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

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
2026/09/24 2,102 2,149 2,080 2,144 134,800
2026/09/18 2,161 2,165 2,106 2,106 274,900
2026/09/17 2,127 2,155 2,110 2,155 168,300
2026/09/16 2,128 2,139 2,102 2,122 87,100
2026/09/15 2,116 2,122 2,094 2,097 95,900
2026/09/14 2,089 2,120 2,081 2,116 107,900
2026/09/11 2,041 2,089 2,028 2,081 99,600
2026/09/10 2,040 2,089 2,034 2,080 143,000
2026/09/09 2,020 2,064 2,013 2,045 98,100
2026/09/08 2,009 2,052 1,998 2,040 115,400
2026/09/07 2,045 2,053 1,992 2,026 256,600
2026/09/04 2,083 2,083 2,035 2,042 139,200
2026/09/03 2,068 2,089 2,027 2,066 157,200
2026/09/02 2,118 2,118 2,053 2,066 220,100
2026/09/01 2,095 2,144 2,062 2,133 222,100
2026/08/31 2,179 2,179 2,061 2,092 398,400
2026/08/28 2,141 2,184 2,119 2,180 241,900
2026/08/27 2,087 2,159 2,084 2,141 267,300
2026/08/26 2,078 2,112 2,071 2,099 224,500
2026/08/25 2,023 2,082 2,020 2,064 250,800
2026/08/24 1,991 2,021 1,991 2,009 219,100
2026/08/21 1,990 2,016 1,981 1,989 237,700
2026/08/20 1,990 2,025 1,967 1,990 183,800
2026/08/19 2,020 2,036 1,980 2,004 196,000
2026/08/18 1,970 2,033 1,966 2,023 166,700
2026/08/17 1,978 2,037 1,964 1,970 298,500
2026/08/14 1,953 2,017 1,941 1,977 225,500
2026/08/13 1,891 1,969 1,887 1,955 276,800
2026/08/12 1,886 1,956 1,871 1,891 240,800
2026/08/10 1,900 1,963 1,862 1,886 295,400
2026/08/07 1,910 1,926 1,855 1,901 327,700
2026/08/06 1,909 1,921 1,866 1,870 211,700
2026/08/05 1,870 1,901 1,856 1,889 243,400
2026/08/04 1,836 1,874 1,819 1,867 223,000
2026/08/03 1,810 1,836 1,773 1,836 239,200
2026/07/31 1,820 1,853 1,785 1,819 500,800
2026/07/30 1,690 1,791 1,662 1,786 547,200
2026/07/29 1,725 1,727 1,670 1,706 417,900
2026/07/28 1,798 1,800 1,724 1,727 325,100
2026/07/27 1,809 1,817 1,775 1,798 254,100
2026/07/24 1,825 1,835 1,792 1,800 220,200
2026/07/23 1,830 1,838 1,789 1,825 459,000
2026/07/22 2,119 2,119 1,837 1,838 1,148,200
2026/07/21 1,995 2,144 1,981 2,136 524,700
2026/07/17 2,038 2,065 1,936 1,979 334,900
2026/07/16 2,041 2,081 2,020 2,040 253,000
2026/07/15 1,991 2,063 1,970 2,051 267,500
2026/07/14 2,000 2,047 1,996 2,004 504,600
2026/07/13 1,894 1,987 1,893 1,977 426,900
2026/07/10 1,865 1,906 1,856 1,869 175,700
2026/07/09 1,848 1,879 1,835 1,865 282,700
2026/07/08 1,813 1,940 1,811 1,848 557,900
2026/07/07 1,864 1,882 1,777 1,813 471,400
2026/07/06 1,778 1,914 1,778 1,889 650,600
2026/07/03 1,739 1,819 1,736 1,757 333,000
2026/07/02 1,637 1,736 1,632 1,725 395,700
2026/07/01 1,587 1,649 1,585 1,602 153,200
2026/06/30 1,593 1,599 1,576 1,585 128,500
2026/06/29 1,599 1,601 1,557 1,599 143,500
2026/06/26 1,571 1,608 1,571 1,586 87,600
2026/06/25 1,600 1,606 1,562 1,577 145,100
2026/06/24 1,619 1,627 1,570 1,587 142,000
2026/06/23 1,573 1,627 1,573 1,607 252,200
2026/06/22 1,544 1,572 1,525 1,567 146,900
2026/06/19 1,520 1,553 1,512 1,552 170,800
2026/06/18 1,481 1,521 1,480 1,513 113,700
2026/06/17 1,462 1,492 1,462 1,481 75,100
2026/06/16 1,481 1,481 1,447 1,462 102,100
2026/06/15 1,507 1,515 1,483 1,485 136,900
2026/06/12 1,456 1,497 1,455 1,494 169,700
2026/06/11 1,442 1,456 1,421 1,453 125,100
2026/06/10 1,446 1,470 1,435 1,435 103,200
2026/06/09 1,435 1,459 1,435 1,444 90,300
2026/06/08 1,422 1,440 1,415 1,432 124,800
2026/06/05 1,405 1,424 1,405 1,422 80,900
2026/06/04 1,410 1,418 1,395 1,397 89,600
2026/06/03 1,392 1,417 1,380 1,410 93,200
2026/06/02 1,398 1,403 1,378 1,392 112,000
2026/06/01 1,412 1,412 1,398 1,401 97,600
2026/05/29 1,410 1,429 1,407 1,413 81,800
2026/05/28 1,408 1,416 1,398 1,408 95,000
2026/05/27 1,410 1,415 1,401 1,408 103,900
2026/05/26 1,427 1,427 1,404 1,406 91,500
2026/05/25 1,447 1,447 1,414 1,424 125,100
2026/05/22 1,401 1,466 1,392 1,434 232,700
2026/05/21 1,392 1,408 1,384 1,401 86,700
2026/05/20 1,395 1,397 1,373 1,384 120,600
2026/05/19 1,401 1,416 1,392 1,392 97,200
2026/05/18 1,408 1,417 1,390 1,402 125,600
2026/05/15 1,404 1,461 1,401 1,422 197,800
2026/05/14 1,400 1,408 1,382 1,403 189,300
2026/05/13 1,413 1,420 1,400 1,406 151,600
2026/05/12 1,413 1,447 1,397 1,420 237,600
2026/05/11 1,280 1,399 1,250 1,394 477,400
2026/05/08 1,280 1,280 1,265 1,276 69,200
2026/05/07 1,280 1,289 1,275 1,280 56,200
2026/05/01 1,268 1,275 1,256 1,269 39,700
2026/04/30 1,270 1,275 1,251 1,269 67,300
2026/04/28 1,263 1,280 1,263 1,280 95,700
2026/04/27 1,276 1,276 1,256 1,263 77,300
2026/04/24 1,306 1,306 1,274 1,276 63,100
2026/04/23 1,301 1,302 1,280 1,285 92,200
2026/04/22 1,324 1,327 1,303 1,303 67,800
2026/04/21 1,326 1,330 1,323 1,324 46,200
2026/04/20 1,336 1,337 1,321 1,326 49,500
2026/04/17 1,342 1,349 1,329 1,333 41,100
2026/04/16 1,349 1,356 1,341 1,345 51,400
2026/04/15 1,352 1,360 1,333 1,345 86,500
2026/04/14 1,330 1,342 1,326 1,342 60,300
2026/04/13 1,338 1,348 1,320 1,328 65,900
2026/04/10 1,355 1,362 1,328 1,333 79,800
2026/04/09 1,370 1,378 1,352 1,352 62,400
2026/04/08 1,375 1,377 1,358 1,365 80,400
2026/04/07 1,349 1,360 1,339 1,353 53,000
2026/04/06 1,352 1,352 1,344 1,349 52,200
2026/04/03 1,352 1,357 1,335 1,343 51,000
2026/03/27 1,345 1,359 1,345 1,351 107,200
2026/03/26 1,349 1,352 1,334 1,343 88,800
2026/03/25 1,349 1,359 1,340 1,349 91,900
2026/03/24 1,305 1,322 1,303 1,321 75,800
2026/03/23 1,302 1,302 1,273 1,284 184,500
2026/03/19 1,333 1,333 1,311 1,311 208,100
2026/03/18 1,338 1,344 1,334 1,340 51,800
2026/03/17 1,313 1,332 1,313 1,319 75,300
2026/03/16 1,305 1,319 1,305 1,313 62,900
2026/03/13 1,305 1,324 1,303 1,310 110,800
2026/03/12 1,360 1,360 1,313 1,322 190,700
2026/03/11 1,371 1,381 1,362 1,368 68,900
2026/03/10 1,370 1,370 1,345 1,356 77,600
2026/03/09 1,320 1,345 1,315 1,340 178,700
2026/03/06 1,375 1,382 1,363 1,378 74,800
2026/03/05 1,385 1,402 1,376 1,397 110,300
2026/03/04 1,370 1,374 1,321 1,355 227,700
2026/03/03 1,400 1,400 1,374 1,376 105,200
2026/03/02 1,400 1,412 1,385 1,401 99,400
2026/02/27 1,389 1,418 1,389 1,416 61,800
2026/02/26 1,398 1,404 1,385 1,386 96,300
2026/02/25 1,422 1,422 1,400 1,402 97,800
2026/02/24 1,389 1,411 1,381 1,406 80,200
2026/02/20 1,400 1,400 1,383 1,389 67,400
2026/02/19 1,398 1,410 1,385 1,404 65,400
2026/02/18 1,374 1,404 1,372 1,396 60,100
2026/02/17 1,385 1,387 1,361 1,361 74,100
2026/02/16 1,380 1,381 1,361 1,374 72,900
2026/02/13 1,388 1,392 1,349 1,372 96,500
2026/02/12 1,364 1,400 1,354 1,393 123,100
2026/02/10 1,357 1,390 1,352 1,368 130,900
2026/02/09 1,366 1,390 1,316 1,357 173,000
2026/02/06 1,330 1,336 1,317 1,336 90,800
2026/02/05 1,323 1,336 1,320 1,329 67,900
2026/02/04 1,305 1,317 1,303 1,311 54,800
2026/02/03 1,280 1,305 1,277 1,302 83,300
2026/02/02 1,312 1,314 1,275 1,275 114,200
2026/01/30 1,290 1,301 1,283 1,298 70,100
2026/01/29 1,302 1,302 1,272 1,292 133,800
2026/01/28 1,311 1,318 1,301 1,301 82,600
2026/01/27 1,313 1,322 1,306 1,318 73,800
2026/01/26 1,315 1,322 1,305 1,316 121,500
2026/01/23 1,329 1,331 1,319 1,323 77,400
2026/01/22 1,323 1,329 1,316 1,324 93,300
2026/01/21 1,314 1,326 1,306 1,320 136,300
2026/01/20 1,328 1,330 1,315 1,326 85,200
2026/01/19 1,339 1,343 1,320 1,325 86,000
2026/01/16 1,325 1,338 1,314 1,338 96,000
2026/01/15 1,320 1,331 1,317 1,320 75,700
2026/01/14 1,321 1,330 1,306 1,316 91,900
2026/01/13 1,335 1,339 1,314 1,322 86,700
2026/01/09 1,312 1,322 1,311 1,311 48,000
2026/01/08 1,307 1,323 1,304 1,310 81,400
2026/01/07 1,300 1,318 1,295 1,307 95,900
2026/01/06 1,296 1,319 1,291 1,313 104,700
2026/01/05 1,276 1,293 1,272 1,285 93,100
2025/12/30 1,285 1,288 1,275 1,275 64,600
2025/12/29 1,285 1,287 1,274 1,284 76,500
2025/12/26 1,274 1,280 1,269 1,278 57,600
2025/12/25 1,281 1,281 1,264 1,270 72,700
2025/12/24 1,262 1,276 1,258 1,264 58,800
2025/12/23 1,248 1,268 1,245 1,266 54,900
2025/12/22 1,268 1,269 1,240 1,249 130,700
2025/12/19 1,265 1,267 1,248 1,258 150,200
2025/12/18 1,195 1,266 1,193 1,249 207,500
2025/12/17 1,200 1,201 1,182 1,196 40,300
2025/12/16 1,237 1,237 1,192 1,197 78,800
2025/12/15 1,200 1,234 1,200 1,234 82,600
2025/12/12 1,194 1,208 1,189 1,200 92,800
2025/12/11 1,194 1,199 1,176 1,176 67,800
2025/12/10 1,175 1,199 1,171 1,191 92,300
2025/12/09 1,195 1,195 1,165 1,167 76,600
2025/12/08 1,192 1,192 1,175 1,191 86,400
2025/12/05 1,175 1,183 1,170 1,175 56,800
2025/12/04 1,180 1,180 1,170 1,175 49,800
2025/12/03 1,154 1,178 1,150 1,169 70,900
2025/12/02 1,171 1,171 1,149 1,154 63,800
2025/12/01 1,197 1,199 1,163 1,168 129,300
2025/11/28 1,166 1,191 1,160 1,184 78,200
2025/11/27 1,151 1,166 1,149 1,166 86,500
2025/11/26 1,150 1,155 1,143 1,155 50,400
2025/11/25 1,170 1,170 1,132 1,139 69,400
2025/11/21 1,126 1,162 1,121 1,162 96,300
2025/11/20 1,137 1,137 1,122 1,126 59,900

このページの先頭へ