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
2007/12/28 660 666 652 666 162,000
2007/12/27 679 679 654 674 229,000
2007/12/26 650 678 640 677 224,000
2007/12/25 641 651 629 646 170,000
2007/12/21 629 636 622 632 120,000
2007/12/20 638 638 627 629 148,000
2007/12/19 630 641 630 637 127,000
2007/12/18 637 641 627 640 131,000
2007/12/17 653 655 636 636 242,000
2007/12/14 653 657 646 653 247,000
2007/12/13 676 676 658 659 209,000
2007/12/12 671 681 664 674 141,000
2007/12/11 666 674 664 672 148,000
2007/12/10 680 680 666 667 142,000
2007/12/07 667 676 666 670 303,000
2007/12/06 664 667 659 667 184,000
2007/12/05 663 667 663 664 88,000
2007/12/04 674 674 663 663 80,000
2007/12/03 679 687 660 664 312,000
2007/11/30 680 689 664 678 317,000
2007/11/29 678 690 675 689 250,000
2007/11/28 668 678 662 678 188,000
2007/11/27 666 677 657 676 195,000
2007/11/26 677 687 669 685 132,000
2007/11/22 694 697 680 687 98,000
2007/11/21 682 693 681 692 154,000
2007/11/20 685 689 659 685 298,000
2007/11/19 699 704 691 698 184,000
2007/11/16 690 703 683 698 168,000
2007/11/15 697 714 697 699 348,000
2007/11/14 678 700 678 698 184,000
2007/11/13 679 680 661 677 186,000
2007/11/12 669 689 656 689 257,000
2007/11/09 654 699 654 695 117,000
2007/11/08 674 679 651 656 147,000
2007/11/07 700 709 695 704 153,000
2007/11/06 694 712 684 710 204,000
2007/11/05 686 699 685 694 89,000
2007/11/02 685 699 685 696 82,000
2007/11/01 670 692 670 684 139,000
2007/10/31 678 710 676 710 227,000
2007/10/30 646 686 646 684 151,000
2007/10/29 644 647 635 646 52,000
2007/10/26 635 636 629 635 84,000
2007/10/25 634 635 626 635 69,000
2007/10/24 628 635 626 633 57,000
2007/10/23 635 635 627 628 118,000
2007/10/22 643 643 627 638 94,000
2007/10/19 651 656 646 653 122,000
2007/10/18 641 652 640 651 62,000
2007/10/17 654 654 639 645 198,000
2007/10/16 669 669 656 657 111,000
2007/10/15 671 679 660 669 85,000
2007/10/12 690 690 671 671 125,000
2007/10/11 675 695 675 690 206,000
2007/10/10 674 679 660 665 124,000
2007/10/09 656 672 651 671 235,000
2007/10/05 637 643 632 636 168,000
2007/10/04 640 643 637 638 65,000
2007/10/03 644 647 640 644 166,000
2007/10/02 630 640 629 638 194,000
2007/10/01 640 640 625 629 98,000
2007/09/28 632 638 626 637 184,000
2007/09/27 640 642 624 631 281,000
2007/09/26 645 645 638 642 90,000
2007/09/25 644 645 637 644 178,000
2007/09/21 652 658 627 637 437,000
2007/09/20 636 649 623 649 352,000
2007/09/19 620 626 602 606 211,000
2007/09/18 600 655 597 630 617,000
2007/09/14 588 596 577 583 271,000
2007/09/13 604 606 591 594 90,000
2007/09/12 578 615 578 602 355,000
2007/09/11 555 574 550 573 148,000
2007/09/10 550 566 548 558 255,000
2007/09/07 569 581 556 572 144,000
2007/09/06 578 579 530 579 346,000
2007/09/05 603 606 587 588 152,000
2007/09/04 603 608 599 600 87,000
2007/09/03 622 622 597 604 221,000
2007/08/31 588 620 582 620 151,000
2007/08/30 598 603 580 587 189,000
2007/08/29 600 602 587 597 293,000
2007/08/28 620 620 603 606 106,000
2007/08/27 625 625 600 618 178,000
2007/08/24 605 614 600 608 106,000
2007/08/23 609 620 594 605 259,000
2007/08/22 583 588 577 579 256,000
2007/08/21 605 608 593 598 190,000
2007/08/20 647 649 598 618 248,000
2007/08/17 640 675 615 639 337,000
2007/08/16 629 640 606 639 219,000
2007/08/15 650 673 649 649 225,000
2007/08/14 650 667 647 652 221,000
2007/08/13 660 667 646 659 296,000
2007/08/10 696 696 672 678 511,000
2007/08/09 710 727 679 703 648,000
2007/08/08 701 708 688 693 208,000
2007/08/07 710 712 690 696 207,000
2007/08/06 704 714 697 709 145,000
2007/08/03 716 719 705 717 175,000
2007/08/02 724 725 691 718 246,000
2007/08/01 737 737 716 716 172,000
2007/07/31 743 746 724 745 325,000
2007/07/30 701 746 688 743 641,000
2007/07/27 660 703 645 702 536,000
2007/07/26 703 708 688 688 209,000
2007/07/25 702 709 695 706 311,000
2007/07/24 698 704 690 703 146,000
2007/07/23 696 700 692 699 219,000
2007/07/20 704 706 698 702 334,000
2007/07/19 703 707 701 704 174,000
2007/07/18 703 706 694 703 306,000
2007/07/17 703 706 695 704 276,000
2007/07/13 701 704 697 704 173,000
2007/07/12 702 702 695 696 172,000
2007/07/11 698 703 690 701 260,000
2007/07/10 702 705 699 702 165,000
2007/07/09 703 713 703 708 334,000
2007/07/06 709 712 703 707 250,000
2007/07/05 706 722 706 716 311,000
2007/07/04 712 713 702 705 138,000
2007/07/03 706 710 701 702 235,000
2007/07/02 708 715 704 709 141,000
2007/06/29 706 717 701 717 161,000
2007/06/28 686 705 681 705 399,000
2007/06/27 694 696 673 688 489,000
2007/06/26 690 699 676 696 444,000
2007/06/25 701 704 692 694 416,000
2007/06/22 701 707 688 705 543,000
2007/06/21 705 708 701 703 186,000
2007/06/20 708 712 704 705 193,000
2007/06/19 728 728 708 708 460,000
2007/06/18 708 728 707 726 328,000
2007/06/15 710 710 701 707 316,000
2007/06/14 706 714 699 705 219,000
2007/06/13 694 707 690 704 309,000
2007/06/12 707 711 694 694 593,000
2007/06/11 721 728 712 716 336,000
2007/06/08 712 717 701 717 557,000
2007/06/07 724 735 724 730 335,000
2007/06/06 713 738 711 730 414,000
2007/06/05 723 725 704 713 463,000
2007/06/04 710 731 703 731 657,000
2007/06/01 707 707 699 702 502,000
2007/05/31 696 705 691 699 382,000
2007/05/30 695 705 684 696 560,000
2007/05/29 670 695 670 690 488,000
2007/05/28 677 677 662 673 278,000
2007/05/25 680 680 667 674 336,000
2007/05/24 684 686 675 682 301,000
2007/05/23 672 686 669 682 595,000
2007/05/22 653 674 650 671 339,000
2007/05/21 635 654 630 653 240,000
2007/05/18 639 644 625 636 327,000
2007/05/17 652 652 637 646 269,000
2007/05/16 650 661 648 653 356,000
2007/05/15 649 660 625 640 412,000
2007/05/14 656 660 651 653 155,000
2007/05/11 652 659 647 657 204,000
2007/05/10 662 675 662 668 161,000
2007/05/09 646 663 646 661 308,000
2007/05/08 664 669 657 660 133,000
2007/05/07 668 669 656 665 343,000
2007/05/02 680 680 666 672 390,000
2007/05/01 670 684 667 679 780,000
2007/04/27 636 661 635 660 794,000
2007/04/26 610 634 610 631 411,000
2007/04/25 617 617 606 607 137,000
2007/04/24 607 620 604 618 351,000
2007/04/23 605 608 601 606 210,000
2007/04/20 607 608 602 602 135,000
2007/04/19 610 610 601 605 139,000
2007/04/18 613 613 607 611 191,000
2007/04/17 618 619 606 609 263,000
2007/04/16 604 622 603 612 451,000
2007/04/13 614 618 604 604 327,000
2007/04/12 609 618 608 613 252,000
2007/04/11 619 630 617 619 555,000
2007/04/10 595 618 591 617 635,000
2007/04/09 601 603 596 602 321,000
2007/04/06 601 606 585 601 695,000
2007/04/05 558 602 556 602 1,860,000
2007/04/04 543 572 538 568 1,134,000
2007/04/03 523 531 521 530 338,000
2007/04/02 542 549 534 536 469,000
2007/03/30 541 547 534 541 362,000
2007/03/29 521 542 510 539 526,000
2007/03/28 515 524 513 522 352,000
2007/03/27 521 526 509 515 407,000
2007/03/26 540 540 525 530 194,000
2007/03/23 545 547 533 535 282,000
2007/03/22 548 554 538 539 292,000
2007/03/20 541 544 538 538 240,000
2007/03/19 525 542 522 536 183,000
2007/03/16 549 551 537 539 250,000
2007/03/15 554 559 545 551 150,000
2007/03/14 560 562 544 545 347,000
2007/03/13 585 585 570 570 221,000
2007/03/12 588 590 580 585 280,000
2007/03/09 585 586 578 579 322,000
2007/03/08 577 586 569 586 323,000
2007/03/07 590 590 575 578 281,000
2007/03/06 541 572 537 568 281,000
2007/03/05 567 574 539 543 353,000
2007/03/02 562 590 562 580 520,000
2007/03/01 576 588 566 570 518,000
2007/02/28 545 578 540 576 794,000
2007/02/27 601 615 591 595 924,000
2007/02/26 589 592 583 587 1,000,000
2007/02/23 539 572 538 566 1,385,000
2007/02/22 538 541 534 537 112,000
2007/02/21 537 547 532 536 303,000
2007/02/20 545 546 528 538 280,000
2007/02/19 541 547 540 542 218,000
2007/02/16 546 547 539 542 313,000
2007/02/15 538 559 535 551 820,000
2007/02/14 537 538 532 533 241,000
2007/02/13 519 530 516 530 361,000
2007/02/09 512 516 502 512 361,000
2007/02/08 519 524 485 505 426,000
2007/02/07 524 524 510 515 216,000
2007/02/06 522 529 519 520 146,000
2007/02/05 530 531 515 517 324,000
2007/02/02 523 528 519 527 334,000
2007/02/01 521 524 515 520 194,000
2007/01/31 524 524 511 516 125,000
2007/01/30 533 537 523 524 317,000
2007/01/29 518 533 516 526 247,000
2007/01/26 510 515 510 515 60,000
2007/01/25 519 519 511 511 134,000
2007/01/24 512 516 508 514 240,000
2007/01/23 506 507 500 502 87,000
2007/01/22 507 512 502 507 316,000
2007/01/19 500 506 490 500 182,000
2007/01/18 500 500 495 496 62,000
2007/01/17 491 498 489 496 79,000
2007/01/16 490 506 485 496 249,000
2007/01/15 477 491 474 485 249,000
2007/01/12 463 471 460 470 73,000
2007/01/11 465 466 460 461 83,000
2007/01/10 476 476 464 468 118,000
2007/01/09 473 473 464 471 112,000
2007/01/05 485 485 470 473 50,000
2007/01/04 476 481 473 481 58,000

このページの先頭へ