/08/08 878 916 878 896 13,300
2013/08/07 917 917 903 903 13,200
2013/08/06 917 917 902 917 3,700
2013/08/05 921 921 905 919 4,800
2013/08/02 901 927 896 922 18,300
2013/08/01 880 894 870 881 17,300
2013/07/31 895 895 884 886 11,400
2013/07/30 875 911 875 905 15,200
2013/07/29 885 904 881 881 20,200
2013/07/26 945 946 915 915 24,000
2013/07/25 957 957 947 948 17,100
2013/07/24 967 968 950 968 10,700
2013/07/23 955 964 947 960 18,600
2013/07/22 967 968 950 956 13,100
2013/07/19 969 969 950 952 10,900
2013/07/18 953 968 953 962 5,900
2013/07/17 965 974 944 960 16,300
2013/07/16 960 976 960 965 18,100
2013/07/12 962 985 962 967 22,100
2013/07/11 948 969 944 966 13,500
2013/07/10 962 975 959 961 25,300
2013/07/09 966 975 929 964 25,300
2013/07/08 996 997 964 965 49,800
2013/07/05 977 984 973 981 28,700
2013/07/04 957 974 950 970 37,800
2013/07/03 954 965 943 957 30,700
2013/07/02 949 956 936 954 35,100
2013/07/01 876 936 866 933 47,400
2013/06/28 833 885 829 878 100,600
2013/06/27 824 826 796 823 31,700
2013/06/26 858 858 810 811 24,600
2013/06/25 843 853 829 844 20,800
2013/06/24 844 847 833 840 27,600
2013/06/21 785 840 766 833 102,000
2013/06/20 835 845 787 797 42,600
2013/06/19 847 847 822 829 27,900
2013/06/18 835 835 799 802 19,800
2013/06/17 804 833 800 821 47,000
2013/06/14 797 809 784 792 73,500
2013/06/13 782 786 762 767 16,400
2013/06/12 794 808 783 800 23,400
2013/06/11 811 811 794 799 24,000
2013/06/10 803 838 800 811 76,700
2013/06/07 771 790 741 772 89,400
2013/06/06 850 850 810 810 51,300
2013/06/05 878 900 867 867 45,400
2013/06/04 865 890 835 887 44,100
2013/06/03 910 910 863 865 41,800
2013/05/31 925 928 908 910 42,200
2013/05/30 935 939 911 911 61,900
2013/05/29 936 983 929 965 40,000
2013/05/28 907 943 902 935 42,500
2013/05/27 957 957 908 917 69,500
2013/05/24 971 988 961 964 72,400
2013/05/23 1,040 1,050 960 969 91,900
2013/05/22 1,030 1,067 1,011 1,035 35,800
2013/05/21 1,053 1,061 1,033 1,034 30,000
2013/05/20 1,085 1,094 1,065 1,066 44,600
2013/05/17 1,019 1,051 1,013 1,037 46,300
2013/05/16 1,011 1,057 995 1,005 64,600
2013/05/15 1,080 1,082 1,033 1,038 56,000
2013/05/14 1,090 1,096 1,075 1,080 28,900
2013/05/13 1,109 1,119 1,072 1,092 49,500
2013/05/10 1,132 1,165 1,111 1,113 61,100
2013/05/09 1,157 1,163 1,127 1,127 37,600
2013/05/08 1,162 1,192 1,162 1,168 79,900
2013/05/07 1,141 1,167 1,141 1,162 59,600
2013/05/02 1,122 1,147 1,122 1,130 50,900
2013/05/01 1,138 1,176 1,130 1,138 96,400
2013/04/30 1,181 1,181 1,148 1,156 44,200
2013/04/26 1,219 1,219 1,146 1,157 83,900
2013/04/25 1,177 1,249 1,171 1,217 208,200
2013/04/24 1,190 1,191 1,160 1,177 48,300
2013/04/23 1,161 1,184 1,161 1,178 61,300
2013/04/22 1,153 1,180 1,140 1,161 42,300
2013/04/19 1,143 1,149 1,118 1,137 27,300
2013/04/18 1,130 1,160 1,111 1,135 48,000
2013/04/17 1,135 1,160 1,110 1,136 45,900
2013/04/16 1,124 1,154 1,123 1,131 45,900
2013/04/15 1,155 1,173 1,143 1,154 48,800
2013/04/12 1,189 1,200 1,180 1,183 35,400
2013/04/11 1,240 1,267 1,181 1,194 65,700
2013/04/10 1,237 1,265 1,213 1,228 145,500
2013/04/09 1,231 1,264 1,212 1,254 275,600
2013/04/08 1,200 1,215 1,110 1,215 247,000
2013/04/05 1,180 1,200 1,137 1,165 251,200
2013/04/04 1,069 1,113 1,030 1,109 72,400
2013/04/03 1,019 1,098 1,019 1,076 62,300
2013/04/02 979 1,049 945 1,028 81,300
2013/04/01 1,105 1,105 1,020 1,024 53,800
2013/03/29 1,111 1,125 1,077 1,104 91,700
2013/03/28 1,166 1,166 1,130 1,139 71,500
2013/03/27 1,150 1,184 1,123 1,169 149,200
2013/03/26 1,071 1,195 1,035 1,153 311,000
2013/03/25 1,092 1,101 1,043 1,071 118,700
2013/03/22 1,168 1,169 1,091 1,092 73,700
2013/03/21 1,132 1,148 1,090 1,117 167,200
2013/03/19 1,141 1,167 1,130 1,132 73,200
2013/03/18 1,187 1,190 1,127 1,141 77,700
2013/03/15 1,247 1,250 1,167 1,183 220,000
2013/03/14 1,186 1,219 1,180 1,211 198,400
2013/03/13 1,132 1,220 1,125 1,178 263,500
2013/03/12 1,220 1,220 1,080 1,131 291,000
2013/03/11 1,300 1,323 1,214 1,225 370,000
2013/03/08 1,260 1,350 1,150 1,336 427,100
2013/03/07 1,415 1,500 1,351 1,410 584,500
2013/03/06 1,200 1,325 1,152 1,325 575,900
2013/03/05 1,056 1,290 1,030 1,094 753,500
2013/03/04 1,011 1,026 1,005 1,026 356,200
2013/03/01 730 876 730 876 151,400
2013/02/28 681 728 681 726 61,900
2013/02/27 667 679 667 671 28,200
2013/02/26 678 680 668 677 20,600
2013/02/25 671 680 652 678 31,900
2013/02/22 667 671 661 668 16,000
2013/02/21 668 672 665 668 8,200
2013/02/20 668 672 666 671 9,700
2013/02/19 662 667 661 663 7,700
2013/02/18 639 665 639 662 11,200
2013/02/15 650 650 632 639 14,500
2013/02/14 660 664 653 655 8,000
2013/02/13 665 668 659 661 10,200
2013/02/12 671 677 666 668 12,800
2013/02/08 667 668 661 661 11,100
2013/02/07 665 668 658 664 11,600
2013/02/06 671 673 653 665 15,400
2013/02/05 670 671 660 661 14,100
2013/02/04 675 678 672 676 16,700
2013/02/01 674 674 665 670 20,300
2013/01/31 652 678 651 669 34,700
2013/01/30 645 652 644 650 22,400
2013/01/29 635 644 635 642 13,100
2013/01/28 638 641 635 636 17,000
2013/01/25 630 633 627 633 23,200
2013/01/24 620 632 618 630 18,900
2013/01/23 630 632 622 628 16,300
2013/01/22 635 635 629 631 13,600
2013/01/21 626 634 622 633 15,400
2013/01/18 625 629 624 626 13,900
2013/01/17 624 625 619 621 23,100
2013/01/16 619 622 613 619 23,700
2013/01/15 610 618 609 616 17,000
2013/01/11 610 610 605 608 20,200
2013/01/10 601 615 601 607 14,200
2013/01/09 605 611 604 607 14,000
2013/01/08 614 614 602 606 8,100
2013/01/07 612 615 606 614 15,400
2013/01/04 602 610 602 606 23,000

このページの先頭へ