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
2023/12/29 1,172 1,181 1,164 1,173 27,800
2023/12/28 1,176 1,186 1,168 1,172 24,100
2023/12/27 1,170 1,175 1,164 1,175 24,400
2023/12/26 1,156 1,159 1,144 1,156 39,800
2023/12/25 1,126 1,152 1,126 1,146 72,700
2023/12/22 1,104 1,114 1,103 1,114 19,300
2023/12/21 1,110 1,120 1,104 1,104 15,300
2023/12/20 1,112 1,122 1,112 1,116 15,900
2023/12/19 1,116 1,116 1,095 1,112 17,500
2023/12/18 1,115 1,115 1,091 1,111 17,100
2023/12/15 1,134 1,134 1,111 1,123 19,600
2023/12/14 1,141 1,145 1,127 1,127 13,800
2023/12/13 1,162 1,162 1,135 1,141 19,200
2023/12/12 1,149 1,171 1,136 1,162 32,800
2023/12/11 1,126 1,148 1,122 1,148 28,900
2023/12/08 1,137 1,141 1,112 1,116 31,900
2023/12/07 1,173 1,173 1,146 1,148 25,700
2023/12/06 1,137 1,179 1,137 1,157 44,700
2023/12/05 1,131 1,148 1,129 1,129 32,800
2023/12/04 1,135 1,140 1,128 1,138 16,900
2023/12/01 1,134 1,135 1,127 1,133 24,300
2023/11/30 1,114 1,125 1,111 1,125 15,400
2023/11/29 1,120 1,123 1,112 1,114 7,800
2023/11/28 1,117 1,122 1,109 1,120 18,000
2023/11/27 1,110 1,120 1,106 1,117 18,400
2023/11/24 1,104 1,109 1,098 1,101 16,200
2023/11/22 1,088 1,101 1,084 1,096 12,700
2023/11/21 1,088 1,097 1,088 1,089 11,400
2023/11/20 1,100 1,112 1,088 1,088 21,600
2023/11/17 1,086 1,100 1,082 1,100 10,500
2023/11/16 1,085 1,087 1,079 1,079 9,000
2023/11/15 1,089 1,089 1,082 1,089 34,200
2023/11/14 1,080 1,087 1,075 1,081 11,900
2023/11/13 1,090 1,090 1,078 1,080 10,000
2023/11/10 1,070 1,082 1,069 1,081 15,300
2023/11/09 1,077 1,079 1,057 1,075 33,900
2023/11/08 1,105 1,105 1,076 1,079 16,200
2023/11/07 1,103 1,115 1,100 1,100 16,700
2023/11/06 1,115 1,118 1,105 1,107 36,100
2023/11/02 1,140 1,140 1,101 1,112 28,100
2023/11/01 1,100 1,120 1,089 1,116 46,300
2023/10/31 1,075 1,086 1,072 1,086 18,600
2023/10/30 1,086 1,092 1,074 1,076 24,100
2023/10/27 1,076 1,095 1,074 1,095 17,000
2023/10/26 1,079 1,083 1,069 1,074 21,200
2023/10/25 1,090 1,090 1,077 1,078 18,400
2023/10/24 1,081 1,085 1,064 1,084 40,800
2023/10/23 1,084 1,100 1,078 1,078 36,500
2023/10/20 1,065 1,087 1,064 1,082 20,200
2023/10/19 1,070 1,088 1,070 1,074 41,600
2023/10/18 1,082 1,084 1,070 1,076 15,500
2023/10/17 1,064 1,083 1,064 1,078 24,000
2023/10/16 1,065 1,070 1,050 1,063 46,700
2023/10/13 1,043 1,068 1,041 1,065 84,500
2023/10/12 1,053 1,053 1,041 1,046 17,700
2023/10/11 1,054 1,057 1,047 1,048 28,500
2023/10/10 1,059 1,060 1,051 1,058 14,400
2023/10/06 1,040 1,049 1,032 1,045 17,400
2023/10/05 1,017 1,043 1,017 1,039 26,100
2023/10/04 1,018 1,027 1,009 1,014 60,900
2023/10/03 1,055 1,057 1,032 1,038 42,800
2023/10/02 1,075 1,081 1,053 1,053 31,200
2023/09/29 1,095 1,111 1,065 1,067 76,400
2023/09/28 1,104 1,109 1,082 1,093 57,200
2023/09/27 1,102 1,124 1,081 1,118 75,200
2023/09/26 1,083 1,103 1,078 1,103 75,800
2023/09/25 1,073 1,076 1,063 1,071 22,500
2023/09/22 1,078 1,078 1,069 1,074 23,100
2023/09/21 1,086 1,086 1,077 1,083 33,800
2023/09/20 1,093 1,096 1,063 1,072 46,800
2023/09/19 1,086 1,093 1,083 1,091 30,500
2023/09/15 1,085 1,094 1,085 1,092 36,500
2023/09/14 1,075 1,083 1,075 1,081 13,700
2023/09/13 1,066 1,079 1,066 1,076 15,400
2023/09/12 1,070 1,076 1,066 1,066 28,600
2023/09/11 1,068 1,084 1,062 1,070 36,000
2023/09/08 1,078 1,085 1,066 1,066 34,000
2023/09/07 1,064 1,089 1,064 1,080 37,100
2023/09/06 1,069 1,080 1,064 1,071 35,400
2023/09/05 1,056 1,069 1,051 1,069 28,000
2023/09/04 1,044 1,061 1,044 1,061 37,000
2023/09/01 1,040 1,048 993 1,039 53,700
2023/08/31 1,024 1,039 1,024 1,038 41,900
2023/08/30 1,012 1,026 1,009 1,024 27,900
2023/08/29 1,012 1,013 1,009 1,012 9,300
2023/08/28 1,012 1,012 1,005 1,009 17,100
2023/08/25 1,007 1,007 1,000 1,002 21,000
2023/08/24 1,003 1,011 1,001 1,010 22,600
2023/08/23 994 1,001 991 1,001 16,100
2023/08/22 998 998 989 992 14,100
2023/08/21 991 997 989 989 12,300
2023/08/18 995 996 988 991 16,400
2023/08/17 997 1,001 984 995 28,900
2023/08/16 1,007 1,008 997 1,002 31,800
2023/08/15 1,007 1,016 1,005 1,012 13,600
2023/08/14 1,009 1,016 1,009 1,009 23,700
2023/08/10 1,001 1,008 996 1,006 19,700
2023/08/09 1,004 1,004 998 1,001 18,700
2023/08/08 1,000 1,008 1,000 1,003 12,300
2023/08/07 1,006 1,006 998 998 26,000
2023/08/04 1,000 1,006 1,000 1,002 17,900
2023/08/03 1,010 1,018 995 997 54,600
2023/08/02 1,010 1,010 999 1,000 19,000
2023/08/01 1,014 1,014 1,004 1,011 12,800
2023/07/31 1,015 1,015 1,007 1,009 21,800
2023/07/28 1,000 1,010 999 1,006 31,200
2023/07/27 1,013 1,013 1,002 1,008 21,300
2023/07/26 1,010 1,013 1,005 1,013 20,000
2023/07/25 1,013 1,016 1,008 1,012 30,700
2023/07/24 1,004 1,014 1,002 1,008 38,100
2023/07/21 999 1,005 996 1,002 18,700
2023/07/20 997 1,003 993 1,000 29,500
2023/07/19 989 995 989 995 21,700
2023/07/18 980 987 980 987 8,500
2023/07/14 993 993 978 980 23,400
2023/07/13 992 993 987 987 13,900
2023/07/12 997 998 992 992 15,700
2023/07/11 996 1,000 993 994 30,200
2023/07/10 992 995 990 992 26,600
2023/07/07 988 993 982 987 26,300
2023/07/06 991 997 989 989 25,000
2023/07/05 988 993 986 991 17,100
2023/07/04 993 993 989 991 22,100
2023/07/03 988 993 987 990 31,400
2023/06/30 987 987 980 981 22,900
2023/06/29 991 992 985 987 22,300
2023/06/28 977 991 977 991 33,800
2023/06/27 972 979 971 977 17,500
2023/06/26 983 983 971 976 38,000
2023/06/23 985 985 972 972 41,200
2023/06/22 983 984 978 980 22,500
2023/06/21 976 984 975 979 19,500
2023/06/20 978 979 975 978 17,500
2023/06/19 982 982 973 977 30,900
2023/06/16 983 986 976 982 37,400
2023/06/15 983 988 973 980 46,100
2023/06/14 980 986 978 983 48,900
2023/06/13 975 979 975 976 24,900
2023/06/12 969 975 965 975 21,000
2023/06/09 963 970 961 967 34,800
2023/06/08 962 967 957 959 22,300
2023/06/07 973 977 961 962 39,900
2023/06/06 968 968 960 968 22,900
2023/06/05 973 973 965 966 41,000
2023/06/02 947 965 947 960 27,300
2023/06/01 941 948 941 944 23,200
2023/05/31 953 953 938 945 50,400
2023/05/30 962 964 954 955 51,400
2023/05/29 966 967 962 963 21,900
2023/05/26 968 973 961 961 26,100
2023/05/25 971 974 967 967 25,000
2023/05/24 976 981 970 971 42,200
2023/05/23 985 986 973 976 30,200
2023/05/22 976 984 975 983 48,100
2023/05/19 977 978 971 971 22,200
2023/05/18 986 986 974 977 31,800
2023/05/17 983 983 972 981 21,900
2023/05/16 994 994 973 980 61,800
2023/05/15 981 982 973 979 26,900
2023/05/12 980 986 975 980 34,500
2023/05/11 981 984 971 976 51,900
2023/05/10 1,005 1,005 981 985 84,400
2023/05/09 1,020 1,029 992 1,001 290,300
2023/05/08 1,061 1,072 1,054 1,067 59,100
2023/05/02 1,070 1,075 1,057 1,072 61,800
2023/05/01 1,050 1,071 1,046 1,069 72,500
2023/04/28 1,043 1,044 1,032 1,044 16,700
2023/04/27 1,028 1,036 1,025 1,033 14,900
2023/04/26 1,050 1,050 1,026 1,034 27,500
2023/04/25 1,038 1,054 1,035 1,054 37,700
2023/04/24 1,040 1,040 1,032 1,034 14,600
2023/04/21 1,032 1,044 1,032 1,037 24,700
2023/04/20 1,032 1,046 1,031 1,045 22,600
2023/04/19 1,031 1,033 1,026 1,033 10,400
2023/04/18 1,029 1,041 1,028 1,037 20,300
2023/04/17 1,029 1,030 1,018 1,026 16,700
2023/04/14 1,023 1,033 1,019 1,029 23,900
2023/04/13 1,020 1,021 1,015 1,021 10,500
2023/04/12 1,015 1,022 1,009 1,022 13,500
2023/04/11 1,020 1,020 1,008 1,014 18,100
2023/04/10 1,015 1,021 1,008 1,011 11,900
2023/04/07 1,006 1,023 1,005 1,015 27,100
2023/04/06 1,020 1,025 1,006 1,006 31,700
2023/04/05 1,054 1,054 1,025 1,030 35,000
2023/04/04 1,035 1,055 1,032 1,055 62,400
2023/04/03 1,041 1,044 1,031 1,044 38,100
2023/03/31 1,026 1,037 1,021 1,037 31,800
2023/03/30 1,029 1,043 1,010 1,025 94,200
2023/03/29 1,032 1,048 1,029 1,048 108,400
2023/03/28 1,035 1,035 1,020 1,029 30,200
2023/03/27 1,015 1,027 1,011 1,027 71,700
2023/03/24 1,005 1,005 997 1,004 122,700
2023/03/23 998 1,008 993 1,008 32,100
2023/03/22 995 1,008 992 1,006 33,800
2023/03/20 1,016 1,016 984 984 43,700
2023/03/17 1,003 1,026 999 1,023 170,300
2023/03/16 989 1,001 986 999 41,800
2023/03/15 991 1,018 991 1,017 53,800
2023/03/14 990 995 971 991 73,100
2023/03/13 1,025 1,028 1,000 1,005 105,700
2023/03/10 1,054 1,060 1,029 1,032 170,600
2023/03/09 1,058 1,065 1,050 1,063 71,200
2023/03/08 1,050 1,056 1,045 1,052 59,600
2023/03/07 1,030 1,054 1,028 1,054 50,400
2023/03/06 1,037 1,040 1,029 1,031 33,200
2023/03/03 1,027 1,031 1,022 1,029 139,900
2023/03/02 1,035 1,035 1,018 1,027 25,200
2023/03/01 1,014 1,036 1,013 1,031 38,500
2023/02/28 1,039 1,039 1,008 1,014 44,700
2023/02/27 1,047 1,047 1,023 1,029 50,600
2023/02/24 1,019 1,047 1,019 1,045 116,700
2023/02/22 965 1,020 965 1,015 144,600
2023/02/21 948 968 948 966 59,700
2023/02/20 945 947 943 945 19,800
2023/02/17 941 947 940 945 19,700
2023/02/16 946 950 942 945 13,600
2023/02/15 949 951 946 946 7,000
2023/02/14 947 951 946 949 11,600
2023/02/13 946 949 941 941 11,300
2023/02/10 940 950 940 943 13,800
2023/02/09 937 945 937 944 12,600
2023/02/08 936 940 936 940 9,000
2023/02/07 935 938 934 934 11,800
2023/02/06 944 948 936 937 17,800
2023/02/03 939 947 938 947 13,000
2023/02/02 956 956 939 939 30,000
2023/02/01 957 957 948 953 16,200
2023/01/31 951 957 951 957 23,200
2023/01/30 949 956 946 947 29,100
2023/01/27 944 948 942 948 25,000
2023/01/26 943 944 938 942 19,900
2023/01/25 939 940 935 940 18,100
2023/01/24 927 938 927 938 24,000
2023/01/23 929 932 928 932 14,000
2023/01/20 924 929 924 929 10,800
2023/01/19 928 928 921 924 11,800
2023/01/18 924 928 922 928 7,700
2023/01/17 922 924 920 924 9,100
2023/01/16 920 927 920 920 11,600
2023/01/13 923 929 922 923 16,100
2023/01/12 928 928 922 922 9,300
2023/01/11 922 931 922 927 13,000
2023/01/10 931 931 921 921 13,800
2023/01/06 919 926 918 926 21,600
2023/01/05 922 922 916 919 19,200
2023/01/04 928 928 918 920 25,600

このページの先頭へ