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
2019/12/30 2,362 2,374 2,340 2,368 2,700
2019/12/27 2,370 2,389 2,350 2,362 5,600
2019/12/26 2,350 2,358 2,291 2,358 10,800
2019/12/25 2,395 2,395 2,324 2,332 8,200
2019/12/24 2,395 2,395 2,290 2,378 8,800
2019/12/23 2,312 2,398 2,312 2,395 15,500
2019/12/20 2,335 2,336 2,285 2,285 12,000
2019/12/19 2,332 2,349 2,285 2,334 12,200
2019/12/18 2,368 2,368 2,309 2,339 6,800
2019/12/17 2,369 2,369 2,316 2,368 8,600
2019/12/16 2,367 2,388 2,315 2,345 12,900
2019/12/13 2,377 2,437 2,353 2,366 30,300
2019/12/12 2,290 2,350 2,288 2,341 18,100
2019/12/11 2,228 2,293 2,224 2,277 21,700
2019/12/10 2,199 2,250 2,193 2,240 15,400
2019/12/09 2,185 2,205 2,180 2,197 18,000
2019/12/06 2,100 2,149 2,100 2,149 13,400
2019/12/05 2,113 2,118 2,100 2,100 8,000
2019/12/04 2,089 2,110 2,073 2,090 9,500
2019/12/03 2,140 2,143 2,099 2,099 10,400
2019/12/02 2,177 2,181 2,136 2,149 12,500
2019/11/29 2,208 2,208 2,169 2,178 3,400
2019/11/28 2,200 2,205 2,181 2,205 5,100
2019/11/27 2,193 2,194 2,190 2,194 1,700
2019/11/26 2,215 2,221 2,191 2,192 7,100
2019/11/25 2,200 2,235 2,199 2,215 13,300
2019/11/22 2,219 2,219 2,197 2,208 9,000
2019/11/21 2,161 2,220 2,150 2,220 10,300
2019/11/20 2,185 2,191 2,150 2,159 8,800
2019/11/19 2,211 2,218 2,193 2,210 9,200
2019/11/18 2,159 2,201 2,159 2,193 13,900
2019/11/15 2,094 2,168 2,078 2,168 11,100
2019/11/14 2,122 2,122 2,069 2,073 14,400
2019/11/13 2,152 2,152 2,118 2,131 9,600
2019/11/12 2,189 2,189 2,155 2,165 12,300
2019/11/11 2,135 2,194 2,135 2,190 11,800
2019/11/08 2,174 2,200 2,087 2,135 26,600
2019/11/07 2,109 2,177 2,075 2,174 21,000
2019/11/06 2,107 2,116 2,083 2,110 5,800
2019/11/05 2,105 2,121 2,046 2,098 16,800
2019/11/01 2,083 2,099 2,068 2,097 5,000
2019/10/31 2,058 2,148 2,052 2,107 19,400
2019/10/30 2,004 2,070 1,980 2,070 39,700
2019/10/29 2,046 2,066 1,995 1,995 26,400
2019/10/28 2,027 2,045 2,022 2,036 5,500
2019/10/25 2,017 2,027 2,006 2,027 16,200
2019/10/24 2,009 2,017 2,003 2,017 17,100
2019/10/23 2,009 2,011 1,987 1,989 12,700
2019/10/21 1,991 2,007 1,990 1,998 8,200
2019/10/18 1,990 2,000 1,984 2,000 5,300
2019/10/17 1,999 2,001 1,984 1,987 6,700
2019/10/16 1,994 2,017 1,989 2,004 20,400
2019/10/15 1,982 1,997 1,981 1,994 9,200
2019/10/11 1,960 1,960 1,940 1,958 7,600
2019/10/10 1,956 1,961 1,948 1,961 3,000
2019/10/09 1,948 1,964 1,917 1,956 15,700
2019/10/08 1,969 1,969 1,950 1,952 6,800
2019/10/07 1,970 1,970 1,937 1,963 5,200
2019/10/04 1,948 1,976 1,933 1,970 6,800
2019/10/03 1,927 1,966 1,915 1,952 10,900
2019/10/02 1,947 1,999 1,947 1,986 9,000
2019/10/01 1,905 1,950 1,905 1,950 9,900
2019/09/30 1,949 1,949 1,894 1,895 9,300
2019/09/27 1,957 1,957 1,910 1,950 10,800
2019/09/26 1,949 2,006 1,949 1,959 21,900
2019/09/25 1,932 1,949 1,919 1,949 8,100
2019/09/24 1,907 1,940 1,907 1,937 16,500
2019/09/20 1,972 1,972 1,915 1,915 23,200
2019/09/19 1,957 1,988 1,957 1,973 13,100
2019/09/18 1,995 1,995 1,952 1,958 10,100
2019/09/17 2,004 2,004 1,957 1,995 10,800
2019/09/13 1,943 2,007 1,939 2,007 38,900
2019/09/12 1,912 1,964 1,912 1,924 24,400
2019/09/11 1,903 1,915 1,888 1,909 17,300
2019/09/10 1,875 1,897 1,868 1,897 12,600
2019/09/09 1,843 1,866 1,842 1,866 9,800
2019/09/06 1,858 1,858 1,833 1,843 6,300
2019/09/05 1,812 1,863 1,812 1,856 15,200
2019/09/04 1,804 1,823 1,803 1,809 4,800
2019/09/03 1,802 1,840 1,802 1,813 6,800
2019/09/02 1,834 1,834 1,802 1,802 2,100
2019/08/30 1,791 1,836 1,791 1,836 9,500
2019/08/29 1,782 1,802 1,781 1,790 4,800
2019/08/28 1,781 1,800 1,772 1,787 8,000
2019/08/27 1,798 1,806 1,772 1,772 5,400
2019/08/26 1,784 1,787 1,761 1,768 12,200
2019/08/23 1,810 1,810 1,789 1,799 5,300
2019/08/22 1,824 1,824 1,801 1,803 5,300
2019/08/21 1,826 1,839 1,803 1,803 5,300
2019/08/20 1,797 1,844 1,797 1,844 7,700
2019/08/19 1,799 1,832 1,799 1,802 13,600
2019/08/16 1,785 1,809 1,785 1,791 3,900
2019/08/15 1,796 1,812 1,774 1,785 6,100
2019/08/14 1,799 1,822 1,783 1,822 7,800
2019/08/13 1,740 1,807 1,740 1,775 15,500
2019/08/09 1,822 1,844 1,807 1,814 13,100
2019/08/08 1,780 1,824 1,738 1,787 15,900
2019/08/07 1,737 1,830 1,737 1,796 12,700
2019/08/06 1,725 1,756 1,701 1,734 24,000
2019/08/05 1,794 1,794 1,730 1,743 14,300
2019/08/02 1,829 1,837 1,799 1,801 16,900
2019/08/01 1,824 1,836 1,812 1,835 8,200
2019/07/31 1,800 1,826 1,798 1,825 14,900
2019/07/30 1,781 1,798 1,777 1,798 5,300
2019/07/29 1,775 1,787 1,775 1,785 5,000
2019/07/26 1,759 1,781 1,753 1,781 2,900
2019/07/25 1,779 1,779 1,768 1,777 6,800
2019/07/24 1,777 1,779 1,758 1,767 6,800
2019/07/23 1,747 1,765 1,747 1,765 5,900
2019/07/22 1,751 1,752 1,746 1,750 9,700
2019/07/19 1,725 1,749 1,725 1,746 8,800
2019/07/18 1,765 1,765 1,704 1,704 14,000
2019/07/17 1,778 1,781 1,749 1,760 10,700
2019/07/16 1,765 1,784 1,763 1,778 8,600
2019/07/12 1,771 1,772 1,760 1,766 6,200
2019/07/11 1,733 1,775 1,733 1,772 10,800
2019/07/10 1,715 1,739 1,715 1,723 8,100
2019/07/09 1,745 1,750 1,715 1,721 9,300
2019/07/08 1,744 1,744 1,723 1,740 7,200
2019/07/05 1,721 1,729 1,714 1,729 4,500
2019/07/04 1,705 1,715 1,692 1,709 2,300
2019/07/03 1,682 1,699 1,681 1,699 3,000
2019/07/02 1,709 1,709 1,653 1,695 10,600
2019/07/01 1,676 1,716 1,676 1,709 8,200
2019/06/28 1,697 1,738 1,663 1,663 11,200
2019/06/27 1,715 1,733 1,707 1,707 3,000
2019/06/26 1,719 1,719 1,703 1,706 4,000
2019/06/25 1,741 1,749 1,714 1,714 6,000
2019/06/24 1,735 1,742 1,700 1,742 6,500
2019/06/21 1,718 1,770 1,713 1,735 22,900
2019/06/20 1,755 1,755 1,712 1,715 2,500
2019/06/19 1,700 1,747 1,700 1,745 8,300
2019/06/18 1,744 1,744 1,692 1,695 5,400
2019/06/17 1,745 1,754 1,730 1,734 7,500
2019/06/14 1,769 1,769 1,742 1,745 8,400
2019/06/13 1,757 1,758 1,743 1,754 4,500
2019/06/12 1,784 1,784 1,754 1,758 11,400
2019/06/11 1,794 1,794 1,779 1,780 7,300
2019/06/10 1,840 1,840 1,785 1,794 15,200
2019/06/07 1,790 1,793 1,757 1,791 7,800
2019/06/06 1,781 1,787 1,774 1,777 2,500
2019/06/05 1,780 1,798 1,765 1,779 7,500
2019/06/04 1,751 1,780 1,735 1,775 5,900
2019/06/03 1,743 1,755 1,735 1,735 2,900
2019/05/31 1,769 1,788 1,769 1,775 3,300
2019/05/30 1,787 1,787 1,769 1,769 2,500
2019/05/29 1,764 1,790 1,743 1,790 5,000
2019/05/28 1,811 1,811 1,755 1,756 4,500
2019/05/27 1,788 1,829 1,788 1,812 7,400
2019/05/24 1,767 1,780 1,763 1,780 7,100
2019/05/23 1,770 1,786 1,743 1,743 5,200
2019/05/22 1,797 1,797 1,769 1,769 3,800
2019/05/21 1,760 1,797 1,752 1,797 3,400
2019/05/20 1,771 1,791 1,769 1,779 3,800
2019/05/17 1,772 1,772 1,759 1,769 4,600
2019/05/16 1,755 1,763 1,725 1,745 6,200
2019/05/15 1,740 1,754 1,712 1,753 8,100
2019/05/14 1,688 1,731 1,678 1,725 7,900
2019/05/13 1,643 1,743 1,642 1,712 15,000
2019/05/10 1,685 1,720 1,679 1,683 13,600
2019/05/09 1,709 1,709 1,659 1,665 22,900
2019/05/08 1,741 1,741 1,704 1,709 12,000
2019/05/07 1,754 1,759 1,709 1,745 8,600
2019/04/26 1,784 1,784 1,744 1,748 5,800
2019/04/25 1,758 1,763 1,748 1,753 8,000
2019/04/24 1,789 1,793 1,750 1,750 7,800
2019/04/23 1,789 1,789 1,762 1,784 8,800
2019/04/22 1,791 1,791 1,778 1,790 3,700
2019/04/19 1,798 1,800 1,790 1,797 4,800
2019/04/18 1,799 1,799 1,778 1,788 8,400
2019/04/17 1,789 1,800 1,776 1,799 6,500
2019/04/16 1,787 1,791 1,784 1,791 5,000
2019/04/15 1,796 1,806 1,784 1,788 12,200
2019/04/12 1,780 1,782 1,761 1,762 7,700
2019/04/11 1,759 1,778 1,759 1,775 4,300
2019/04/10 1,798 1,798 1,754 1,759 18,000
2019/04/09 1,856 1,881 1,770 1,802 107,500
2019/04/08 1,736 1,754 1,736 1,754 1,600
2019/04/05 1,764 1,764 1,739 1,754 4,000
2019/04/04 1,785 1,785 1,764 1,764 6,700
2019/04/03 1,716 1,824 1,713 1,824 13,400
2019/04/02 1,720 1,723 1,706 1,707 6,600
2019/04/01 1,685 1,726 1,685 1,719 9,800
2019/03/29 1,688 1,700 1,679 1,682 6,900
2019/03/28 1,721 1,721 1,668 1,668 8,100
2019/03/27 1,725 1,761 1,698 1,754 8,000
2019/03/26 1,697 1,765 1,697 1,765 23,400
2019/03/25 1,732 1,732 1,694 1,694 7,500
2019/03/22 1,715 1,724 1,697 1,723 5,200
2019/03/20 1,710 1,727 1,694 1,715 5,600
2019/03/19 1,729 1,734 1,701 1,701 6,400
2019/03/18 1,691 1,739 1,679 1,738 13,800
2019/03/15 1,673 1,706 1,673 1,698 7,400
2019/03/14 1,706 1,708 1,671 1,678 5,700
2019/03/13 1,693 1,705 1,693 1,700 7,600
2019/03/12 1,684 1,705 1,679 1,696 8,900
2019/03/11 1,650 1,685 1,650 1,684 8,400
2019/03/08 1,645 1,682 1,645 1,661 12,400
2019/03/07 1,700 1,700 1,650 1,674 11,300
2019/03/06 1,704 1,735 1,685 1,719 10,400
2019/03/05 1,705 1,720 1,676 1,704 10,200
2019/03/04 1,700 1,709 1,686 1,709 4,800
2019/03/01 1,679 1,688 1,678 1,687 5,700
2019/02/28 1,671 1,713 1,671 1,700 10,800
2019/02/27 1,693 1,693 1,660 1,663 12,300
2019/02/26 1,683 1,698 1,681 1,697 5,400
2019/02/25 1,675 1,710 1,675 1,692 20,800
2019/02/22 1,668 1,692 1,630 1,660 12,100
2019/02/21 1,656 1,666 1,650 1,658 7,000
2019/02/20 1,626 1,674 1,626 1,656 12,600
2019/02/19 1,626 1,627 1,612 1,626 5,500
2019/02/18 1,599 1,620 1,597 1,616 11,300
2019/02/15 1,592 1,593 1,571 1,588 4,300
2019/02/14 1,570 1,595 1,570 1,595 4,700
2019/02/13 1,573 1,577 1,570 1,572 15,900
2019/02/12 1,539 1,582 1,539 1,572 12,000
2019/02/08 1,564 1,564 1,535 1,539 9,000
2019/02/07 1,539 1,570 1,539 1,568 6,100
2019/02/06 1,551 1,551 1,531 1,539 5,400
2019/02/05 1,535 1,551 1,525 1,551 3,500
2019/02/04 1,528 1,551 1,513 1,534 12,000
2019/02/01 1,510 1,516 1,495 1,511 10,600
2019/01/31 1,507 1,516 1,501 1,512 7,700
2019/01/30 1,517 1,535 1,495 1,504 24,900
2019/01/29 1,534 1,534 1,516 1,522 10,800
2019/01/28 1,550 1,550 1,530 1,542 8,900
2019/01/25 1,556 1,561 1,545 1,550 9,200
2019/01/24 1,545 1,555 1,535 1,552 7,300
2019/01/23 1,545 1,545 1,527 1,540 4,500
2019/01/22 1,557 1,580 1,543 1,554 5,500
2019/01/21 1,558 1,573 1,558 1,560 3,200
2019/01/18 1,561 1,582 1,546 1,555 5,300
2019/01/17 1,575 1,576 1,544 1,552 7,400
2019/01/16 1,580 1,581 1,562 1,575 5,000
2019/01/15 1,565 1,587 1,547 1,584 7,000
2019/01/11 1,591 1,591 1,567 1,568 4,900
2019/01/10 1,574 1,605 1,560 1,600 10,900
2019/01/09 1,614 1,614 1,585 1,591 5,800
2019/01/08 1,626 1,626 1,602 1,605 5,900
2019/01/07 1,611 1,648 1,611 1,626 11,600
2019/01/04 1,596 1,596 1,559 1,594 10,700

このページの先頭へ