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
2020/12/30 987 987 964 967 59,400
2020/12/29 990 993 984 990 37,800
2020/12/28 983 990 975 990 38,500
2020/12/25 969 982 969 980 20,900
2020/12/24 962 974 960 969 21,500
2020/12/23 972 977 952 952 29,300
2020/12/22 985 985 968 979 25,700
2020/12/21 983 990 978 986 19,400
2020/12/18 983 983 976 981 23,800
2020/12/17 985 987 974 983 27,300
2020/12/16 987 994 987 989 29,900
2020/12/15 1,008 1,008 986 986 28,700
2020/12/14 1,009 1,025 1,009 1,011 28,700
2020/12/11 1,001 1,012 1,000 1,009 23,000
2020/12/10 1,011 1,017 1,009 1,016 10,100
2020/12/09 1,010 1,017 1,000 1,017 15,100
2020/12/08 1,002 1,015 1,000 1,010 11,100
2020/12/07 1,021 1,021 1,002 1,009 23,100
2020/12/04 1,020 1,020 1,007 1,018 29,800
2020/12/03 992 1,022 991 1,011 24,100
2020/12/02 997 1,010 986 987 32,600
2020/12/01 984 1,001 984 989 34,000
2020/11/30 1,016 1,016 988 988 23,200
2020/11/27 1,004 1,025 1,004 1,012 34,700
2020/11/26 1,006 1,014 1,001 1,004 14,400
2020/11/25 1,022 1,026 1,004 1,005 24,000
2020/11/24 1,012 1,023 1,004 1,014 26,100
2020/11/20 980 994 980 993 5,700
2020/11/19 991 995 985 991 16,100
2020/11/18 985 995 974 991 18,200
2020/11/17 980 987 972 985 24,600
2020/11/16 980 980 967 976 23,900
2020/11/13 998 998 970 983 20,300
2020/11/12 990 1,012 986 1,001 44,700
2020/11/11 983 990 973 990 41,800
2020/11/10 970 981 959 977 57,900
2020/11/09 967 967 948 957 26,800
2020/11/06 948 960 944 960 21,200
2020/11/05 945 957 940 951 21,600
2020/11/04 955 955 936 945 21,000
2020/11/02 947 947 933 947 27,200
2020/10/30 946 946 925 932 22,000
2020/10/29 942 944 937 940 8,200
2020/10/28 938 950 936 948 17,800
2020/10/27 944 953 936 953 9,300
2020/10/26 955 955 940 946 13,000
2020/10/23 956 956 934 943 13,000
2020/10/22 957 961 938 941 23,200
2020/10/21 966 967 957 957 13,100
2020/10/20 961 968 956 956 19,100
2020/10/19 954 961 952 958 19,900
2020/10/16 960 963 945 946 41,700
2020/10/15 922 951 922 946 33,500
2020/10/14 928 932 918 919 18,000
2020/10/13 927 935 920 928 20,900
2020/10/12 933 933 921 922 10,400
2020/10/09 934 938 926 932 18,400
2020/10/08 942 950 930 934 22,300
2020/10/07 938 947 938 942 10,900
2020/10/06 944 951 933 947 16,700
2020/10/05 940 946 922 940 26,300
2020/10/02 943 952 918 926 44,100
2020/09/30 953 956 942 943 34,400
2020/09/29 952 961 941 953 66,700
2020/09/28 961 961 949 961 57,000
2020/09/25 953 957 943 950 34,400
2020/09/24 950 954 938 951 31,300
2020/09/23 950 953 942 950 28,500
2020/09/18 960 960 950 959 22,300
2020/09/17 951 964 945 962 15,100
2020/09/16 950 952 942 952 23,000
2020/09/15 955 955 939 950 15,400
2020/09/14 961 967 947 951 23,400
2020/09/11 955 974 944 961 48,700
2020/09/10 967 967 938 957 28,300
2020/09/09 969 973 952 956 40,500
2020/09/08 938 978 936 978 49,800
2020/09/07 928 935 915 934 24,700
2020/09/04 901 932 899 926 45,000
2020/09/03 918 918 907 913 10,000
2020/09/02 924 924 904 914 10,700
2020/09/01 905 916 903 913 20,500
2020/08/31 925 925 903 905 46,200
2020/08/28 894 896 877 888 22,400
2020/08/27 889 896 883 896 8,800
2020/08/26 896 896 886 888 7,500
2020/08/25 902 902 889 890 20,400
2020/08/24 892 895 882 891 10,800
2020/08/21 893 898 883 883 16,000
2020/08/20 902 905 891 891 13,500
2020/08/19 910 914 906 909 6,500
2020/08/18 908 916 906 906 7,700
2020/08/17 913 923 910 912 6,600
2020/08/14 938 938 915 915 17,700
2020/08/13 923 937 912 937 34,400
2020/08/12 918 922 909 917 19,400
2020/08/11 892 919 892 919 20,500
2020/08/07 880 892 876 892 8,100
2020/08/06 903 913 896 898 14,400
2020/08/05 900 907 890 905 9,500
2020/08/04 895 906 895 906 15,200
2020/08/03 884 894 870 894 13,100
2020/07/31 884 884 851 856 21,300
2020/07/30 905 906 885 886 9,900
2020/07/29 908 913 900 900 10,000
2020/07/28 924 924 906 911 8,200
2020/07/27 926 926 904 921 26,100
2020/07/22 913 914 899 899 15,500
2020/07/21 896 913 891 911 21,300
2020/07/20 885 893 877 891 9,700
2020/07/17 889 892 878 886 9,600
2020/07/16 894 895 888 890 7,500
2020/07/15 885 898 884 898 12,400
2020/07/14 884 885 878 885 9,400
2020/07/13 857 883 857 883 14,900
2020/07/10 867 875 847 847 24,500
2020/07/09 879 886 866 869 19,700
2020/07/08 900 911 879 879 14,200
2020/07/07 908 914 900 910 5,900
2020/07/06 902 921 900 908 14,300
2020/07/03 900 904 887 897 12,500
2020/07/02 922 927 891 898 22,300
2020/07/01 944 944 906 906 24,600
2020/06/30 939 949 926 936 30,000
2020/06/29 920 941 910 926 33,500
2020/06/26 908 925 901 925 26,300
2020/06/25 896 896 885 896 15,900
2020/06/24 896 897 883 894 11,100
2020/06/23 888 895 879 892 14,800
2020/06/22 882 894 882 885 9,100
2020/06/19 898 898 883 895 14,300
2020/06/18 897 899 878 895 17,900
2020/06/17 897 898 885 888 17,800
2020/06/16 889 902 881 901 24,600
2020/06/15 877 897 873 880 33,100
2020/06/12 861 875 848 873 34,600
2020/06/11 903 903 880 881 19,500
2020/06/10 898 909 896 907 12,000
2020/06/09 923 923 896 904 26,200
2020/06/08 924 924 905 919 29,900
2020/06/05 903 910 893 908 25,800
2020/06/04 910 910 890 899 25,100
2020/06/03 910 911 894 909 19,200
2020/06/02 889 908 889 898 18,400
2020/06/01 891 896 879 893 21,800
2020/05/29 910 916 888 891 27,100
2020/05/28 899 917 892 917 35,700
2020/05/27 888 898 878 898 27,300
2020/05/26 874 888 864 888 37,300
2020/05/25 858 869 847 869 19,100
2020/05/22 849 851 834 843 17,700
2020/05/21 855 855 845 851 13,400
2020/05/20 845 855 840 855 21,800
2020/05/19 847 853 835 846 19,200
2020/05/18 825 834 821 833 27,100
2020/05/15 828 836 821 830 29,700
2020/05/14 855 855 828 828 32,200
2020/05/13 851 857 846 855 18,900
2020/05/12 861 864 854 855 24,000
2020/05/11 860 863 848 858 61,300
2020/05/08 862 865 853 865 22,700
2020/05/07 869 869 850 858 26,100
2020/05/01 869 870 847 854 22,900
2020/04/30 869 870 858 864 32,400
2020/04/28 864 864 844 861 26,000
2020/04/27 872 872 853 867 25,100
2020/04/24 869 869 852 860 18,400
2020/04/23 853 873 852 873 13,200
2020/04/22 853 862 836 849 21,600
2020/04/21 854 860 842 853 31,200
2020/04/20 866 866 849 854 23,500
2020/04/17 913 920 872 873 56,600
2020/04/16 882 910 865 910 53,500
2020/04/15 864 886 854 869 51,300
2020/04/14 845 864 835 864 38,700
2020/04/13 842 847 831 834 14,300
2020/04/10 834 854 823 854 21,100
2020/04/09 844 845 816 834 32,400
2020/04/08 835 862 822 852 27,700
2020/04/07 836 849 798 835 41,900
2020/04/06 771 834 760 825 31,400
2020/04/03 788 811 773 783 23,900
2020/04/02 817 828 802 802 56,000
2020/04/01 830 846 805 810 41,700
2020/03/31 865 865 827 844 38,600
2020/03/30 870 870 810 861 132,600
2020/03/27 900 906 878 906 109,500
2020/03/26 877 885 831 885 59,300
2020/03/25 875 877 840 877 57,200
2020/03/24 850 860 810 845 73,400
2020/03/23 808 830 765 821 122,900
2020/03/19 806 811 773 793 68,600
2020/03/18 800 834 775 778 78,300
2020/03/17 699 794 680 788 90,600
2020/03/16 736 755 703 709 132,000
2020/03/13 740 743 705 732 107,400
2020/03/12 797 803 762 770 70,300
2020/03/11 830 846 810 812 51,400
2020/03/10 798 839 769 832 79,500
2020/03/09 848 851 804 813 97,600
2020/03/06 888 888 861 863 84,100
2020/03/05 913 921 899 900 62,100
2020/03/04 891 918 887 902 53,300
2020/03/03 943 943 901 902 62,500
2020/03/02 895 946 895 924 64,800
2020/02/28 910 936 894 900 95,500
2020/02/27 951 951 924 930 67,900
2020/02/26 955 963 949 953 41,100
2020/02/25 957 982 955 964 65,900
2020/02/21 1,001 1,011 1,001 1,009 19,100
2020/02/20 1,018 1,018 1,003 1,003 16,400
2020/02/19 1,010 1,021 1,000 1,006 29,900
2020/02/18 1,033 1,040 1,009 1,009 35,400
2020/02/17 1,059 1,059 1,033 1,041 41,500
2020/02/14 1,070 1,076 1,047 1,074 41,000
2020/02/13 1,074 1,079 1,072 1,078 13,800
2020/02/12 1,085 1,085 1,061 1,070 29,500
2020/02/10 1,095 1,095 1,082 1,088 42,700
2020/02/07 1,108 1,121 1,100 1,117 70,300
2020/02/06 1,125 1,145 1,125 1,130 47,600
2020/02/05 1,115 1,133 1,107 1,109 65,800
2020/02/04 1,124 1,142 1,103 1,103 85,000
2020/02/03 1,060 1,108 1,059 1,104 64,300
2020/01/31 1,056 1,074 1,056 1,068 30,100
2020/01/30 1,055 1,058 1,043 1,054 22,800
2020/01/29 1,064 1,064 1,047 1,052 19,300
2020/01/28 1,037 1,056 1,028 1,045 29,000
2020/01/27 1,044 1,055 1,040 1,044 50,300
2020/01/24 1,061 1,063 1,043 1,044 22,700
2020/01/23 1,076 1,079 1,060 1,060 17,900
2020/01/22 1,078 1,089 1,075 1,082 22,600
2020/01/21 1,076 1,080 1,072 1,079 13,200
2020/01/20 1,065 1,084 1,065 1,068 28,300
2020/01/17 1,055 1,065 1,052 1,064 27,000
2020/01/16 1,056 1,057 1,045 1,055 12,400
2020/01/15 1,043 1,055 1,036 1,055 30,700
2020/01/14 1,035 1,042 1,030 1,042 21,500
2020/01/10 1,035 1,041 1,030 1,030 8,600
2020/01/09 1,022 1,037 1,022 1,034 12,000
2020/01/08 1,037 1,037 1,008 1,013 43,700
2020/01/07 1,039 1,049 1,035 1,045 23,400
2020/01/06 1,032 1,052 1,030 1,030 27,900

このページの先頭へ