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
2019/12/30 1,061 1,061 1,039 1,043 25,200
2019/12/27 1,050 1,058 1,046 1,058 19,800
2019/12/26 1,028 1,043 1,022 1,043 25,700
2019/12/25 1,037 1,037 1,026 1,032 18,300
2019/12/24 1,021 1,032 1,019 1,032 13,600
2019/12/23 1,035 1,035 1,021 1,021 11,900
2019/12/20 1,039 1,039 1,026 1,029 10,300
2019/12/19 1,047 1,047 1,024 1,029 21,800
2019/12/18 1,070 1,075 1,043 1,050 30,800
2019/12/17 1,050 1,070 1,048 1,069 42,600
2019/12/16 1,015 1,048 1,013 1,045 50,900
2019/12/13 1,007 1,007 997 1,003 27,800
2019/12/12 1,005 1,005 990 992 17,500
2019/12/11 1,006 1,007 998 998 9,700
2019/12/10 1,003 1,010 1,002 1,006 12,500
2019/12/09 1,005 1,005 996 1,001 17,300
2019/12/06 1,009 1,010 999 1,002 23,800
2019/12/05 992 998 984 996 40,000
2019/12/04 976 979 958 978 77,500
2019/12/03 996 999 988 989 21,100
2019/12/02 995 1,000 992 995 18,700
2019/11/29 1,002 1,002 992 998 11,700
2019/11/28 998 1,000 993 1,000 10,000
2019/11/27 996 1,005 995 997 16,900
2019/11/26 1,003 1,008 992 992 14,900
2019/11/25 1,007 1,010 1,000 1,003 13,600
2019/11/22 1,007 1,009 996 998 13,500
2019/11/21 998 1,004 989 1,004 14,000
2019/11/20 1,006 1,006 989 1,001 14,200
2019/11/19 1,011 1,014 1,005 1,011 11,700
2019/11/18 1,007 1,013 1,002 1,011 12,000
2019/11/15 991 1,014 991 1,007 13,000
2019/11/14 1,023 1,023 995 995 16,100
2019/11/13 1,026 1,026 1,014 1,022 28,700
2019/11/12 1,019 1,029 1,019 1,026 20,500
2019/11/11 1,016 1,027 1,016 1,019 27,900
2019/11/08 1,022 1,027 1,009 1,016 38,000
2019/11/07 993 1,029 990 1,020 88,300
2019/11/06 985 985 971 978 14,900
2019/11/05 980 984 970 979 37,000
2019/11/01 971 971 957 970 22,600
2019/10/31 967 975 957 972 27,200
2019/10/30 946 962 941 962 25,300
2019/10/29 950 957 946 946 14,500
2019/10/28 950 950 934 947 13,500
2019/10/25 946 949 938 945 13,300
2019/10/24 951 951 938 943 17,300
2019/10/23 949 951 941 949 13,200
2019/10/21 940 944 935 944 10,300
2019/10/18 942 958 929 934 35,900
2019/10/17 963 963 951 951 17,400
2019/10/16 965 979 961 970 33,400
2019/10/15 962 966 955 960 17,600
2019/10/11 965 965 944 947 16,700
2019/10/10 968 968 956 959 6,800
2019/10/09 948 969 942 969 24,000
2019/10/08 937 951 937 949 14,500
2019/10/07 943 943 928 935 18,800
2019/10/04 938 944 930 944 12,500
2019/10/03 952 955 932 938 30,400
2019/10/02 940 971 940 967 40,000
2019/10/01 933 943 932 942 16,800
2019/09/30 942 949 924 930 27,500
2019/09/27 945 945 930 944 19,300
2019/09/26 956 962 944 950 42,400
2019/09/25 959 959 947 949 20,100
2019/09/24 958 968 954 957 21,000
2019/09/20 950 960 947 959 38,400
2019/09/19 933 948 933 948 33,200
2019/09/18 942 948 923 926 26,700
2019/09/17 934 942 924 942 23,700
2019/09/13 933 936 916 934 48,800
2019/09/12 929 935 919 926 28,200
2019/09/11 912 933 912 932 31,700
2019/09/10 908 918 908 915 13,200
2019/09/09 913 913 904 908 19,200
2019/09/06 921 921 911 912 9,600
2019/09/05 921 930 918 925 31,600
2019/09/04 922 922 909 912 11,000
2019/09/03 915 926 913 926 12,700
2019/09/02 914 918 908 910 16,700
2019/08/30 911 922 907 922 20,700
2019/08/29 924 924 906 908 21,400
2019/08/28 926 928 916 919 25,200
2019/08/27 939 942 922 922 70,000
2019/08/26 899 916 888 915 79,000
2019/08/23 892 910 889 891 52,600
2019/08/22 893 912 878 887 102,900
2019/08/21 899 904 887 888 41,200
2019/08/20 916 922 907 910 74,900
2019/08/19 871 909 866 906 85,900
2019/08/16 840 852 839 844 30,900
2019/08/15 836 845 830 839 17,600
2019/08/14 849 849 840 844 8,500
2019/08/13 840 843 831 839 19,500
2019/08/09 857 857 847 847 18,300
2019/08/08 850 858 849 852 10,500
2019/08/07 852 860 843 855 21,700
2019/08/06 836 862 830 855 33,000
2019/08/05 878 878 844 851 63,100
2019/08/02 899 899 876 885 44,900
2019/08/01 895 904 887 904 16,300
2019/07/31 890 898 887 892 7,700
2019/07/30 899 901 887 889 18,900
2019/07/29 903 903 896 899 4,200
2019/07/26 908 908 894 898 16,300
2019/07/25 901 902 890 902 15,100
2019/07/24 897 898 888 893 11,500
2019/07/23 888 897 885 888 17,600
2019/07/22 880 887 879 881 20,900
2019/07/19 877 885 872 879 15,600
2019/07/18 896 900 873 876 24,500
2019/07/17 906 909 895 903 16,500
2019/07/16 902 910 892 907 22,400
2019/07/12 908 908 894 894 22,000
2019/07/11 895 910 893 910 21,400
2019/07/10 890 898 887 887 19,200
2019/07/09 899 904 890 894 14,100
2019/07/08 905 905 894 899 8,400
2019/07/05 897 905 893 905 10,500
2019/07/04 892 904 892 898 19,100
2019/07/03 883 897 883 890 17,600
2019/07/02 886 893 881 891 13,700
2019/07/01 878 886 871 886 15,700
2019/06/28 874 878 865 866 16,800
2019/06/27 860 874 860 874 8,100
2019/06/26 873 874 859 864 16,900
2019/06/25 868 871 861 865 9,100
2019/06/24 859 865 856 864 7,100
2019/06/21 875 875 859 859 20,500
2019/06/20 877 877 869 870 15,200
2019/06/19 866 878 866 877 18,000
2019/06/18 878 881 863 865 11,200
2019/06/17 880 881 871 871 18,600
2019/06/14 880 882 868 880 21,000
2019/06/13 883 883 866 873 19,600
2019/06/12 891 893 884 885 12,200
2019/06/11 895 897 885 887 20,500
2019/06/10 895 897 886 890 18,600
2019/06/07 897 897 884 890 6,600
2019/06/06 908 908 891 893 16,200
2019/06/05 900 904 888 901 33,600
2019/06/04 887 890 876 890 22,500
2019/06/03 880 889 871 876 15,100
2019/05/31 891 891 879 882 14,900
2019/05/30 888 891 884 891 10,700
2019/05/29 880 891 870 890 18,600
2019/05/28 896 896 887 887 8,000
2019/05/27 890 896 886 896 15,700
2019/05/24 872 889 872 888 15,000
2019/05/23 875 883 870 882 10,900
2019/05/22 883 883 875 879 10,100
2019/05/21 879 879 870 879 9,400
2019/05/20 876 883 876 880 20,500
2019/05/17 870 877 863 876 24,700
2019/05/16 867 869 856 868 11,000
2019/05/15 862 868 848 865 14,900
2019/05/14 831 855 823 855 20,100
2019/05/13 860 866 845 848 25,700
2019/05/10 859 867 852 859 68,900
2019/05/09 851 857 840 844 28,300
2019/05/08 864 864 843 858 34,200
2019/05/07 865 865 856 861 20,900
2019/04/26 857 865 846 861 25,700
2019/04/25 863 863 851 857 17,100
2019/04/24 864 864 854 857 21,300
2019/04/23 863 868 862 866 16,400
2019/04/22 861 867 859 863 14,500
2019/04/19 864 865 859 865 22,200
2019/04/18 886 887 860 865 52,900
2019/04/17 882 888 877 886 12,300
2019/04/16 876 885 876 882 7,900
2019/04/15 880 883 875 882 56,800
2019/04/12 883 883 869 870 26,300
2019/04/11 886 886 880 883 8,000
2019/04/10 881 887 872 884 24,600
2019/04/09 897 897 884 890 20,000
2019/04/08 909 909 893 900 19,900
2019/04/05 918 918 906 909 21,800
2019/04/04 926 928 918 918 17,400
2019/04/03 919 924 913 924 12,900
2019/04/02 934 934 916 920 19,600
2019/04/01 930 940 922 925 55,500
2019/03/29 922 926 915 921 22,000
2019/03/28 930 930 911 918 39,100
2019/03/27 930 933 916 932 52,800
2019/03/26 922 941 922 941 144,600
2019/03/25 922 922 913 915 78,700
2019/03/22 921 928 915 925 48,500
2019/03/20 922 924 913 922 52,200
2019/03/19 925 925 915 921 37,600
2019/03/18 918 925 915 924 46,400
2019/03/15 913 919 909 916 38,700
2019/03/14 911 914 906 909 31,100
2019/03/13 909 915 905 909 33,100
2019/03/12 893 910 893 910 33,500
2019/03/11 889 899 881 888 47,700
2019/03/08 895 897 881 882 52,100
2019/03/07 911 911 900 908 48,100
2019/03/06 917 920 908 910 33,700
2019/03/05 930 930 911 914 50,400
2019/03/04 919 930 913 930 44,500
2019/03/01 901 913 901 913 35,900
2019/02/28 901 905 898 901 12,500
2019/02/27 902 909 900 901 29,300
2019/02/26 910 910 895 899 28,800
2019/02/25 904 907 895 904 41,200
2019/02/22 906 909 902 908 15,500
2019/02/21 904 910 902 905 14,500
2019/02/20 912 915 904 904 21,200
2019/02/19 910 922 910 912 34,900
2019/02/18 910 914 908 910 46,200
2019/02/15 906 908 895 900 31,100
2019/02/14 910 910 899 906 28,100
2019/02/13 908 915 901 910 42,300
2019/02/12 877 908 877 908 74,500
2019/02/08 895 906 865 876 174,700
2019/02/07 865 881 852 878 56,100
2019/02/06 844 863 840 863 67,700
2019/02/05 835 844 832 835 21,200
2019/02/04 831 837 828 835 38,800
2019/02/01 824 828 815 823 37,600
2019/01/31 813 827 813 822 44,400
2019/01/30 821 821 807 810 33,600
2019/01/29 813 818 806 815 18,200
2019/01/28 821 822 803 806 52,700
2019/01/25 830 835 819 820 34,800
2019/01/24 821 826 812 823 14,600
2019/01/23 809 825 802 820 19,200
2019/01/22 835 837 804 815 41,400
2019/01/21 824 829 813 825 64,000
2019/01/18 784 791 779 784 38,100
2019/01/17 781 785 772 784 20,700
2019/01/16 788 789 775 778 21,900
2019/01/15 776 788 770 785 14,000
2019/01/11 777 786 776 780 20,600
2019/01/10 783 784 773 777 26,600
2019/01/09 798 799 783 786 15,800
2019/01/08 802 802 782 794 17,700
2019/01/07 810 810 794 796 19,500
2019/01/04 780 787 767 778 29,800

このページの先頭へ