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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,797 | 2,814 | 2,772 | 2,801 | 29,700 |
| 2024/08/15 | 2,723 | 2,749 | 2,702 | 2,747 | 22,900 |
| 2024/08/14 | 2,726 | 2,751 | 2,690 | 2,722 | 43,500 |
| 2024/08/13 | 2,674 | 2,722 | 2,668 | 2,718 | 39,900 |
| 2024/08/09 | 2,694 | 2,709 | 2,615 | 2,650 | 69,300 |
| 2024/08/08 | 2,749 | 2,749 | 2,644 | 2,644 | 52,500 |
| 2024/08/07 | 2,553 | 2,728 | 2,509 | 2,619 | 51,300 |
| 2024/08/06 | 2,647 | 2,685 | 2,553 | 2,603 | 71,900 |
| 2024/08/05 | 2,643 | 2,686 | 2,421 | 2,597 | 98,100 |
| 2024/08/02 | 2,831 | 2,848 | 2,782 | 2,790 | 56,300 |
| 2024/08/01 | 3,025 | 3,025 | 2,917 | 2,924 | 57,900 |
| 2024/07/31 | 2,998 | 3,060 | 2,982 | 3,060 | 32,900 |
| 2024/07/30 | 3,030 | 3,030 | 2,977 | 2,985 | 32,100 |
| 2024/07/29 | 2,996 | 3,025 | 2,985 | 3,005 | 17,200 |
| 2024/07/26 | 2,985 | 3,005 | 2,955 | 2,967 | 64,600 |
| 2024/07/25 | 2,981 | 2,997 | 2,960 | 2,975 | 75,800 |
| 2024/07/24 | 3,050 | 3,060 | 3,005 | 3,005 | 18,400 |
| 2024/07/23 | 3,030 | 3,065 | 3,030 | 3,045 | 13,100 |
| 2024/07/22 | 3,070 | 3,085 | 3,010 | 3,020 | 25,600 |
| 2024/07/19 | 3,080 | 3,105 | 3,055 | 3,080 | 15,800 |
| 2024/07/18 | 3,085 | 3,140 | 3,080 | 3,100 | 17,500 |
| 2024/07/17 | 3,100 | 3,105 | 3,065 | 3,090 | 25,800 |
| 2024/07/16 | 3,065 | 3,110 | 3,065 | 3,080 | 14,600 |
| 2024/07/12 | 3,050 | 3,090 | 3,040 | 3,065 | 21,400 |
| 2024/07/11 | 3,070 | 3,070 | 3,050 | 3,065 | 22,200 |
| 2024/07/10 | 3,095 | 3,095 | 3,040 | 3,050 | 26,500 |
| 2024/07/09 | 3,090 | 3,125 | 3,090 | 3,095 | 18,200 |
| 2024/07/08 | 3,140 | 3,150 | 3,090 | 3,090 | 16,100 |
| 2024/07/05 | 3,150 | 3,170 | 3,120 | 3,125 | 13,600 |
| 2024/07/04 | 3,160 | 3,175 | 3,145 | 3,175 | 24,600 |
| 2024/07/03 | 3,290 | 3,300 | 3,165 | 3,185 | 56,700 |
| 2024/07/02 | 3,330 | 3,330 | 3,240 | 3,270 | 29,500 |
| 2024/07/01 | 3,330 | 3,335 | 3,290 | 3,330 | 40,400 |
| 2024/06/28 | 3,220 | 3,270 | 3,205 | 3,270 | 38,400 |
| 2024/06/27 | 3,170 | 3,195 | 3,155 | 3,195 | 21,900 |
| 2024/06/26 | 3,160 | 3,170 | 3,130 | 3,170 | 18,400 |
| 2024/06/25 | 3,100 | 3,155 | 3,095 | 3,150 | 30,200 |
| 2024/06/24 | 3,090 | 3,090 | 3,065 | 3,085 | 14,300 |
| 2024/06/21 | 3,090 | 3,090 | 3,050 | 3,060 | 14,100 |
| 2024/06/20 | 3,060 | 3,080 | 3,035 | 3,080 | 12,500 |
| 2024/06/19 | 3,045 | 3,065 | 3,025 | 3,055 | 16,900 |
| 2024/06/18 | 3,045 | 3,050 | 3,015 | 3,045 | 20,300 |
| 2024/06/17 | 3,085 | 3,090 | 2,996 | 3,020 | 24,200 |
| 2024/06/14 | 2,986 | 3,055 | 2,986 | 3,050 | 23,100 |
| 2024/06/13 | 3,020 | 3,020 | 2,990 | 3,005 | 33,400 |
| 2024/06/12 | 3,065 | 3,070 | 3,005 | 3,020 | 35,800 |
| 2024/06/11 | 3,125 | 3,125 | 3,065 | 3,065 | 20,400 |
| 2024/06/10 | 3,075 | 3,115 | 3,040 | 3,110 | 44,600 |
| 2024/06/07 | 3,055 | 3,065 | 3,030 | 3,065 | 9,500 |
| 2024/06/06 | 3,045 | 3,065 | 3,035 | 3,045 | 14,100 |
| 2024/06/05 | 3,060 | 3,060 | 3,025 | 3,035 | 7,000 |
| 2024/06/04 | 3,035 | 3,085 | 3,035 | 3,050 | 12,400 |
| 2024/06/03 | 3,070 | 3,070 | 3,035 | 3,065 | 21,600 |
| 2024/05/31 | 3,000 | 3,035 | 2,981 | 3,035 | 21,900 |
| 2024/05/30 | 3,000 | 3,010 | 2,970 | 2,998 | 22,500 |
| 2024/05/29 | 3,045 | 3,055 | 2,981 | 3,000 | 27,300 |
| 2024/05/28 | 3,060 | 3,070 | 3,045 | 3,045 | 13,200 |
| 2024/05/27 | 3,085 | 3,085 | 3,040 | 3,060 | 14,900 |
| 2024/05/24 | 3,070 | 3,090 | 3,060 | 3,080 | 12,100 |
| 2024/05/23 | 3,085 | 3,105 | 3,055 | 3,105 | 11,800 |
| 2024/05/22 | 3,130 | 3,130 | 3,080 | 3,080 | 10,400 |
| 2024/05/21 | 3,090 | 3,155 | 3,090 | 3,110 | 16,500 |
| 2024/05/20 | 3,080 | 3,100 | 3,070 | 3,090 | 12,400 |
| 2024/05/17 | 3,070 | 3,075 | 3,030 | 3,075 | 11,400 |
| 2024/05/16 | 3,110 | 3,110 | 3,030 | 3,075 | 21,100 |
| 2024/05/15 | 3,200 | 3,200 | 3,090 | 3,090 | 15,500 |
| 2024/05/14 | 3,210 | 3,210 | 3,145 | 3,175 | 16,900 |
| 2024/05/13 | 3,200 | 3,230 | 3,120 | 3,175 | 70,000 |
| 2024/05/10 | 3,075 | 3,105 | 3,020 | 3,090 | 23,000 |
| 2024/05/09 | 3,030 | 3,045 | 3,015 | 3,020 | 7,600 |
| 2024/05/08 | 3,040 | 3,065 | 3,010 | 3,030 | 9,400 |
| 2024/05/07 | 3,075 | 3,075 | 3,030 | 3,045 | 13,200 |
| 2024/05/02 | 3,030 | 3,075 | 3,030 | 3,040 | 6,700 |
| 2024/05/01 | 3,045 | 3,050 | 3,015 | 3,045 | 10,200 |
| 2024/04/30 | 2,970 | 3,065 | 2,970 | 3,045 | 12,300 |
| 2024/04/26 | 2,975 | 2,990 | 2,932 | 2,970 | 13,200 |
| 2024/04/25 | 2,981 | 3,010 | 2,962 | 2,990 | 13,600 |
| 2024/04/24 | 3,010 | 3,030 | 2,961 | 2,985 | 13,100 |
| 2024/04/23 | 2,968 | 2,988 | 2,960 | 2,976 | 6,600 |
| 2024/04/22 | 2,926 | 2,975 | 2,926 | 2,959 | 7,300 |
| 2024/04/19 | 2,971 | 2,971 | 2,900 | 2,926 | 14,800 |
| 2024/04/18 | 2,963 | 2,989 | 2,950 | 2,953 | 9,500 |
| 2024/04/17 | 2,988 | 3,000 | 2,940 | 2,945 | 11,000 |
| 2024/04/16 | 3,040 | 3,040 | 2,980 | 2,982 | 15,600 |
| 2024/04/15 | 3,040 | 3,055 | 3,025 | 3,045 | 8,800 |
| 2024/04/12 | 3,055 | 3,070 | 3,050 | 3,050 | 10,200 |
| 2024/04/11 | 3,050 | 3,075 | 3,020 | 3,040 | 10,500 |
| 2024/04/10 | 3,075 | 3,085 | 3,070 | 3,080 | 6,400 |
| 2024/04/09 | 3,065 | 3,075 | 3,055 | 3,060 | 5,900 |
| 2024/04/08 | 3,095 | 3,095 | 3,030 | 3,050 | 13,000 |
| 2024/04/05 | 3,015 | 3,050 | 3,000 | 3,050 | 8,100 |
| 2024/04/04 | 3,020 | 3,075 | 3,020 | 3,030 | 16,100 |
| 2024/04/03 | 2,994 | 3,040 | 2,994 | 3,015 | 10,800 |
| 2024/04/02 | 3,025 | 3,050 | 2,992 | 3,000 | 17,500 |
| 2024/04/01 | 3,105 | 3,105 | 3,025 | 3,025 | 10,100 |
| 2024/03/29 | 3,030 | 3,110 | 3,000 | 3,095 | 14,800 |
| 2024/03/28 | 3,100 | 3,115 | 3,005 | 3,020 | 26,900 |
| 2024/03/27 | 3,070 | 3,120 | 3,070 | 3,085 | 18,500 |
| 2024/03/26 | 3,035 | 3,070 | 3,020 | 3,055 | 9,800 |
| 2024/03/25 | 3,080 | 3,100 | 3,025 | 3,050 | 15,700 |
| 2024/03/22 | 3,090 | 3,090 | 3,050 | 3,080 | 8,300 |
| 2024/03/21 | 3,075 | 3,075 | 3,040 | 3,050 | 13,000 |
| 2024/03/19 | 3,040 | 3,070 | 3,015 | 3,035 | 20,500 |
| 2024/03/18 | 3,090 | 3,090 | 3,035 | 3,055 | 10,900 |
| 2024/03/15 | 2,971 | 3,050 | 2,971 | 3,050 | 17,800 |
| 2024/03/14 | 2,973 | 2,995 | 2,965 | 2,995 | 10,100 |
| 2024/03/13 | 2,994 | 2,998 | 2,959 | 2,973 | 11,000 |
| 2024/03/12 | 2,928 | 2,973 | 2,904 | 2,973 | 11,300 |
| 2024/03/11 | 2,984 | 2,984 | 2,894 | 2,928 | 11,200 |
| 2024/03/08 | 2,961 | 3,015 | 2,950 | 3,005 | 21,600 |
| 2024/03/07 | 3,000 | 3,020 | 2,986 | 3,000 | 7,700 |
| 2024/03/06 | 2,991 | 3,025 | 2,985 | 3,010 | 13,900 |
| 2024/03/05 | 2,981 | 3,015 | 2,981 | 2,997 | 10,100 |
| 2024/03/04 | 3,040 | 3,045 | 2,981 | 3,005 | 20,500 |
| 2024/03/01 | 3,035 | 3,075 | 3,020 | 3,045 | 7,900 |
| 2024/02/29 | 3,050 | 3,065 | 3,015 | 3,035 | 10,000 |
| 2024/02/28 | 3,040 | 3,090 | 3,040 | 3,060 | 12,300 |
| 2024/02/27 | 3,020 | 3,070 | 3,020 | 3,055 | 6,500 |
| 2024/02/26 | 3,085 | 3,085 | 3,015 | 3,015 | 10,300 |
| 2024/02/22 | 3,045 | 3,060 | 3,035 | 3,045 | 10,800 |
| 2024/02/21 | 3,065 | 3,065 | 3,035 | 3,045 | 7,200 |
| 2024/02/20 | 3,075 | 3,095 | 3,045 | 3,065 | 11,100 |
| 2024/02/19 | 3,010 | 3,065 | 3,005 | 3,065 | 5,100 |
| 2024/02/16 | 2,999 | 3,035 | 2,983 | 3,010 | 10,300 |
| 2024/02/15 | 3,050 | 3,055 | 2,957 | 2,969 | 13,000 |
| 2024/02/14 | 3,100 | 3,100 | 3,010 | 3,020 | 16,100 |
| 2024/02/13 | 3,070 | 3,105 | 3,050 | 3,100 | 16,700 |
| 2024/02/09 | 3,080 | 3,105 | 3,075 | 3,080 | 17,200 |
| 2024/02/08 | 3,090 | 3,110 | 3,000 | 3,100 | 29,300 |
| 2024/02/07 | 3,115 | 3,140 | 3,105 | 3,125 | 10,700 |
| 2024/02/06 | 3,175 | 3,200 | 3,110 | 3,115 | 18,500 |
| 2024/02/05 | 3,160 | 3,175 | 3,150 | 3,175 | 10,000 |
| 2024/02/02 | 3,120 | 3,150 | 3,080 | 3,150 | 14,700 |
| 2024/02/01 | 3,140 | 3,140 | 3,100 | 3,120 | 8,200 |
| 2024/01/31 | 3,080 | 3,140 | 3,060 | 3,140 | 12,800 |
| 2024/01/30 | 3,150 | 3,160 | 3,070 | 3,100 | 15,800 |
| 2024/01/29 | 3,130 | 3,150 | 3,120 | 3,145 | 9,000 |
| 2024/01/26 | 3,110 | 3,140 | 3,090 | 3,090 | 9,700 |
| 2024/01/25 | 3,105 | 3,160 | 3,105 | 3,155 | 14,200 |
| 2024/01/24 | 3,140 | 3,155 | 3,090 | 3,105 | 13,800 |
| 2024/01/23 | 3,155 | 3,160 | 3,130 | 3,130 | 12,900 |
| 2024/01/22 | 3,160 | 3,170 | 3,150 | 3,160 | 8,500 |
| 2024/01/19 | 3,135 | 3,155 | 3,125 | 3,140 | 10,500 |
| 2024/01/18 | 3,145 | 3,175 | 3,135 | 3,135 | 16,500 |
| 2024/01/17 | 3,110 | 3,155 | 3,100 | 3,120 | 20,000 |
| 2024/01/16 | 3,120 | 3,120 | 3,080 | 3,080 | 13,600 |
| 2024/01/15 | 3,055 | 3,145 | 3,030 | 3,135 | 12,700 |
| 2024/01/12 | 3,095 | 3,100 | 3,035 | 3,055 | 18,200 |
| 2024/01/11 | 3,100 | 3,125 | 3,075 | 3,095 | 21,100 |
| 2024/01/10 | 3,040 | 3,095 | 3,040 | 3,075 | 15,300 |
| 2024/01/09 | 3,045 | 3,055 | 3,005 | 3,040 | 17,400 |
| 2024/01/05 | 2,974 | 3,040 | 2,962 | 3,020 | 26,800 |
| 2024/01/04 | 2,910 | 2,945 | 2,860 | 2,942 | 15,100 |
| 2023/12/29 | 2,900 | 2,925 | 2,894 | 2,912 | 15,500 |
| 2023/12/28 | 2,945 | 2,947 | 2,874 | 2,904 | 14,900 |
| 2023/12/27 | 2,880 | 2,939 | 2,880 | 2,939 | 22,600 |
| 2023/12/26 | 2,845 | 2,862 | 2,843 | 2,861 | 7,000 |
| 2023/12/25 | 2,877 | 2,877 | 2,843 | 2,845 | 18,600 |
| 2023/12/22 | 2,846 | 2,860 | 2,844 | 2,855 | 12,100 |
| 2023/12/21 | 2,838 | 2,838 | 2,814 | 2,831 | 6,700 |
| 2023/12/20 | 2,820 | 2,849 | 2,820 | 2,838 | 9,700 |
| 2023/12/19 | 2,800 | 2,818 | 2,773 | 2,816 | 11,600 |
| 2023/12/18 | 2,799 | 2,799 | 2,748 | 2,787 | 10,000 |
| 2023/12/15 | 2,838 | 2,852 | 2,797 | 2,804 | 31,200 |
| 2023/12/14 | 2,875 | 2,875 | 2,818 | 2,818 | 24,500 |
| 2023/12/13 | 2,818 | 2,854 | 2,818 | 2,834 | 17,300 |
| 2023/12/12 | 2,813 | 2,818 | 2,801 | 2,818 | 13,200 |