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
2022/12/30 925 930 925 925 16,100
2022/12/29 925 929 919 927 22,800
2022/12/28 921 923 918 923 18,900
2022/12/27 921 924 918 921 14,400
2022/12/26 925 925 919 919 26,900
2022/12/23 920 924 916 924 24,700
2022/12/22 917 923 913 918 22,700
2022/12/21 914 917 910 912 29,000
2022/12/20 923 928 914 914 57,700
2022/12/19 923 927 923 927 12,700
2022/12/16 927 929 922 922 16,600
2022/12/15 927 935 927 933 16,900
2022/12/14 926 932 925 932 10,400
2022/12/13 925 929 925 927 12,500
2022/12/12 928 928 924 924 8,400
2022/12/09 921 929 921 928 13,300
2022/12/08 919 924 917 920 17,900
2022/12/07 920 925 919 923 18,100
2022/12/06 928 928 921 921 20,400
2022/12/05 924 928 922 928 19,500
2022/12/02 931 931 920 922 28,600
2022/12/01 940 940 929 936 29,200
2022/11/30 933 941 933 938 14,500
2022/11/29 941 942 934 935 18,700
2022/11/28 955 955 944 947 20,800
2022/11/25 949 953 946 953 29,800
2022/11/24 940 947 940 947 23,400
2022/11/22 929 939 929 939 26,400
2022/11/21 926 929 925 926 10,700
2022/11/18 930 933 925 925 14,000
2022/11/17 924 930 924 929 7,900
2022/11/16 923 927 923 924 12,500
2022/11/15 923 926 923 926 9,200
2022/11/14 929 930 922 922 30,800
2022/11/11 930 930 924 929 13,300
2022/11/10 924 929 923 924 17,600
2022/11/09 923 930 923 929 22,500
2022/11/08 918 923 918 923 22,600
2022/11/07 913 918 913 918 20,000
2022/11/04 910 914 908 908 26,800
2022/11/02 923 923 910 911 26,400
2022/11/01 922 922 916 922 23,800
2022/10/31 914 919 909 919 50,700
2022/10/28 921 926 900 900 119,600
2022/10/27 935 935 928 928 14,100
2022/10/26 935 935 930 935 25,000
2022/10/25 921 933 921 929 17,900
2022/10/24 929 929 920 925 16,100
2022/10/21 925 928 921 923 13,100
2022/10/20 923 929 923 929 10,500
2022/10/19 925 928 921 927 16,600
2022/10/18 927 927 917 924 29,200
2022/10/17 917 926 917 922 16,000
2022/10/14 914 922 914 917 31,700
2022/10/13 915 916 910 912 17,700
2022/10/12 922 922 914 921 20,700
2022/10/11 920 926 917 917 28,200
2022/10/07 926 935 925 930 24,800
2022/10/06 928 934 926 932 32,200
2022/10/05 926 933 922 924 32,600
2022/10/04 919 923 918 922 47,700
2022/10/03 906 911 905 911 17,000
2022/09/30 909 914 906 906 27,600
2022/09/29 914 916 907 915 24,600
2022/09/28 910 919 907 919 41,800
2022/09/27 915 915 909 910 28,400
2022/09/26 915 915 910 911 60,000
2022/09/22 917 918 914 916 46,600
2022/09/21 919 921 917 918 27,900
2022/09/20 920 923 919 920 26,600
2022/09/16 922 925 920 920 22,800
2022/09/15 922 925 921 922 17,200
2022/09/14 920 925 918 922 32,600
2022/09/13 928 929 923 923 23,300
2022/09/12 928 929 925 925 13,500
2022/09/09 920 927 920 923 30,400
2022/09/08 922 927 922 925 24,800
2022/09/07 923 925 919 920 42,900
2022/09/06 926 930 923 925 35,600
2022/09/05 931 931 926 927 33,400
2022/09/02 934 936 928 934 27,200
2022/09/01 934 936 930 931 29,000
2022/08/31 934 937 933 936 17,400
2022/08/30 933 937 933 937 16,100
2022/08/29 942 942 934 935 33,100
2022/08/26 941 941 938 940 7,600
2022/08/25 942 942 934 938 11,300
2022/08/24 938 940 936 939 22,800
2022/08/23 941 941 935 936 15,100
2022/08/22 944 945 940 943 13,400
2022/08/19 945 947 942 944 14,100
2022/08/18 942 945 939 941 13,000
2022/08/17 945 946 942 943 14,000
2022/08/16 943 943 938 942 11,700
2022/08/15 948 948 936 937 27,600
2022/08/12 942 949 935 948 27,400
2022/08/10 935 935 929 935 10,300
2022/08/09 936 937 928 931 24,700
2022/08/08 940 940 932 939 29,000
2022/08/05 932 942 932 942 33,100
2022/08/04 938 938 932 935 19,100
2022/08/03 938 940 933 935 21,000
2022/08/02 947 948 936 936 33,100
2022/08/01 945 953 941 953 42,500
2022/07/29 932 942 932 942 22,900
2022/07/28 938 941 933 934 40,900
2022/07/27 947 947 936 938 15,500
2022/07/26 944 948 941 948 26,400
2022/07/25 940 943 937 943 34,700
2022/07/22 937 940 935 938 20,600
2022/07/21 931 937 930 937 24,300
2022/07/20 932 936 931 931 27,400
2022/07/19 932 933 924 928 18,600
2022/07/15 935 935 930 930 14,400
2022/07/14 922 932 921 931 22,200
2022/07/13 936 937 926 926 19,100
2022/07/12 931 937 927 936 28,900
2022/07/11 927 936 927 935 37,700
2022/07/08 926 930 918 919 56,000
2022/07/07 928 931 923 929 27,400
2022/07/06 919 925 919 922 35,500
2022/07/05 924 929 920 922 35,700
2022/07/04 925 928 920 922 40,600
2022/07/01 929 931 915 920 61,400
2022/06/30 930 937 925 929 71,200
2022/06/29 944 949 917 917 116,500
2022/06/28 947 952 945 949 30,800
2022/06/27 950 950 941 947 25,000
2022/06/24 945 945 937 944 13,800
2022/06/23 940 946 940 945 9,300
2022/06/22 943 944 935 940 11,000
2022/06/21 939 945 937 939 17,800
2022/06/20 945 948 933 933 43,300
2022/06/17 943 948 938 944 43,600
2022/06/16 951 953 946 951 26,600
2022/06/15 953 953 945 945 33,900
2022/06/14 948 953 945 948 27,200
2022/06/13 955 955 949 951 21,900
2022/06/10 958 964 956 956 26,600
2022/06/09 960 966 960 965 22,100
2022/06/08 963 968 963 967 28,600
2022/06/07 961 965 961 962 16,700
2022/06/06 959 966 958 962 44,000
2022/06/03 964 964 957 958 48,200
2022/06/02 965 965 957 963 48,700
2022/06/01 961 967 961 966 31,300
2022/05/31 964 969 960 965 38,300
2022/05/30 980 980 959 959 100,800
2022/05/27 977 977 969 977 15,900
2022/05/26 981 982 967 967 24,000
2022/05/25 972 982 966 981 25,400
2022/05/24 971 978 965 972 23,300
2022/05/23 961 978 961 978 28,200
2022/05/20 958 961 953 961 32,200
2022/05/19 960 964 957 957 22,500
2022/05/18 974 974 965 970 16,300
2022/05/17 967 972 965 972 12,600
2022/05/16 972 973 962 967 16,900
2022/05/13 954 972 954 972 24,700
2022/05/12 956 962 955 956 18,100
2022/05/11 961 969 959 961 12,800
2022/05/10 969 975 960 961 24,800
2022/05/09 983 997 983 984 31,700
2022/05/06 990 995 980 995 40,700
2022/05/02 975 984 974 981 26,000
2022/04/28 947 974 945 974 47,700
2022/04/27 975 975 941 941 119,700
2022/04/26 980 983 973 978 28,500
2022/04/25 967 979 965 975 22,800
2022/04/22 973 973 966 973 16,600
2022/04/21 972 973 966 971 15,500
2022/04/20 970 973 965 972 17,700
2022/04/19 974 974 963 965 22,600
2022/04/18 959 970 954 967 17,100
2022/04/15 968 971 964 968 12,300
2022/04/14 963 972 963 971 12,800
2022/04/13 951 966 947 965 37,700
2022/04/12 949 956 942 943 50,400
2022/04/11 954 959 949 956 42,600
2022/04/08 952 962 951 962 50,900
2022/04/07 948 957 943 955 70,900
2022/04/06 967 968 956 956 37,600
2022/04/05 980 980 969 973 28,100
2022/04/04 983 983 973 980 16,300
2022/04/01 965 978 962 978 35,200
2022/03/31 985 985 969 969 42,700
2022/03/30 989 990 966 985 99,100
2022/03/29 1,005 1,005 988 1,005 125,600
2022/03/28 988 1,000 982 998 116,700
2022/03/25 993 993 977 982 149,200
2022/03/24 975 984 971 984 70,200
2022/03/23 979 984 974 983 56,800
2022/03/22 979 979 970 974 54,600
2022/03/18 975 977 963 969 128,600
2022/03/17 975 975 962 975 51,800
2022/03/16 970 970 959 966 37,500
2022/03/15 960 968 958 966 34,600
2022/03/14 960 961 953 953 44,600
2022/03/11 958 968 955 959 87,600
2022/03/10 955 968 953 968 44,600
2022/03/09 938 948 933 941 39,800
2022/03/08 938 949 927 936 50,700
2022/03/07 952 955 943 945 53,000
2022/03/04 960 969 956 956 76,500
2022/03/03 963 965 958 964 24,900
2022/03/02 961 966 956 956 28,200
2022/03/01 978 978 965 972 28,200
2022/02/28 978 978 968 976 39,000
2022/02/25 960 970 957 966 46,300
2022/02/24 961 967 950 967 35,000
2022/02/22 975 975 964 967 17,600
2022/02/21 975 989 960 981 21,400
2022/02/18 975 980 973 975 19,900
2022/02/17 987 987 981 981 11,900
2022/02/16 1,002 1,002 985 994 28,500
2022/02/15 974 979 972 972 11,700
2022/02/14 972 977 967 975 18,400
2022/02/10 970 972 964 972 13,200
2022/02/09 972 972 962 967 13,300
2022/02/08 964 973 964 971 10,600
2022/02/07 978 980 960 960 17,000
2022/02/04 974 983 973 978 22,500
2022/02/03 970 973 968 970 10,000
2022/02/02 967 974 961 969 19,700
2022/02/01 961 965 956 962 8,800
2022/01/31 955 959 953 959 8,000
2022/01/28 948 953 945 953 21,100
2022/01/27 963 963 941 941 47,900
2022/01/26 971 971 960 969 16,800
2022/01/25 969 969 956 964 15,000
2022/01/24 950 974 949 974 25,900
2022/01/21 951 962 947 950 18,400
2022/01/20 951 961 951 951 11,900
2022/01/19 961 967 952 952 21,900
2022/01/18 963 970 962 966 10,000
2022/01/17 964 968 960 963 9,400
2022/01/14 963 964 958 960 18,500
2022/01/13 966 966 960 962 11,700
2022/01/12 965 966 961 962 9,600
2022/01/11 967 967 956 958 19,300
2022/01/07 967 972 961 967 19,600
2022/01/06 972 974 967 967 9,900
2022/01/05 987 987 971 974 16,800
2022/01/04 983 983 975 979 11,700

このページの先頭へ