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
2015/12/30 903 908 901 908 14,000
2015/12/29 904 905 900 904 16,700
2015/12/28 900 906 898 904 17,000
2015/12/25 904 904 894 894 27,100
2015/12/24 905 914 897 898 20,500
2015/12/22 894 908 892 904 22,100
2015/12/21 900 900 882 896 44,100
2015/12/18 917 920 902 903 20,200
2015/12/17 915 927 910 917 15,600
2015/12/16 903 908 901 905 19,600
2015/12/15 910 917 898 901 24,800
2015/12/14 910 919 905 917 22,800
2015/12/11 906 931 906 915 40,500
2015/12/10 930 934 926 926 18,800
2015/12/09 936 942 935 938 16,600
2015/12/08 937 942 932 935 17,300
2015/12/07 944 944 936 939 23,200
2015/12/04 940 948 937 942 27,300
2015/12/03 942 946 937 946 18,500
2015/12/02 946 955 941 943 17,700
2015/12/01 946 949 941 947 10,500
2015/11/30 944 945 933 943 18,500
2015/11/27 955 955 944 944 8,300
2015/11/26 950 951 942 942 42,000
2015/11/25 954 956 947 950 15,900
2015/11/24 952 958 947 958 27,400
2015/11/20 958 958 946 953 10,600
2015/11/19 951 958 951 954 18,000
2015/11/18 952 954 938 949 20,000
2015/11/17 942 948 935 945 18,700
2015/11/16 932 945 931 942 9,200
2015/11/13 934 937 928 934 13,500
2015/11/12 936 949 936 942 12,900
2015/11/11 936 943 936 936 8,900
2015/11/10 938 944 934 936 8,400
2015/11/09 936 951 936 950 19,700
2015/11/06 936 948 926 941 11,900
2015/11/05 942 949 933 936 14,500
2015/11/04 958 958 926 932 10,800
2015/11/02 959 959 935 941 18,000
2015/10/30 950 970 946 966 30,400
2015/10/29 947 953 940 948 23,600
2015/10/28 953 953 942 947 6,700
2015/10/27 948 965 944 946 26,800
2015/10/26 956 987 941 951 36,500
2015/10/23 958 959 940 950 22,600
2015/10/22 942 948 936 943 7,200
2015/10/21 936 947 935 946 10,900
2015/10/20 944 944 934 935 2,700
2015/10/19 933 943 932 940 11,400
2015/10/16 931 945 922 935 33,500
2015/10/15 908 926 908 926 13,200
2015/10/14 915 923 902 907 18,600
2015/10/13 927 934 909 928 20,700
2015/10/09 932 935 901 930 22,400
2015/10/08 931 937 925 931 17,300
2015/10/07 922 934 916 931 29,200
2015/10/06 938 938 921 926 18,400
2015/10/05 930 934 907 925 20,700
2015/10/02 918 919 905 915 11,900
2015/10/01 920 923 907 918 10,500
2015/09/30 907 916 902 910 6,800
2015/09/29 907 916 890 900 30,500
2015/09/28 922 929 911 919 14,400
2015/09/25 908 917 903 913 21,100
2015/09/24 921 926 912 912 28,700
2015/09/18 936 941 928 928 22,200
2015/09/17 933 953 933 949 12,500
2015/09/16 944 944 928 933 5,100
2015/09/15 935 947 928 936 18,400
2015/09/14 948 949 931 934 7,500
2015/09/11 921 960 921 940 31,900
2015/09/10 934 946 933 936 7,600
2015/09/09 943 956 935 950 48,800
2015/09/08 938 941 923 924 13,200
2015/09/07 940 950 925 939 9,900
2015/09/04 973 973 942 944 10,900
2015/09/03 945 976 941 973 25,800
2015/09/02 941 952 938 939 25,100
2015/09/01 980 980 955 956 21,800
2015/08/31 979 988 974 983 12,000
2015/08/28 990 990 970 978 17,100
2015/08/27 971 979 956 967 30,200
2015/08/26 945 965 940 953 51,000
2015/08/25 948 973 926 937 45,100
2015/08/24 985 999 974 978 45,700
2015/08/21 1,010 1,034 1,002 1,005 29,400
2015/08/20 1,042 1,043 1,028 1,028 14,300
2015/08/19 1,062 1,073 1,045 1,045 12,900
2015/08/18 1,049 1,058 1,031 1,055 18,400
2015/08/17 1,028 1,050 1,022 1,046 18,100
2015/08/14 1,022 1,026 1,018 1,022 6,200
2015/08/13 1,020 1,041 1,019 1,027 12,600
2015/08/12 1,029 1,040 1,027 1,033 9,400
2015/08/11 1,049 1,051 1,008 1,029 21,100
2015/08/10 1,042 1,056 1,028 1,048 16,200
2015/08/07 1,030 1,042 1,012 1,042 18,700
2015/08/06 1,031 1,060 1,031 1,042 23,300
2015/08/05 1,050 1,054 1,033 1,041 30,600
2015/08/04 1,050 1,050 1,023 1,037 28,200
2015/08/03 1,047 1,051 1,031 1,036 14,400
2015/07/31 1,036 1,059 1,032 1,050 44,900
2015/07/30 1,018 1,038 1,018 1,037 60,400
2015/07/29 1,025 1,032 1,003 1,018 13,300
2015/07/28 1,001 1,035 1,000 1,022 33,800
2015/07/27 1,022 1,023 1,004 1,005 15,800
2015/07/24 1,024 1,025 1,013 1,024 9,800
2015/07/23 1,015 1,024 1,015 1,024 7,200
2015/07/22 1,016 1,020 1,010 1,015 7,400
2015/07/21 1,020 1,022 1,015 1,019 7,500
2015/07/17 1,025 1,025 1,013 1,018 6,600
2015/07/16 1,019 1,024 1,017 1,021 11,200
2015/07/15 1,022 1,028 1,010 1,019 23,400
2015/07/14 1,010 1,029 1,010 1,023 32,000
2015/07/13 1,008 1,011 997 1,006 7,100
2015/07/10 997 1,011 997 1,002 16,500
2015/07/09 995 1,000 985 995 25,200
2015/07/08 1,007 1,016 996 996 19,100
2015/07/07 1,010 1,017 1,007 1,013 10,700
2015/07/06 1,003 1,010 998 998 25,700
2015/07/03 1,019 1,019 1,007 1,007 6,200
2015/07/02 1,020 1,024 1,001 1,019 17,500
2015/07/01 1,010 1,020 1,004 1,013 12,400
2015/06/30 1,001 1,011 1,000 1,010 25,200
2015/06/29 1,000 1,005 996 996 26,300
2015/06/26 1,018 1,018 1,004 1,004 12,200
2015/06/25 1,016 1,020 1,006 1,008 13,000
2015/06/24 1,019 1,020 1,001 1,016 18,800
2015/06/23 1,024 1,025 1,010 1,019 21,500
2015/06/22 1,000 1,014 1,000 1,011 9,800
2015/06/19 1,004 1,013 998 1,006 12,200
2015/06/18 997 1,003 995 995 11,400
2015/06/17 1,000 1,005 996 996 8,400
2015/06/16 1,007 1,008 1,000 1,000 5,500
2015/06/15 1,005 1,010 999 1,007 9,200
2015/06/12 1,002 1,012 1,002 1,008 27,400
2015/06/11 1,003 1,008 1,001 1,002 6,800
2015/06/10 1,001 1,011 999 999 23,500
2015/06/09 1,016 1,016 1,002 1,002 7,500
2015/06/08 1,033 1,033 1,010 1,016 12,600
2015/06/05 1,018 1,026 1,018 1,023 15,100
2015/06/04 1,020 1,024 1,015 1,023 8,600
2015/06/03 1,023 1,025 1,017 1,020 3,700
2015/06/02 1,024 1,026 1,017 1,022 10,400
2015/06/01 1,012 1,022 1,012 1,018 7,100
2015/05/29 1,018 1,024 1,008 1,018 14,400
2015/05/28 1,016 1,018 1,005 1,008 7,300
2015/05/27 1,007 1,013 1,005 1,011 3,400
2015/05/26 1,010 1,015 1,005 1,007 11,900
2015/05/25 1,004 1,008 998 1,005 17,000
2015/05/22 1,003 1,003 1,000 1,001 6,400
2015/05/21 1,001 1,011 1,001 1,001 16,700
2015/05/20 1,003 1,010 1,000 1,007 13,700
2015/05/19 1,003 1,004 1,000 1,000 12,400
2015/05/18 1,004 1,010 999 1,007 18,500
2015/05/15 990 999 987 993 10,500
2015/05/14 994 996 988 989 26,700
2015/05/13 996 996 993 994 10,700
2015/05/12 1,000 1,000 993 996 15,600
2015/05/11 1,011 1,011 999 999 18,700
2015/05/08 1,004 1,007 1,001 1,002 24,100
2015/05/07 1,009 1,009 1,002 1,004 16,800
2015/05/01 1,009 1,016 1,003 1,004 19,200
2015/04/30 1,028 1,028 1,013 1,019 20,200
2015/04/28 1,034 1,034 1,030 1,030 16,800
2015/04/27 1,030 1,040 1,026 1,033 13,800
2015/04/24 1,028 1,028 1,023 1,027 18,000
2015/04/23 1,024 1,028 1,017 1,022 20,900
2015/04/22 1,014 1,017 1,008 1,009 8,300
2015/04/21 1,003 1,015 1,003 1,006 8,100
2015/04/20 1,009 1,011 1,001 1,003 13,700
2015/04/17 1,009 1,022 1,007 1,012 13,800
2015/04/16 1,012 1,025 1,003 1,015 23,900
2015/04/15 1,017 1,024 1,010 1,012 12,800
2015/04/14 1,008 1,020 1,008 1,019 13,100
2015/04/13 1,020 1,020 1,001 1,010 10,300
2015/04/10 1,020 1,025 1,013 1,019 22,400
2015/04/09 1,024 1,024 981 1,014 29,500
2015/04/08 1,026 1,026 1,000 1,018 39,400
2015/04/07 1,013 1,019 1,012 1,015 62,700
2015/04/06 1,020 1,020 1,011 1,012 8,300
2015/04/03 1,024 1,024 1,015 1,021 7,700
2015/04/02 1,020 1,026 1,002 1,018 33,600
2015/04/01 996 1,011 996 1,004 20,000
2015/03/31 1,020 1,020 1,004 1,008 17,300
2015/03/30 1,004 1,019 996 1,009 31,000
2015/03/27 1,026 1,029 971 1,005 23,300
2015/03/26 1,052 1,053 1,027 1,036 24,000
2015/03/25 1,060 1,067 1,050 1,067 10,600
2015/03/24 1,065 1,068 1,054 1,062 12,300
2015/03/23 1,059 1,079 1,059 1,067 8,800
2015/03/20 1,068 1,068 1,056 1,057 9,800
2015/03/19 1,066 1,073 1,058 1,061 7,000
2015/03/18 1,072 1,080 1,065 1,075 19,800
2015/03/17 1,074 1,091 1,050 1,072 26,700
2015/03/16 1,068 1,074 1,059 1,064 10,800
2015/03/13 1,081 1,081 1,066 1,068 30,100
2015/03/12 1,046 1,064 1,046 1,062 40,500
2015/03/11 1,023 1,050 1,023 1,043 22,900
2015/03/10 1,043 1,043 1,031 1,038 11,500
2015/03/09 1,038 1,040 1,028 1,031 7,200
2015/03/06 1,028 1,045 1,028 1,045 19,200
2015/03/05 1,032 1,038 1,022 1,028 6,000
2015/03/04 1,037 1,038 1,028 1,032 6,800
2015/03/03 1,039 1,039 1,020 1,028 24,400
2015/03/02 1,039 1,039 1,020 1,022 28,400
2015/02/27 1,027 1,040 1,026 1,031 24,400
2015/02/26 1,042 1,042 1,023 1,029 20,400
2015/02/25 1,041 1,042 1,027 1,033 16,100
2015/02/24 1,026 1,041 1,026 1,033 16,600
2015/02/23 1,038 1,042 1,022 1,027 19,800
2015/02/20 1,038 1,041 1,033 1,036 13,300
2015/02/19 1,031 1,038 1,030 1,034 21,900
2015/02/18 1,030 1,035 1,022 1,028 23,400
2015/02/17 1,027 1,033 1,022 1,029 13,000
2015/02/16 1,031 1,034 1,027 1,028 11,900
2015/02/13 1,034 1,034 1,020 1,031 13,000
2015/02/12 1,041 1,041 1,028 1,033 13,100
2015/02/10 1,041 1,041 1,022 1,034 5,000
2015/02/09 1,042 1,042 1,026 1,028 2,400
2015/02/06 1,042 1,042 1,022 1,022 4,500
2015/02/05 1,006 1,044 1,000 1,037 8,400
2015/02/04 1,003 1,021 1,003 1,020 7,600
2015/02/03 1,019 1,019 998 1,000 14,100
2015/02/02 994 1,008 992 998 29,300
2015/01/30 1,024 1,035 1,024 1,034 6,100
2015/01/29 1,047 1,050 1,025 1,034 7,000
2015/01/28 1,020 1,044 1,020 1,042 7,900
2015/01/27 1,028 1,028 1,012 1,026 5,600
2015/01/26 1,015 1,021 1,015 1,017 2,900
2015/01/23 1,023 1,023 1,016 1,021 5,900
2015/01/22 1,006 1,010 999 1,004 7,300
2015/01/21 1,024 1,024 1,003 1,005 7,100
2015/01/20 1,003 1,019 1,001 1,018 8,300
2015/01/19 1,000 1,010 1,000 1,006 2,900
2015/01/16 998 1,001 996 998 9,100
2015/01/15 998 1,014 998 1,013 4,200
2015/01/14 1,003 1,008 1,000 1,001 5,700
2015/01/13 1,026 1,028 1,001 1,003 16,300
2015/01/09 1,045 1,046 1,017 1,028 14,900
2015/01/08 1,032 1,063 1,032 1,051 7,200
2015/01/07 1,030 1,049 1,030 1,046 7,100
2015/01/06 1,049 1,065 1,037 1,038 27,700
2015/01/05 1,065 1,065 1,049 1,049 3,900

このページの先頭へ