澁澤倉庫(9304)の株価時系列情報
澁澤倉庫(9304)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,945 | 3,950 | 3,865 | 3,940 | 29,300 |
| 2025/06/12 | 3,940 | 3,960 | 3,910 | 3,950 | 11,900 |
| 2025/06/11 | 3,905 | 3,975 | 3,890 | 3,940 | 23,300 |
| 2025/06/10 | 3,880 | 3,925 | 3,865 | 3,905 | 23,400 |
| 2025/06/09 | 3,940 | 3,955 | 3,875 | 3,890 | 23,200 |
| 2025/06/06 | 3,925 | 3,940 | 3,900 | 3,930 | 11,700 |
| 2025/06/05 | 3,900 | 3,920 | 3,880 | 3,900 | 10,500 |
| 2025/06/04 | 3,905 | 3,920 | 3,880 | 3,900 | 13,100 |
| 2025/06/03 | 3,900 | 3,905 | 3,840 | 3,905 | 17,300 |
| 2025/06/02 | 3,925 | 3,965 | 3,860 | 3,880 | 23,200 |
| 2025/05/30 | 3,890 | 3,940 | 3,890 | 3,920 | 8,900 |
| 2025/05/29 | 3,925 | 3,940 | 3,870 | 3,915 | 20,300 |
| 2025/05/28 | 3,900 | 3,910 | 3,860 | 3,890 | 16,600 |
| 2025/05/27 | 3,885 | 3,895 | 3,850 | 3,870 | 16,900 |
| 2025/05/26 | 3,860 | 3,905 | 3,805 | 3,885 | 43,400 |
| 2025/05/23 | 3,805 | 3,820 | 3,765 | 3,790 | 26,500 |
| 2025/05/22 | 3,780 | 3,830 | 3,750 | 3,800 | 16,700 |
| 2025/05/21 | 3,770 | 3,850 | 3,770 | 3,795 | 21,300 |
| 2025/05/20 | 3,800 | 3,840 | 3,705 | 3,735 | 43,000 |
| 2025/05/19 | 3,655 | 3,730 | 3,655 | 3,730 | 25,100 |
| 2025/05/16 | 3,600 | 3,775 | 3,590 | 3,635 | 35,700 |
| 2025/05/15 | 3,580 | 3,630 | 3,580 | 3,590 | 12,300 |
| 2025/05/14 | 3,615 | 3,630 | 3,530 | 3,600 | 26,600 |
| 2025/05/13 | 3,605 | 3,655 | 3,565 | 3,580 | 54,500 |
| 2025/05/12 | 3,400 | 3,700 | 3,215 | 3,690 | 162,000 |
| 2025/05/09 | 3,275 | 3,330 | 3,265 | 3,330 | 18,000 |
| 2025/05/08 | 3,245 | 3,260 | 3,195 | 3,240 | 14,900 |
| 2025/05/07 | 3,205 | 3,260 | 3,180 | 3,230 | 18,700 |
| 2025/05/02 | 3,165 | 3,205 | 3,130 | 3,195 | 19,300 |
| 2025/05/01 | 3,180 | 3,185 | 3,160 | 3,160 | 8,400 |
| 2025/04/30 | 3,165 | 3,190 | 3,135 | 3,180 | 9,800 |
| 2025/04/28 | 3,175 | 3,195 | 3,155 | 3,180 | 12,300 |
| 2025/04/25 | 3,170 | 3,195 | 3,155 | 3,175 | 11,300 |
| 2025/04/24 | 3,275 | 3,275 | 3,170 | 3,175 | 14,500 |
| 2025/04/23 | 3,295 | 3,295 | 3,245 | 3,260 | 10,500 |
| 2025/04/22 | 3,210 | 3,285 | 3,210 | 3,240 | 9,900 |
| 2025/04/21 | 3,195 | 3,250 | 3,170 | 3,185 | 14,700 |
| 2025/04/18 | 3,060 | 3,195 | 3,045 | 3,195 | 15,000 |
| 2025/04/17 | 3,010 | 3,050 | 3,005 | 3,040 | 17,700 |
| 2025/04/16 | 3,055 | 3,060 | 3,020 | 3,055 | 8,100 |
| 2025/04/15 | 3,090 | 3,090 | 3,035 | 3,035 | 5,400 |
| 2025/04/14 | 3,100 | 3,100 | 3,050 | 3,075 | 21,600 |
| 2025/04/11 | 3,030 | 3,075 | 2,958 | 3,065 | 15,100 |
| 2025/04/10 | 3,100 | 3,100 | 3,030 | 3,080 | 14,000 |
| 2025/04/09 | 2,944 | 2,994 | 2,904 | 2,929 | 25,400 |
| 2025/04/08 | 3,000 | 3,040 | 2,955 | 2,994 | 26,700 |
| 2025/04/07 | 2,850 | 2,947 | 2,847 | 2,911 | 32,500 |
| 2025/04/04 | 3,080 | 3,085 | 2,970 | 3,040 | 49,100 |
| 2025/04/03 | 3,110 | 3,150 | 3,110 | 3,135 | 13,700 |
| 2025/04/02 | 3,225 | 3,225 | 3,175 | 3,180 | 16,000 |
| 2025/04/01 | 3,290 | 3,290 | 3,225 | 3,225 | 10,400 |
| 2025/03/31 | 3,260 | 3,290 | 3,210 | 3,240 | 21,300 |
| 2025/03/28 | 3,350 | 3,365 | 3,300 | 3,315 | 31,800 |
| 2025/03/27 | 3,380 | 3,425 | 3,355 | 3,425 | 18,100 |
| 2025/03/26 | 3,360 | 3,420 | 3,360 | 3,420 | 17,800 |
| 2025/03/25 | 3,380 | 3,395 | 3,345 | 3,355 | 9,900 |
| 2025/03/24 | 3,425 | 3,425 | 3,375 | 3,375 | 7,900 |
| 2025/03/21 | 3,365 | 3,400 | 3,365 | 3,385 | 6,100 |
| 2025/03/19 | 3,375 | 3,400 | 3,365 | 3,365 | 7,200 |
| 2025/03/18 | 3,380 | 3,405 | 3,350 | 3,375 | 14,600 |
| 2025/03/17 | 3,385 | 3,385 | 3,350 | 3,370 | 7,800 |
| 2025/03/14 | 3,330 | 3,360 | 3,305 | 3,350 | 11,500 |
| 2025/03/13 | 3,400 | 3,400 | 3,325 | 3,345 | 11,300 |
| 2025/03/12 | 3,340 | 3,430 | 3,335 | 3,360 | 34,500 |
| 2025/03/11 | 3,305 | 3,355 | 3,240 | 3,330 | 19,200 |
| 2025/03/10 | 3,325 | 3,330 | 3,290 | 3,305 | 7,100 |
| 2025/03/07 | 3,285 | 3,340 | 3,250 | 3,300 | 8,500 |
| 2025/03/06 | 3,275 | 3,355 | 3,275 | 3,315 | 17,400 |
| 2025/03/05 | 3,235 | 3,270 | 3,215 | 3,255 | 10,900 |
| 2025/03/04 | 3,210 | 3,235 | 3,180 | 3,215 | 14,800 |
| 2025/03/03 | 3,145 | 3,215 | 3,145 | 3,210 | 14,800 |
| 2025/02/28 | 3,175 | 3,200 | 3,160 | 3,160 | 11,200 |
| 2025/02/27 | 3,135 | 3,225 | 3,135 | 3,175 | 9,500 |
| 2025/02/26 | 3,145 | 3,170 | 3,105 | 3,115 | 16,900 |
| 2025/02/25 | 3,120 | 3,150 | 3,110 | 3,145 | 15,700 |
| 2025/02/21 | 3,140 | 3,140 | 3,115 | 3,120 | 5,300 |
| 2025/02/20 | 3,130 | 3,150 | 3,115 | 3,120 | 5,700 |
| 2025/02/19 | 3,165 | 3,185 | 3,145 | 3,145 | 5,900 |
| 2025/02/18 | 3,175 | 3,180 | 3,150 | 3,165 | 7,300 |
| 2025/02/17 | 3,225 | 3,225 | 3,175 | 3,175 | 7,000 |
| 2025/02/14 | 3,280 | 3,280 | 3,225 | 3,235 | 6,900 |
| 2025/02/13 | 3,215 | 3,270 | 3,150 | 3,255 | 45,800 |
| 2025/02/12 | 3,260 | 3,260 | 3,160 | 3,180 | 28,100 |
| 2025/02/10 | 3,155 | 3,235 | 3,120 | 3,220 | 28,100 |
| 2025/02/07 | 3,150 | 3,160 | 3,125 | 3,155 | 6,900 |
| 2025/02/06 | 3,105 | 3,150 | 3,095 | 3,130 | 8,300 |
| 2025/02/05 | 3,075 | 3,105 | 3,070 | 3,085 | 13,000 |
| 2025/02/04 | 3,045 | 3,065 | 3,040 | 3,045 | 9,500 |
| 2025/02/03 | 3,070 | 3,070 | 3,040 | 3,040 | 14,600 |
| 2025/01/31 | 3,080 | 3,095 | 3,065 | 3,095 | 6,400 |
| 2025/01/30 | 3,070 | 3,115 | 3,070 | 3,095 | 9,900 |
| 2025/01/29 | 3,095 | 3,095 | 3,060 | 3,070 | 6,600 |
| 2025/01/28 | 3,060 | 3,100 | 3,060 | 3,095 | 9,100 |
| 2025/01/27 | 3,085 | 3,085 | 3,010 | 3,075 | 13,100 |
| 2025/01/24 | 3,045 | 3,055 | 3,030 | 3,055 | 11,500 |
| 2025/01/23 | 3,040 | 3,040 | 3,005 | 3,025 | 12,300 |
| 2025/01/22 | 3,020 | 3,035 | 3,020 | 3,025 | 3,200 |
| 2025/01/21 | 3,030 | 3,035 | 3,020 | 3,030 | 5,000 |
| 2025/01/20 | 3,040 | 3,055 | 3,020 | 3,025 | 8,600 |
| 2025/01/17 | 3,025 | 3,030 | 3,005 | 3,005 | 10,500 |
| 2025/01/16 | 3,030 | 3,050 | 3,020 | 3,025 | 7,700 |
| 2025/01/15 | 3,005 | 3,035 | 3,005 | 3,030 | 5,600 |
| 2025/01/14 | 3,040 | 3,045 | 3,000 | 3,005 | 14,100 |
| 2025/01/10 | 3,045 | 3,055 | 3,015 | 3,025 | 15,800 |
| 2025/01/09 | 3,070 | 3,075 | 3,045 | 3,045 | 10,900 |
| 2025/01/08 | 3,085 | 3,115 | 3,070 | 3,070 | 4,700 |
| 2025/01/07 | 3,090 | 3,100 | 3,050 | 3,085 | 11,100 |
| 2025/01/06 | 3,100 | 3,115 | 3,070 | 3,085 | 12,400 |
| 2024/12/30 | 3,100 | 3,120 | 3,070 | 3,070 | 8,900 |
| 2024/12/27 | 3,095 | 3,110 | 3,075 | 3,100 | 13,800 |
| 2024/12/26 | 3,055 | 3,095 | 3,055 | 3,085 | 12,100 |
| 2024/12/25 | 3,070 | 3,070 | 3,025 | 3,055 | 14,000 |
| 2024/12/24 | 3,045 | 3,055 | 3,035 | 3,050 | 8,800 |
| 2024/12/23 | 3,025 | 3,055 | 3,025 | 3,030 | 6,500 |
| 2024/12/20 | 3,055 | 3,060 | 3,025 | 3,025 | 8,600 |
| 2024/12/19 | 3,020 | 3,065 | 3,020 | 3,050 | 4,700 |
| 2024/12/18 | 3,030 | 3,060 | 3,020 | 3,035 | 10,100 |
| 2024/12/17 | 3,035 | 3,045 | 3,020 | 3,040 | 6,900 |
| 2024/12/16 | 3,075 | 3,080 | 3,025 | 3,025 | 22,300 |
| 2024/12/13 | 3,065 | 3,100 | 3,065 | 3,070 | 17,100 |
| 2024/12/12 | 3,130 | 3,130 | 3,090 | 3,090 | 7,600 |
| 2024/12/11 | 3,120 | 3,120 | 3,090 | 3,095 | 7,200 |
| 2024/12/10 | 3,095 | 3,120 | 3,085 | 3,115 | 13,100 |
| 2024/12/09 | 3,100 | 3,120 | 3,080 | 3,100 | 16,500 |
| 2024/12/06 | 3,110 | 3,110 | 3,075 | 3,095 | 8,100 |
| 2024/12/05 | 3,130 | 3,130 | 3,085 | 3,100 | 9,800 |
| 2024/12/04 | 3,150 | 3,150 | 3,085 | 3,095 | 12,200 |
| 2024/12/03 | 3,085 | 3,155 | 3,085 | 3,130 | 15,100 |
| 2024/12/02 | 3,115 | 3,115 | 3,075 | 3,080 | 11,700 |
| 2024/11/29 | 3,105 | 3,105 | 3,075 | 3,080 | 4,900 |
| 2024/11/28 | 3,050 | 3,100 | 3,045 | 3,100 | 10,400 |
| 2024/11/27 | 3,090 | 3,095 | 3,055 | 3,065 | 12,700 |
| 2024/11/26 | 3,150 | 3,150 | 3,075 | 3,090 | 12,200 |
| 2024/11/25 | 3,120 | 3,155 | 3,120 | 3,130 | 11,300 |
| 2024/11/22 | 3,085 | 3,120 | 3,080 | 3,120 | 6,800 |
| 2024/11/21 | 3,050 | 3,080 | 3,045 | 3,055 | 9,900 |
| 2024/11/20 | 3,035 | 3,050 | 3,025 | 3,045 | 9,300 |
| 2024/11/19 | 3,055 | 3,070 | 3,035 | 3,045 | 7,100 |
| 2024/11/18 | 3,080 | 3,115 | 3,060 | 3,060 | 6,400 |
| 2024/11/15 | 3,075 | 3,090 | 3,065 | 3,080 | 6,600 |
| 2024/11/14 | 3,095 | 3,115 | 3,055 | 3,055 | 7,400 |
| 2024/11/13 | 3,085 | 3,120 | 3,070 | 3,090 | 12,500 |
| 2024/11/12 | 3,145 | 3,165 | 3,090 | 3,090 | 12,400 |
| 2024/11/11 | 3,195 | 3,195 | 3,135 | 3,145 | 11,200 |
| 2024/11/08 | 3,210 | 3,220 | 3,160 | 3,200 | 17,200 |
| 2024/11/07 | 3,140 | 3,200 | 3,135 | 3,195 | 19,100 |
| 2024/11/06 | 3,170 | 3,170 | 3,130 | 3,135 | 9,600 |
| 2024/11/05 | 3,115 | 3,175 | 3,110 | 3,135 | 10,100 |
| 2024/11/01 | 3,115 | 3,130 | 3,095 | 3,105 | 13,300 |
| 2024/10/31 | 3,100 | 3,155 | 3,100 | 3,155 | 10,900 |
| 2024/10/30 | 3,135 | 3,140 | 3,070 | 3,100 | 49,600 |
| 2024/10/29 | 3,150 | 3,150 | 3,105 | 3,135 | 9,700 |
| 2024/10/28 | 3,095 | 3,150 | 3,065 | 3,150 | 11,600 |
| 2024/10/25 | 3,195 | 3,195 | 3,105 | 3,110 | 16,900 |
| 2024/10/24 | 3,185 | 3,195 | 3,140 | 3,185 | 11,200 |
| 2024/10/23 | 3,170 | 3,205 | 3,170 | 3,170 | 8,800 |
| 2024/10/22 | 3,180 | 3,210 | 3,160 | 3,185 | 18,700 |
| 2024/10/21 | 3,220 | 3,240 | 3,180 | 3,200 | 17,700 |
| 2024/10/18 | 3,265 | 3,265 | 3,230 | 3,240 | 14,000 |
| 2024/10/17 | 3,230 | 3,255 | 3,200 | 3,245 | 15,000 |
| 2024/10/16 | 3,150 | 3,295 | 3,150 | 3,215 | 73,500 |
| 2024/10/15 | 3,080 | 3,140 | 3,065 | 3,130 | 44,400 |
| 2024/10/11 | 3,045 | 3,060 | 3,035 | 3,040 | 10,100 |
| 2024/10/10 | 3,070 | 3,070 | 3,035 | 3,045 | 6,800 |
| 2024/10/09 | 3,060 | 3,065 | 3,030 | 3,060 | 6,200 |
| 2024/10/08 | 3,070 | 3,085 | 3,045 | 3,050 | 10,200 |
| 2024/10/07 | 3,085 | 3,100 | 3,070 | 3,090 | 17,600 |
| 2024/10/04 | 3,090 | 3,090 | 3,060 | 3,080 | 13,300 |
| 2024/10/03 | 3,080 | 3,085 | 3,050 | 3,080 | 17,900 |
| 2024/10/02 | 3,030 | 3,060 | 3,005 | 3,035 | 18,000 |
| 2024/10/01 | 3,030 | 3,055 | 3,015 | 3,050 | 16,900 |
| 2024/09/30 | 3,000 | 3,035 | 2,976 | 3,005 | 30,000 |
| 2024/09/27 | 3,035 | 3,060 | 3,030 | 3,050 | 32,300 |
| 2024/09/26 | 3,070 | 3,080 | 3,040 | 3,080 | 33,300 |
| 2024/09/25 | 3,055 | 3,065 | 3,020 | 3,055 | 20,700 |
| 2024/09/24 | 3,100 | 3,100 | 3,035 | 3,045 | 33,200 |
| 2024/09/20 | 3,020 | 3,050 | 3,000 | 3,045 | 75,300 |
| 2024/09/19 | 2,979 | 3,025 | 2,967 | 3,025 | 29,600 |
| 2024/09/18 | 2,919 | 2,934 | 2,898 | 2,929 | 11,400 |
| 2024/09/17 | 2,919 | 2,935 | 2,881 | 2,896 | 15,400 |
| 2024/09/13 | 2,942 | 2,957 | 2,915 | 2,927 | 17,900 |
| 2024/09/12 | 2,929 | 2,958 | 2,916 | 2,945 | 12,400 |
| 2024/09/11 | 2,932 | 2,948 | 2,885 | 2,903 | 26,500 |
| 2024/09/10 | 2,945 | 2,965 | 2,928 | 2,942 | 15,700 |
| 2024/09/09 | 2,908 | 2,947 | 2,866 | 2,938 | 30,300 |
| 2024/09/06 | 3,010 | 3,025 | 2,959 | 2,966 | 20,100 |
| 2024/09/05 | 2,935 | 3,015 | 2,924 | 2,980 | 38,000 |
| 2024/09/04 | 2,960 | 2,998 | 2,917 | 2,941 | 38,600 |
| 2024/09/03 | 2,979 | 3,010 | 2,960 | 3,010 | 28,100 |
| 2024/09/02 | 2,950 | 2,988 | 2,925 | 2,963 | 35,200 |
| 2024/08/30 | 2,923 | 2,923 | 2,904 | 2,911 | 16,000 |
| 2024/08/29 | 2,938 | 2,938 | 2,905 | 2,923 | 12,000 |
| 2024/08/28 | 2,938 | 2,938 | 2,900 | 2,929 | 25,700 |
| 2024/08/27 | 2,907 | 2,944 | 2,901 | 2,944 | 15,300 |
| 2024/08/26 | 2,910 | 2,910 | 2,870 | 2,895 | 21,200 |
| 2024/08/23 | 2,863 | 2,899 | 2,854 | 2,884 | 19,000 |
| 2024/08/22 | 2,856 | 2,868 | 2,812 | 2,853 | 22,800 |
| 2024/08/21 | 2,842 | 2,850 | 2,816 | 2,831 | 21,800 |
| 2024/08/20 | 2,869 | 2,881 | 2,836 | 2,866 | 25,700 |
| 2024/08/19 | 2,823 | 2,857 | 2,804 | 2,819 | 48,900 |