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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,400 | 1,400 | 1,361 | 1,383 | 41,800 |
| 2024/04/25 | 1,385 | 1,413 | 1,374 | 1,396 | 47,900 |
| 2024/04/24 | 1,383 | 1,386 | 1,373 | 1,386 | 27,500 |
| 2024/04/23 | 1,345 | 1,376 | 1,341 | 1,376 | 38,600 |
| 2024/04/22 | 1,331 | 1,344 | 1,328 | 1,339 | 27,800 |
| 2024/04/19 | 1,348 | 1,362 | 1,314 | 1,325 | 67,700 |
| 2024/04/18 | 1,313 | 1,351 | 1,313 | 1,342 | 37,000 |
| 2024/04/17 | 1,343 | 1,360 | 1,330 | 1,331 | 36,100 |
| 2024/04/16 | 1,348 | 1,353 | 1,333 | 1,338 | 45,800 |
| 2024/04/15 | 1,336 | 1,364 | 1,326 | 1,363 | 35,200 |
| 2024/04/12 | 1,350 | 1,360 | 1,331 | 1,347 | 51,400 |
| 2024/04/11 | 1,352 | 1,364 | 1,345 | 1,352 | 29,600 |
| 2024/04/10 | 1,339 | 1,362 | 1,330 | 1,352 | 46,000 |
| 2024/04/09 | 1,355 | 1,355 | 1,334 | 1,341 | 45,300 |
| 2024/04/08 | 1,313 | 1,341 | 1,302 | 1,341 | 66,100 |
| 2024/04/05 | 1,281 | 1,299 | 1,268 | 1,298 | 69,400 |
| 2024/04/04 | 1,280 | 1,327 | 1,257 | 1,311 | 133,500 |
| 2024/04/03 | 1,206 | 1,288 | 1,203 | 1,275 | 262,600 |
| 2024/04/02 | 1,213 | 1,218 | 1,194 | 1,194 | 63,100 |
| 2024/04/01 | 1,224 | 1,237 | 1,211 | 1,211 | 48,800 |
| 2024/03/29 | 1,210 | 1,222 | 1,205 | 1,214 | 35,600 |
| 2024/03/28 | 1,219 | 1,231 | 1,201 | 1,203 | 192,800 |
| 2024/03/27 | 1,253 | 1,260 | 1,250 | 1,254 | 206,800 |
| 2024/03/26 | 1,243 | 1,254 | 1,236 | 1,253 | 42,900 |
| 2024/03/25 | 1,266 | 1,269 | 1,239 | 1,239 | 104,000 |
| 2024/03/22 | 1,270 | 1,277 | 1,261 | 1,275 | 40,200 |
| 2024/03/21 | 1,254 | 1,272 | 1,254 | 1,266 | 85,100 |
| 2024/03/19 | 1,228 | 1,246 | 1,224 | 1,246 | 42,800 |
| 2024/03/18 | 1,229 | 1,233 | 1,221 | 1,227 | 32,800 |
| 2024/03/15 | 1,220 | 1,235 | 1,217 | 1,227 | 31,700 |
| 2024/03/14 | 1,203 | 1,220 | 1,203 | 1,220 | 25,100 |
| 2024/03/13 | 1,220 | 1,226 | 1,200 | 1,206 | 38,200 |
| 2024/03/12 | 1,204 | 1,212 | 1,194 | 1,211 | 26,500 |
| 2024/03/11 | 1,235 | 1,237 | 1,197 | 1,206 | 69,000 |
| 2024/03/08 | 1,220 | 1,244 | 1,220 | 1,242 | 114,500 |
| 2024/03/07 | 1,225 | 1,239 | 1,222 | 1,222 | 104,700 |
| 2024/03/06 | 1,220 | 1,240 | 1,220 | 1,222 | 155,300 |
| 2024/03/05 | 1,213 | 1,229 | 1,199 | 1,222 | 99,900 |
| 2024/03/04 | 1,219 | 1,220 | 1,193 | 1,215 | 158,600 |
| 2024/03/01 | 1,185 | 1,206 | 1,185 | 1,202 | 126,900 |
| 2024/02/29 | 1,191 | 1,194 | 1,180 | 1,187 | 99,500 |
| 2024/02/28 | 1,177 | 1,198 | 1,177 | 1,191 | 90,100 |
| 2024/02/27 | 1,182 | 1,188 | 1,171 | 1,179 | 47,700 |
| 2024/02/26 | 1,200 | 1,200 | 1,181 | 1,182 | 46,700 |
| 2024/02/22 | 1,198 | 1,198 | 1,185 | 1,198 | 33,800 |
| 2024/02/21 | 1,191 | 1,198 | 1,190 | 1,194 | 29,900 |
| 2024/02/20 | 1,192 | 1,207 | 1,190 | 1,199 | 29,300 |
| 2024/02/19 | 1,181 | 1,196 | 1,181 | 1,189 | 30,800 |
| 2024/02/16 | 1,171 | 1,191 | 1,168 | 1,185 | 39,400 |
| 2024/02/15 | 1,189 | 1,189 | 1,161 | 1,167 | 72,700 |
| 2024/02/14 | 1,196 | 1,196 | 1,182 | 1,187 | 27,500 |
| 2024/02/13 | 1,189 | 1,200 | 1,183 | 1,196 | 39,300 |
| 2024/02/09 | 1,196 | 1,201 | 1,179 | 1,180 | 30,700 |
| 2024/02/08 | 1,210 | 1,210 | 1,182 | 1,196 | 41,500 |
| 2024/02/07 | 1,211 | 1,219 | 1,207 | 1,211 | 23,800 |
| 2024/02/06 | 1,220 | 1,237 | 1,211 | 1,211 | 37,100 |
| 2024/02/05 | 1,235 | 1,235 | 1,209 | 1,221 | 41,100 |
| 2024/02/02 | 1,235 | 1,235 | 1,205 | 1,232 | 44,800 |
| 2024/02/01 | 1,224 | 1,239 | 1,220 | 1,235 | 42,100 |
| 2024/01/31 | 1,211 | 1,226 | 1,208 | 1,226 | 21,900 |
| 2024/01/30 | 1,220 | 1,221 | 1,210 | 1,211 | 15,700 |
| 2024/01/29 | 1,212 | 1,222 | 1,212 | 1,218 | 15,300 |
| 2024/01/26 | 1,223 | 1,223 | 1,204 | 1,205 | 35,900 |
| 2024/01/25 | 1,219 | 1,235 | 1,219 | 1,223 | 26,900 |
| 2024/01/24 | 1,230 | 1,236 | 1,219 | 1,220 | 24,200 |
| 2024/01/23 | 1,241 | 1,242 | 1,231 | 1,231 | 18,100 |
| 2024/01/22 | 1,234 | 1,236 | 1,224 | 1,235 | 22,100 |
| 2024/01/19 | 1,216 | 1,230 | 1,209 | 1,229 | 35,500 |
| 2024/01/18 | 1,217 | 1,221 | 1,213 | 1,215 | 20,700 |
| 2024/01/17 | 1,228 | 1,240 | 1,217 | 1,217 | 23,500 |
| 2024/01/16 | 1,249 | 1,249 | 1,228 | 1,228 | 18,600 |
| 2024/01/15 | 1,214 | 1,248 | 1,214 | 1,248 | 30,000 |
| 2024/01/12 | 1,236 | 1,246 | 1,214 | 1,214 | 32,600 |
| 2024/01/11 | 1,251 | 1,255 | 1,240 | 1,244 | 29,000 |
| 2024/01/10 | 1,245 | 1,264 | 1,239 | 1,245 | 39,300 |
| 2024/01/09 | 1,260 | 1,260 | 1,223 | 1,240 | 67,400 |
| 2024/01/05 | 1,193 | 1,253 | 1,188 | 1,248 | 128,700 |
| 2024/01/04 | 1,170 | 1,181 | 1,160 | 1,177 | 38,000 |