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
2018/12/28 804 804 784 790 22,500
2018/12/27 777 805 766 805 38,300
2018/12/26 706 759 706 750 75,000
2018/12/25 724 725 696 698 120,600
2018/12/21 756 760 735 736 97,800
2018/12/20 792 792 764 765 38,100
2018/12/19 793 800 790 792 53,200
2018/12/18 799 799 789 796 51,100
2018/12/17 820 823 800 804 38,000
2018/12/14 829 829 820 821 28,400
2018/12/13 819 829 818 829 22,200
2018/12/12 804 817 804 816 17,700
2018/12/11 808 811 799 801 30,900
2018/12/10 822 824 805 806 45,500
2018/12/07 840 843 828 832 42,700
2018/12/06 861 861 838 843 34,300
2018/12/05 860 872 851 861 44,600
2018/12/04 884 884 857 860 27,000
2018/12/03 884 896 879 882 52,600
2018/11/30 871 876 865 875 12,000
2018/11/29 860 878 860 872 21,800
2018/11/28 850 857 842 854 27,400
2018/11/27 844 847 839 845 13,800
2018/11/26 842 845 833 834 28,600
2018/11/22 839 849 834 842 19,600
2018/11/21 840 843 829 839 32,100
2018/11/20 846 851 843 844 11,500
2018/11/19 846 853 846 847 13,200
2018/11/16 859 859 841 843 23,900
2018/11/15 846 859 844 853 17,800
2018/11/14 868 870 848 848 27,400
2018/11/13 870 870 860 868 17,600
2018/11/12 887 893 879 885 17,900
2018/11/09 893 897 884 892 17,100
2018/11/08 911 916 886 891 63,500
2018/11/07 875 884 871 872 25,800
2018/11/06 861 876 861 869 20,300
2018/11/05 863 869 857 862 16,700
2018/11/02 862 864 850 863 23,000
2018/11/01 859 867 851 856 30,700
2018/10/31 858 871 852 867 39,300
2018/10/30 827 852 825 848 72,200
2018/10/29 818 826 810 819 54,200
2018/10/26 837 837 813 818 36,200
2018/10/25 826 840 820 829 49,900
2018/10/24 842 854 826 854 52,300
2018/10/23 858 858 840 840 37,100
2018/10/22 858 872 852 861 20,000
2018/10/19 872 872 855 867 34,800
2018/10/18 886 886 874 874 22,200
2018/10/17 862 883 860 882 27,600
2018/10/16 862 862 843 853 46,400
2018/10/15 882 883 863 863 36,500
2018/10/12 884 887 876 880 33,800
2018/10/11 890 894 881 886 61,400
2018/10/10 905 921 897 915 32,400
2018/10/09 910 910 896 905 50,300
2018/10/05 915 924 908 914 27,600
2018/10/04 914 921 910 915 23,900
2018/10/03 918 928 911 911 25,900
2018/10/02 919 923 913 918 34,200
2018/10/01 917 925 913 917 29,800
2018/09/28 917 926 910 915 28,800
2018/09/27 915 922 909 909 24,100
2018/09/26 925 925 911 918 38,900
2018/09/25 916 929 914 925 50,900
2018/09/21 923 923 910 912 34,400
2018/09/20 924 925 914 915 22,800
2018/09/19 918 925 915 917 23,100
2018/09/18 901 917 898 916 24,900
2018/09/14 896 910 896 899 38,300
2018/09/13 900 915 897 897 20,600
2018/09/12 915 915 899 899 26,900
2018/09/11 910 915 906 911 24,000
2018/09/10 908 916 907 907 11,200
2018/09/07 912 912 904 909 11,400
2018/09/06 919 919 911 912 14,100
2018/09/05 922 922 913 917 19,700
2018/09/04 930 946 918 920 31,400
2018/09/03 938 938 915 923 29,200
2018/08/31 923 948 920 936 33,400
2018/08/30 937 937 922 923 15,500
2018/08/29 930 940 930 930 15,800
2018/08/28 932 934 926 930 20,100
2018/08/27 940 940 928 932 38,200
2018/08/24 927 933 922 929 25,500
2018/08/23 926 936 926 928 18,500
2018/08/22 933 934 926 926 16,800
2018/08/21 940 940 926 927 22,600
2018/08/20 931 937 928 932 17,400
2018/08/17 916 931 915 931 10,100
2018/08/16 917 923 906 918 15,500
2018/08/15 936 939 914 917 9,400
2018/08/14 920 937 919 937 11,500
2018/08/13 943 944 912 915 26,100
2018/08/10 928 950 928 943 29,200
2018/08/09 950 971 932 933 95,700
2018/08/08 898 918 892 894 25,100
2018/08/07 894 904 890 899 11,900
2018/08/06 901 912 894 895 11,200
2018/08/03 918 920 902 903 13,700
2018/08/02 939 941 917 917 14,900
2018/08/01 938 938 922 926 17,600
2018/07/31 952 952 923 931 21,200
2018/07/30 938 954 935 952 12,400
2018/07/27 926 955 926 947 52,600
2018/07/26 923 935 917 934 19,900
2018/07/25 919 919 909 918 13,300
2018/07/24 910 915 909 913 8,100
2018/07/23 906 921 906 910 11,200
2018/07/20 909 914 904 911 16,300
2018/07/19 911 917 906 915 18,500
2018/07/18 901 910 894 909 17,000
2018/07/17 875 900 875 892 11,300
2018/07/13 872 877 870 877 11,400
2018/07/12 866 879 866 871 7,300
2018/07/11 870 871 860 866 15,600
2018/07/10 898 898 870 871 20,800
2018/07/09 877 887 871 885 19,300
2018/07/06 874 883 870 881 22,300
2018/07/05 893 893 872 875 14,400
2018/07/04 879 900 879 893 18,500
2018/07/03 885 893 873 881 41,400
2018/07/02 898 906 878 878 41,500
2018/06/29 912 912 895 901 31,100
2018/06/28 906 922 901 912 14,800
2018/06/27 904 919 904 908 17,100
2018/06/26 901 908 895 904 14,800
2018/06/25 924 926 906 909 18,600
2018/06/22 917 928 912 928 11,600
2018/06/21 925 926 915 917 18,900
2018/06/20 944 946 918 928 19,700
2018/06/19 935 942 931 939 15,000
2018/06/18 945 945 925 935 23,200
2018/06/15 958 958 936 947 16,300
2018/06/14 968 968 940 943 15,800
2018/06/13 956 971 956 968 16,600
2018/06/12 954 954 945 951 18,500
2018/06/11 951 953 940 942 26,000
2018/06/08 957 961 945 946 38,000
2018/06/07 950 975 946 973 25,100
2018/06/06 950 950 939 945 18,900
2018/06/05 939 947 927 947 22,700
2018/06/04 934 936 929 933 15,000
2018/06/01 914 934 908 925 27,100
2018/05/31 926 928 914 917 28,300
2018/05/30 931 932 921 922 26,700
2018/05/29 950 950 929 949 21,200
2018/05/28 963 963 938 948 33,700
2018/05/25 968 968 953 957 19,500
2018/05/24 968 971 960 968 12,400
2018/05/23 957 973 951 973 25,700
2018/05/22 977 978 959 962 16,100
2018/05/21 970 978 970 976 23,600
2018/05/18 950 968 948 968 18,500
2018/05/17 953 955 945 949 30,000
2018/05/16 970 970 947 953 35,700
2018/05/15 980 988 974 977 32,400
2018/05/14 988 998 985 993 32,300
2018/05/11 995 1,002 993 1,000 19,800
2018/05/10 999 1,012 992 999 31,300
2018/05/09 1,002 1,004 987 989 29,400
2018/05/08 991 1,017 991 1,007 41,600
2018/05/07 993 993 985 993 16,700
2018/05/02 999 999 985 995 22,100
2018/05/01 1,000 1,000 987 997 19,500
2018/04/27 1,020 1,022 986 999 33,900
2018/04/26 1,012 1,024 1,009 1,018 21,100
2018/04/25 997 1,010 994 1,006 15,400
2018/04/24 1,009 1,010 993 1,005 24,600
2018/04/23 1,018 1,019 997 1,001 11,700
2018/04/20 1,015 1,024 1,007 1,020 16,700
2018/04/19 1,010 1,017 1,002 1,013 16,700
2018/04/18 989 1,009 988 1,007 20,800
2018/04/17 1,002 1,003 983 991 12,100
2018/04/16 1,001 1,004 988 1,000 18,600
2018/04/13 1,000 1,006 995 1,001 16,500
2018/04/12 998 1,003 991 994 16,800
2018/04/11 1,013 1,015 996 998 25,400
2018/04/10 1,011 1,034 1,011 1,023 20,300
2018/04/09 1,011 1,022 1,011 1,019 15,500
2018/04/06 1,045 1,053 1,018 1,021 27,000
2018/04/05 1,046 1,065 1,033 1,057 38,300
2018/04/04 1,013 1,044 1,011 1,042 27,100
2018/04/03 1,004 1,020 999 1,011 17,200
2018/04/02 1,026 1,026 1,011 1,015 21,100
2018/03/30 1,016 1,018 1,006 1,016 14,100
2018/03/29 1,014 1,017 991 1,012 25,000
2018/03/28 998 1,021 991 1,018 50,700
2018/03/27 1,016 1,038 1,011 1,025 101,600
2018/03/26 971 1,024 970 1,024 124,100
2018/03/23 990 996 970 973 53,800
2018/03/22 1,014 1,024 1,008 1,022 37,400
2018/03/20 997 1,026 994 1,026 26,700
2018/03/19 1,040 1,040 1,005 1,009 30,700
2018/03/16 1,045 1,045 1,030 1,042 29,000
2018/03/15 1,045 1,048 1,032 1,046 29,800
2018/03/14 1,049 1,053 1,041 1,052 23,100
2018/03/13 1,029 1,053 1,024 1,053 33,700
2018/03/12 995 1,042 993 1,040 84,000
2018/03/09 1,001 1,007 985 987 71,200
2018/03/08 1,020 1,020 994 1,000 31,800
2018/03/07 999 1,021 998 1,008 44,000
2018/03/06 994 1,014 992 1,001 36,700
2018/03/05 999 1,006 981 986 30,800
2018/03/02 988 1,011 978 1,004 46,600
2018/03/01 1,027 1,027 1,001 1,003 42,100
2018/02/28 1,015 1,049 1,007 1,035 66,800
2018/02/27 1,011 1,027 1,008 1,010 42,600
2018/02/26 1,012 1,040 1,010 1,031 75,600
2018/02/23 973 1,003 973 1,001 45,400
2018/02/22 973 980 945 959 36,100
2018/02/21 956 992 951 982 55,100
2018/02/20 941 958 934 956 22,600
2018/02/19 933 951 924 943 26,800
2018/02/16 881 912 881 904 38,000
2018/02/15 877 885 863 879 49,600
2018/02/14 890 896 850 870 69,500
2018/02/13 909 910 881 883 61,300
2018/02/09 891 908 885 894 65,100
2018/02/08 915 933 912 917 48,100
2018/02/07 948 962 910 910 80,800
2018/02/06 935 955 905 927 121,800
2018/02/05 1,010 1,021 984 995 104,000
2018/02/02 1,091 1,091 1,040 1,045 79,500
2018/02/01 1,068 1,114 1,068 1,091 45,100
2018/01/31 1,084 1,134 1,077 1,078 103,500
2018/01/30 1,123 1,129 1,073 1,089 135,700
2018/01/29 1,014 1,302 1,007 1,109 487,800
2018/01/26 1,005 1,015 1,001 1,004 18,600
2018/01/25 1,020 1,020 995 999 51,300
2018/01/24 1,024 1,039 1,017 1,028 30,900
2018/01/23 1,025 1,025 1,010 1,019 31,100
2018/01/22 1,020 1,024 1,005 1,012 36,800
2018/01/19 1,031 1,034 1,014 1,019 56,600
2018/01/18 1,070 1,074 1,027 1,030 62,100
2018/01/17 1,072 1,089 1,055 1,062 101,000
2018/01/16 1,044 1,090 1,044 1,079 95,800
2018/01/15 1,048 1,052 1,033 1,038 28,400
2018/01/12 1,030 1,065 1,019 1,048 66,800
2018/01/11 1,035 1,035 1,021 1,026 27,300
2018/01/10 994 1,071 994 1,042 131,000
2018/01/09 1,011 1,011 991 993 58,200
2018/01/05 1,006 1,029 985 1,004 123,100
2018/01/04 1,005 1,012 1,003 1,006 62,500

このページの先頭へ