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 |
|---|---|---|---|---|---|
| 2026/06/25 | 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 |
| 2025/11/19 | 1,115 | 1,125 | 1,113 | 1,120 | 42,700 |
| 2025/11/18 | 1,125 | 1,129 | 1,108 | 1,113 | 64,500 |
| 2025/11/17 | 1,116 | 1,139 | 1,112 | 1,128 | 64,900 |
| 2025/11/14 | 1,129 | 1,134 | 1,119 | 1,123 | 59,400 |
| 2025/11/13 | 1,126 | 1,137 | 1,126 | 1,127 | 57,100 |
| 2025/11/12 | 1,110 | 1,133 | 1,110 | 1,121 | 82,000 |
| 2025/11/11 | 1,117 | 1,119 | 1,101 | 1,104 | 81,200 |
| 2025/11/10 | 1,122 | 1,128 | 1,108 | 1,116 | 131,400 |
| 2025/11/07 | 1,081 | 1,107 | 1,070 | 1,101 | 136,000 |
| 2025/11/06 | 1,087 | 1,092 | 1,080 | 1,081 | 65,800 |
| 2025/11/05 | 1,099 | 1,106 | 1,070 | 1,086 | 111,800 |
| 2025/11/04 | 1,106 | 1,107 | 1,093 | 1,102 | 134,800 |
| 2025/10/31 | 1,115 | 1,115 | 1,099 | 1,107 | 57,900 |
| 2025/10/30 | 1,096 | 1,110 | 1,095 | 1,110 | 385,700 |
| 2025/10/29 | 1,114 | 1,117 | 1,096 | 1,099 | 143,500 |
| 2025/10/28 | 1,135 | 1,136 | 1,107 | 1,107 | 153,900 |
| 2025/10/27 | 1,141 | 1,152 | 1,137 | 1,149 | 78,300 |
| 2025/10/24 | 1,138 | 1,140 | 1,128 | 1,133 | 59,600 |
| 2025/10/23 | 1,134 | 1,156 | 1,133 | 1,138 | 69,500 |
| 2025/10/22 | 1,130 | 1,149 | 1,128 | 1,144 | 108,200 |
| 2025/10/21 | 1,130 | 1,137 | 1,122 | 1,128 | 66,400 |
| 2025/10/20 | 1,135 | 1,137 | 1,123 | 1,135 | 78,100 |
| 2025/10/17 | 1,110 | 1,116 | 1,106 | 1,115 | 68,900 |
| 2025/10/16 | 1,125 | 1,128 | 1,112 | 1,117 | 69,200 |
| 2025/10/15 | 1,119 | 1,131 | 1,118 | 1,125 | 70,100 |
| 2025/10/14 | 1,108 | 1,121 | 1,100 | 1,118 | 139,600 |
| 2025/10/10 | 1,115 | 1,124 | 1,112 | 1,122 | 149,800 |
| 2025/10/09 | 1,149 | 1,160 | 1,120 | 1,127 | 153,400 |
| 2025/10/08 | 1,165 | 1,173 | 1,145 | 1,147 | 166,000 |
| 2025/10/07 | 1,149 | 1,172 | 1,139 | 1,171 | 140,100 |
| 2025/10/06 | 1,141 | 1,179 | 1,138 | 1,175 | 190,000 |
| 2025/10/03 | 1,135 | 1,148 | 1,120 | 1,123 | 102,900 |
| 2025/10/02 | 1,140 | 1,141 | 1,115 | 1,135 | 109,300 |
| 2025/10/01 | 1,141 | 1,145 | 1,123 | 1,142 | 182,200 |
| 2025/09/30 | 1,135 | 1,158 | 1,120 | 1,158 | 176,000 |
| 2025/09/29 | 1,140 | 1,145 | 1,099 | 1,137 | 184,200 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 4,515 | 4,560 | 4,500 | 4,560 | 34,800 |
| 2025/09/25 | 4,500 | 4,530 | 4,475 | 4,480 | 27,400 |
| 2025/09/24 | 4,500 | 4,510 | 4,470 | 4,475 | 31,700 |
| 2025/09/22 | 4,560 | 4,560 | 4,500 | 4,500 | 33,300 |
| 2025/09/19 | 4,655 | 4,655 | 4,540 | 4,540 | 67,400 |
| 2025/09/18 | 4,650 | 4,650 | 4,570 | 4,635 | 24,500 |
| 2025/09/17 | 4,720 | 4,720 | 4,610 | 4,620 | 26,900 |
| 2025/09/16 | 4,635 | 4,700 | 4,615 | 4,690 | 29,600 |
| 2025/09/12 | 4,670 | 4,670 | 4,595 | 4,610 | 28,200 |
| 2025/09/11 | 4,680 | 4,680 | 4,600 | 4,645 | 23,000 |
| 2025/09/10 | 4,680 | 4,700 | 4,600 | 4,610 | 22,000 |
| 2025/09/09 | 4,620 | 4,655 | 4,560 | 4,630 | 25,600 |
| 2025/09/08 | 4,515 | 4,580 | 4,510 | 4,580 | 22,700 |
| 2025/09/05 | 4,510 | 4,525 | 4,470 | 4,510 | 17,500 |
| 2025/09/04 | 4,520 | 4,525 | 4,470 | 4,525 | 15,500 |
| 2025/09/03 | 4,515 | 4,555 | 4,460 | 4,485 | 25,500 |
| 2025/09/02 | 4,470 | 4,495 | 4,460 | 4,480 | 13,900 |
| 2025/09/01 | 4,465 | 4,510 | 4,440 | 4,450 | 21,300 |
| 2025/08/29 | 4,475 | 4,495 | 4,425 | 4,470 | 12,700 |
| 2025/08/28 | 4,460 | 4,495 | 4,435 | 4,490 | 15,100 |
| 2025/08/27 | 4,430 | 4,490 | 4,420 | 4,445 | 16,800 |
| 2025/08/26 | 4,460 | 4,495 | 4,440 | 4,440 | 18,100 |
| 2025/08/25 | 4,630 | 4,640 | 4,455 | 4,460 | 34,800 |
| 2025/08/22 | 4,480 | 4,600 | 4,460 | 4,570 | 26,600 |