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
2004/12/30 257 262 257 261 90,000
2004/12/29 257 258 256 257 444,000
2004/12/28 256 259 256 257 141,000
2004/12/27 256 256 254 255 95,000
2004/12/24 256 260 254 255 160,000
2004/12/22 256 256 253 254 113,000
2004/12/21 253 255 250 255 100,000
2004/12/20 252 252 250 251 42,000
2004/12/17 251 253 250 251 144,000
2004/12/16 252 252 249 251 52,000
2004/12/15 248 252 248 252 77,000
2004/12/14 249 249 247 248 49,000
2004/12/13 250 250 247 249 55,000
2004/12/10 246 249 246 247 115,000
2004/12/09 247 247 246 246 31,000
2004/12/08 248 248 247 247 16,000
2004/12/07 248 250 245 249 48,000
2004/12/06 250 250 248 248 43,000
2004/12/03 250 250 249 250 30,000
2004/12/02 251 252 250 250 109,000
2004/12/01 250 252 250 250 22,000
2004/11/30 252 253 250 252 29,000
2004/11/29 250 255 249 253 49,000
2004/11/26 251 251 249 249 41,000
2004/11/25 252 252 251 252 11,000
2004/11/24 249 253 249 252 22,000
2004/11/22 250 256 246 249 50,000
2004/11/19 254 256 254 254 53,000
2004/11/18 251 255 251 254 38,000
2004/11/17 257 258 256 256 58,000
2004/11/16 260 260 257 257 35,000
2004/11/15 258 260 257 259 51,000
2004/11/12 256 258 256 258 36,000
2004/11/11 259 259 256 256 25,000
2004/11/10 260 262 259 259 54,000
2004/11/09 262 262 259 260 11,000
2004/11/08 264 264 261 261 10,000
2004/11/05 259 265 259 262 40,000
2004/11/04 257 258 257 257 25,000
2004/11/02 257 262 257 258 36,000
2004/11/01 260 260 257 258 14,000
2004/10/29 258 261 258 260 31,000
2004/10/28 259 263 259 262 59,000
2004/10/27 258 259 257 257 38,000
2004/10/26 259 259 258 258 11,000
2004/10/25 260 264 257 260 53,000
2004/10/22 257 260 256 260 69,000
2004/10/21 255 260 255 257 107,000
2004/10/20 258 258 256 257 47,000
2004/10/19 257 258 257 257 13,000
2004/10/18 258 258 256 257 22,000
2004/10/15 251 257 251 256 38,000
2004/10/14 256 257 256 256 39,000
2004/10/13 257 258 257 257 25,000
2004/10/12 258 259 257 257 29,000
2004/10/08 259 260 258 260 32,000
2004/10/07 259 260 258 260 90,000
2004/10/06 257 259 257 259 40,000
2004/10/05 257 258 256 258 99,000
2004/10/04 256 259 256 259 23,000
2004/10/01 254 256 254 256 22,000
2004/09/30 253 256 253 254 32,000
2004/09/29 254 254 253 253 17,000
2004/09/28 256 256 254 255 71,000
2004/09/27 258 258 255 256 29,000
2004/09/24 260 260 258 259 107,000
2004/09/22 259 260 259 260 60,000
2004/09/21 260 261 259 259 34,000
2004/09/17 258 261 258 260 113,000
2004/09/16 260 261 259 259 84,000
2004/09/15 259 260 259 259 74,000
2004/09/14 260 260 259 259 389,000
2004/09/13 262 262 259 260 304,000
2004/09/10 261 263 260 261 451,000
2004/09/09 261 263 259 262 164,000
2004/09/08 262 262 260 260 342,000
2004/09/07 263 264 260 261 172,000
2004/09/06 263 264 261 264 75,000
2004/09/03 263 264 260 263 117,000
2004/09/02 263 263 261 261 58,000
2004/09/01 263 263 260 263 42,000
2004/08/31 262 263 261 262 34,000
2004/08/30 262 266 261 264 74,000
2004/08/27 263 263 260 261 276,000
2004/08/26 263 264 260 261 46,000
2004/08/25 264 264 261 263 22,000
2004/08/24 264 265 261 261 50,000
2004/08/23 262 266 262 264 53,000
2004/08/20 261 262 260 262 10,000
2004/08/19 260 261 260 260 5,000
2004/08/18 260 261 259 260 28,000
2004/08/17 265 265 260 261 53,000
2004/08/16 264 265 260 263 180,000
2004/08/13 261 265 260 265 278,000
2004/08/12 262 262 259 262 103,000
2004/08/11 261 264 259 261 168,000
2004/08/10 261 263 260 262 74,000
2004/08/09 261 265 260 265 47,000
2004/08/06 260 261 259 259 74,000
2004/08/05 261 264 261 262 23,000
2004/08/04 267 267 261 263 104,000
2004/08/03 265 266 262 265 120,000
2004/08/02 268 268 264 265 70,000
2004/07/30 268 270 264 268 100,000
2004/07/29 268 268 264 264 151,000
2004/07/28 268 270 264 266 131,000
2004/07/27 264 265 263 265 118,000
2004/07/26 266 266 263 263 100,000
2004/07/23 269 269 265 269 60,000
2004/07/22 269 271 265 267 110,000
2004/07/21 266 272 266 270 73,000
2004/07/20 265 269 265 265 18,000
2004/07/16 261 269 261 269 92,000
2004/07/15 264 266 259 259 52,000
2004/07/14 266 269 265 265 68,000
2004/07/13 271 271 265 265 43,000
2004/07/12 267 272 265 272 32,000
2004/07/09 265 268 265 267 56,000
2004/07/08 264 266 264 265 43,000
2004/07/07 262 267 262 265 64,000
2004/07/06 263 268 263 263 19,000
2004/07/05 265 266 263 264 43,000
2004/07/02 268 268 265 265 25,000
2004/07/01 270 270 267 268 19,000
2004/06/30 266 269 265 267 28,000
2004/06/29 269 269 266 267 14,000
2004/06/28 264 269 263 269 64,000
2004/06/25 262 264 261 264 230,000
2004/06/24 262 265 262 265 24,000
2004/06/23 264 265 262 262 33,000
2004/06/22 261 264 261 264 49,000
2004/06/21 260 265 260 265 48,000
2004/06/18 264 265 261 262 37,000
2004/06/17 260 265 259 265 92,000
2004/06/16 263 264 261 262 30,000
2004/06/15 261 265 260 261 58,000
2004/06/14 266 266 260 261 59,000
2004/06/11 266 266 260 266 161,000
2004/06/10 253 266 253 265 95,000
2004/06/09 257 259 256 256 44,000
2004/06/08 253 259 252 259 122,000
2004/06/07 247 255 247 252 86,000
2004/06/04 245 250 245 247 26,000
2004/06/03 248 250 245 246 49,000
2004/06/02 253 253 248 248 40,000
2004/06/01 250 251 250 250 15,000
2004/05/31 251 253 250 250 24,000
2004/05/28 247 251 247 251 22,000
2004/05/27 249 250 247 247 11,000
2004/05/26 250 255 246 249 81,000
2004/05/25 247 248 244 248 56,000
2004/05/24 249 249 243 243 31,000
2004/05/21 239 250 239 249 114,000
2004/05/20 243 245 240 241 35,000
2004/05/19 237 243 237 242 35,000
2004/05/18 237 240 236 236 58,000
2004/05/17 241 241 238 238 97,000
2004/05/14 244 252 243 243 140,000
2004/05/13 249 249 243 244 57,000
2004/05/12 242 247 242 246 284,000
2004/05/11 240 246 240 242 100,000
2004/05/10 246 250 235 240 115,000
2004/05/07 254 256 253 256 47,000
2004/05/06 264 265 260 260 64,000
2004/04/30 265 267 264 264 220,000
2004/04/28 265 267 265 265 114,000
2004/04/27 268 268 265 265 20,000
2004/04/26 266 269 265 269 52,000
2004/04/23 268 269 266 267 61,000
2004/04/22 267 269 266 267 143,000
2004/04/21 268 268 266 267 29,000
2004/04/20 266 269 266 268 63,000
2004/04/19 270 270 265 268 68,000
2004/04/16 268 270 266 267 63,000
2004/04/15 271 276 265 266 154,000
2004/04/14 270 272 269 272 58,000
2004/04/13 271 274 268 271 41,000
2004/04/12 266 271 266 271 47,000
2004/04/09 272 272 268 268 42,000
2004/04/08 272 274 271 273 20,000
2004/04/07 272 273 270 272 30,000
2004/04/06 275 275 271 272 37,000
2004/04/05 278 279 274 274 73,000
2004/04/02 274 276 273 273 31,000
2004/04/01 272 279 272 273 37,000
2004/03/31 270 271 268 270 51,000
2004/03/30 267 270 266 269 174,000
2004/03/29 273 274 266 268 159,000
2004/03/26 268 278 268 275 56,000
2004/03/25 278 282 278 281 229,000
2004/03/24 273 279 268 278 227,000
2004/03/23 274 274 265 270 60,000
2004/03/22 275 278 273 276 77,000
2004/03/19 276 279 275 275 195,000
2004/03/18 277 279 272 276 338,000
2004/03/17 268 275 267 275 261,000
2004/03/16 260 267 260 263 132,000
2004/03/15 260 260 259 260 70,000
2004/03/12 256 259 256 256 140,000
2004/03/11 257 260 257 260 72,000
2004/03/10 258 260 257 258 45,000
2004/03/09 260 260 256 258 41,000
2004/03/08 260 263 259 260 73,000
2004/03/05 263 263 251 258 197,000
2004/03/04 258 264 258 263 233,000
2004/03/03 248 260 248 258 356,000
2004/03/02 239 243 237 243 164,000
2004/03/01 233 236 233 236 93,000
2004/02/27 231 232 230 232 79,000
2004/02/26 230 230 229 230 36,000
2004/02/25 229 230 227 227 35,000
2004/02/24 229 230 227 227 34,000
2004/02/23 230 230 225 228 56,000
2004/02/20 228 231 228 230 47,000
2004/02/19 230 230 228 228 34,000
2004/02/18 228 230 227 227 50,000
2004/02/17 226 228 226 228 36,000
2004/02/16 225 227 225 226 38,000
2004/02/13 225 226 224 225 36,000
2004/02/12 223 226 223 223 57,000
2004/02/10 223 223 222 222 22,000
2004/02/09 222 224 222 222 30,000
2004/02/06 222 223 222 222 13,000
2004/02/05 220 223 220 222 26,000
2004/02/04 223 225 221 221 34,000
2004/02/03 223 225 223 224 34,000
2004/02/02 222 224 222 223 36,000
2004/01/30 221 223 221 221 42,000
2004/01/29 224 224 221 222 62,000
2004/01/28 224 224 223 223 32,000
2004/01/27 227 227 223 223 46,000
2004/01/26 229 229 225 225 56,000
2004/01/23 228 229 227 228 25,000
2004/01/22 227 227 226 227 34,000
2004/01/21 226 227 223 224 83,000
2004/01/20 225 226 223 224 49,000
2004/01/19 223 228 223 226 41,000
2004/01/16 221 224 221 224 18,000
2004/01/15 225 225 222 222 22,000
2004/01/14 223 225 222 223 27,000
2004/01/13 226 226 223 223 23,000
2004/01/09 224 226 223 224 56,000
2004/01/08 222 223 221 222 23,000
2004/01/07 220 221 219 221 57,000
2004/01/06 222 223 220 221 28,000
2004/01/05 221 222 219 220 23,000

このページの先頭へ