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
2021/12/30 980 985 979 984 8,300
2021/12/29 984 988 976 985 13,800
2021/12/28 978 982 974 982 16,400
2021/12/27 979 979 970 976 22,600
2021/12/24 973 973 965 971 18,200
2021/12/23 968 973 950 967 19,900
2021/12/22 969 969 965 968 7,900
2021/12/21 973 973 963 967 10,700
2021/12/20 979 981 961 961 16,000
2021/12/17 980 985 975 985 13,700
2021/12/16 979 982 972 980 11,600
2021/12/15 978 984 978 979 8,300
2021/12/14 975 981 972 981 11,800
2021/12/13 982 982 971 977 11,800
2021/12/10 989 989 981 982 15,800
2021/12/09 980 987 978 987 9,100
2021/12/08 985 985 975 984 13,400
2021/12/07 968 985 966 985 23,900
2021/12/06 997 997 946 960 49,300
2021/12/03 974 974 958 970 33,800
2021/12/02 939 954 935 935 41,900
2021/12/01 931 944 925 938 19,100
2021/11/30 937 954 930 930 23,200
2021/11/29 951 955 936 936 28,800
2021/11/26 967 967 953 953 17,300
2021/11/25 961 964 957 957 12,200
2021/11/24 961 967 958 961 11,600
2021/11/22 957 964 956 957 18,000
2021/11/19 953 961 951 959 12,800
2021/11/18 949 956 946 948 17,900
2021/11/17 958 959 950 950 11,700
2021/11/16 956 965 955 960 13,600
2021/11/15 963 968 956 956 10,200
2021/11/12 952 962 952 961 12,200
2021/11/11 952 955 950 951 10,300
2021/11/10 957 959 953 955 6,900
2021/11/09 965 965 956 957 22,100
2021/11/08 966 967 956 961 19,700
2021/11/05 985 988 973 973 14,600
2021/11/04 983 986 980 986 8,800
2021/11/02 987 987 978 983 14,600
2021/11/01 978 987 971 987 21,100
2021/10/29 971 972 963 969 12,600
2021/10/28 963 975 960 975 19,100
2021/10/27 972 972 956 962 12,300
2021/10/26 970 973 966 971 9,600
2021/10/25 966 970 963 963 9,800
2021/10/22 961 968 960 964 8,900
2021/10/21 975 976 963 963 11,200
2021/10/20 978 982 973 975 6,600
2021/10/19 983 983 971 974 9,100
2021/10/18 982 983 972 983 20,100
2021/10/15 954 970 954 970 12,900
2021/10/14 960 961 954 954 11,900
2021/10/13 969 969 960 960 12,600
2021/10/12 978 978 967 971 10,400
2021/10/11 978 984 975 984 10,800
2021/10/08 972 979 963 976 27,000
2021/10/07 958 970 955 957 13,200
2021/10/06 957 969 952 964 38,600
2021/10/05 953 957 941 947 29,000
2021/10/04 958 958 952 958 21,500
2021/10/01 960 961 950 952 35,800
2021/09/30 971 978 968 969 16,400
2021/09/29 976 980 963 971 41,000
2021/09/28 996 999 989 997 29,500
2021/09/27 1,020 1,022 996 1,001 28,100
2021/09/24 1,007 1,020 1,003 1,020 32,600
2021/09/22 1,010 1,010 992 992 18,900
2021/09/21 1,000 1,007 994 1,001 37,200
2021/09/17 1,015 1,025 1,002 1,025 35,000
2021/09/16 1,024 1,026 1,005 1,012 33,000
2021/09/15 1,015 1,020 1,006 1,020 23,000
2021/09/14 1,015 1,020 1,002 1,020 34,900
2021/09/13 1,008 1,014 1,000 1,014 32,900
2021/09/10 976 1,008 976 1,008 71,600
2021/09/09 991 999 976 976 35,500
2021/09/08 998 1,003 981 992 105,400
2021/09/07 964 975 959 975 52,200
2021/09/06 961 962 954 962 43,600
2021/09/03 956 962 950 953 33,900
2021/09/02 954 954 946 954 12,600
2021/09/01 946 954 943 954 19,300
2021/08/31 947 951 945 947 11,900
2021/08/30 955 958 947 948 24,800
2021/08/27 946 950 941 950 12,000
2021/08/26 945 946 938 943 16,400
2021/08/25 950 952 942 946 14,000
2021/08/24 940 950 939 950 24,700
2021/08/23 930 941 929 937 61,900
2021/08/20 949 950 926 931 60,400
2021/08/19 960 960 948 949 52,500
2021/08/18 956 961 950 953 45,800
2021/08/17 952 960 950 953 32,600
2021/08/16 959 959 951 951 18,500
2021/08/13 955 959 951 955 12,900
2021/08/12 958 958 951 955 6,400
2021/08/11 950 956 944 956 15,000
2021/08/10 960 961 941 941 51,400
2021/08/06 968 968 956 960 6,200
2021/08/05 957 968 956 964 14,500
2021/08/04 954 965 954 964 13,900
2021/08/03 962 962 943 954 27,900
2021/08/02 957 966 955 964 24,400
2021/07/30 955 959 950 950 16,100
2021/07/29 952 962 951 962 15,400
2021/07/28 954 957 951 952 7,700
2021/07/27 961 962 957 960 12,000
2021/07/26 964 964 954 961 19,100
2021/07/21 958 958 943 952 20,300
2021/07/20 947 948 943 948 16,500
2021/07/19 944 954 944 949 25,600
2021/07/16 943 950 943 946 8,300
2021/07/15 954 956 943 943 27,800
2021/07/14 959 962 954 954 9,700
2021/07/13 956 962 951 958 24,000
2021/07/12 950 954 948 954 16,600
2021/07/09 941 949 935 942 50,600
2021/07/08 949 954 941 941 25,400
2021/07/07 950 955 947 950 15,000
2021/07/06 953 956 949 956 6,300
2021/07/05 959 959 951 951 10,700
2021/07/02 952 959 950 959 19,900
2021/07/01 947 951 946 950 21,300
2021/06/30 955 955 944 944 27,300
2021/06/29 954 957 949 952 24,800
2021/06/28 958 962 954 959 27,900
2021/06/25 966 967 955 955 32,400
2021/06/24 952 962 952 961 10,100
2021/06/23 961 964 956 959 28,100
2021/06/22 946 960 946 960 21,100
2021/06/21 930 945 929 938 33,600
2021/06/18 953 955 940 940 21,700
2021/06/17 953 956 949 951 17,800
2021/06/16 950 960 950 953 36,200
2021/06/15 946 950 943 950 9,800
2021/06/14 947 948 940 942 13,500
2021/06/11 950 950 943 944 24,300
2021/06/10 946 950 943 950 11,100
2021/06/09 947 953 946 946 14,800
2021/06/08 941 952 941 948 16,600
2021/06/07 951 951 941 941 19,600
2021/06/04 950 950 943 949 24,100
2021/06/03 943 950 943 950 24,200
2021/06/02 943 948 936 946 19,800
2021/06/01 938 945 936 939 30,100
2021/05/31 940 942 932 935 18,900
2021/05/28 934 941 932 941 25,500
2021/05/27 934 938 923 923 31,300
2021/05/26 940 940 935 935 19,900
2021/05/25 951 951 938 940 32,900
2021/05/24 942 951 942 949 10,300
2021/05/21 945 946 942 942 7,800
2021/05/20 944 950 943 944 18,800
2021/05/19 942 948 939 943 14,400
2021/05/18 942 948 939 948 10,300
2021/05/17 948 950 940 940 17,400
2021/05/14 939 950 939 941 19,700
2021/05/13 935 943 933 933 22,600
2021/05/12 943 951 938 943 24,400
2021/05/11 953 955 941 942 32,900
2021/05/10 946 959 946 953 29,800
2021/05/07 954 958 947 954 20,800
2021/05/06 940 951 937 946 34,500
2021/04/30 933 948 933 934 33,100
2021/04/28 930 943 930 933 27,100
2021/04/27 930 942 924 931 56,300
2021/04/26 940 940 931 931 23,400
2021/04/23 933 942 933 938 59,900
2021/04/22 946 946 934 939 20,200
2021/04/21 937 939 926 932 59,700
2021/04/20 950 952 941 941 31,200
2021/04/19 957 960 952 952 59,400
2021/04/16 964 964 957 957 11,300
2021/04/15 962 967 961 964 10,900
2021/04/14 966 966 956 962 14,000
2021/04/13 970 973 966 967 13,000
2021/04/12 966 973 959 971 31,500
2021/04/09 964 964 953 955 33,700
2021/04/08 961 962 953 953 57,500
2021/04/07 958 973 956 970 20,300
2021/04/06 974 974 961 965 35,000
2021/04/05 969 976 963 974 25,900
2021/04/02 977 978 956 963 71,100
2021/04/01 977 980 966 972 53,100
2021/03/31 981 983 971 971 59,300
2021/03/30 1,000 1,004 976 982 102,500
2021/03/29 1,010 1,013 996 1,009 150,700
2021/03/26 1,009 1,009 997 1,004 130,000
2021/03/25 995 1,004 985 1,002 53,800
2021/03/24 1,000 1,001 975 985 78,400
2021/03/23 1,021 1,023 1,004 1,004 66,300
2021/03/22 1,021 1,026 1,006 1,020 82,400
2021/03/19 1,015 1,026 1,004 1,026 114,800
2021/03/18 1,036 1,039 1,003 1,015 145,100
2021/03/17 989 1,010 984 1,010 74,900
2021/03/16 984 985 978 985 52,500
2021/03/15 974 981 971 981 72,600
2021/03/12 960 973 958 973 115,400
2021/03/11 955 963 953 961 94,300
2021/03/10 955 957 951 955 81,400
2021/03/09 955 957 951 957 54,000
2021/03/08 964 964 950 955 61,100
2021/03/05 954 959 945 959 90,200
2021/03/04 949 954 945 954 33,700
2021/03/03 954 954 945 954 28,800
2021/03/02 957 957 945 951 43,900
2021/03/01 949 957 943 957 56,800
2021/02/26 945 947 937 939 70,600
2021/02/25 945 951 940 949 47,500
2021/02/24 945 949 936 940 50,900
2021/02/22 947 950 945 946 45,200
2021/02/19 956 961 947 947 96,500
2021/02/18 970 972 959 961 65,600
2021/02/17 966 974 964 970 29,600
2021/02/16 957 969 957 965 32,100
2021/02/15 955 958 952 956 36,200
2021/02/12 955 955 949 953 28,100
2021/02/10 955 955 950 952 20,600
2021/02/09 956 956 947 955 18,800
2021/02/08 948 957 941 956 52,900
2021/02/05 951 960 935 943 68,500
2021/02/04 956 972 951 958 63,200
2021/02/03 958 958 945 949 94,800
2021/02/02 931 944 926 943 71,500
2021/02/01 925 935 921 931 41,600
2021/01/29 942 950 930 930 33,400
2021/01/28 930 950 930 943 46,300
2021/01/27 943 947 934 945 43,100
2021/01/26 948 953 928 928 106,100
2021/01/25 952 960 950 953 49,000
2021/01/22 963 968 952 954 55,900
2021/01/21 968 974 964 968 25,300
2021/01/20 973 976 962 965 34,500
2021/01/19 980 983 973 973 17,500
2021/01/18 966 978 966 977 18,400
2021/01/15 976 981 963 963 51,800
2021/01/14 971 977 961 965 33,600
2021/01/13 971 972 964 972 22,800
2021/01/12 971 978 966 973 29,200
2021/01/08 985 985 972 981 40,000
2021/01/07 977 986 975 986 18,600
2021/01/06 967 976 963 968 15,000
2021/01/05 974 974 963 967 16,600
2021/01/04 975 977 954 974 25,800

このページの先頭へ