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
2020/12/30 2,417 2,417 2,295 2,307 25,200
2020/12/29 2,392 2,430 2,370 2,417 9,100
2020/12/28 2,390 2,415 2,343 2,397 18,300
2020/12/25 2,340 2,390 2,290 2,390 17,500
2020/12/24 2,264 2,304 2,236 2,302 10,500
2020/12/23 2,249 2,257 2,197 2,234 5,500
2020/12/22 2,292 2,292 2,187 2,221 12,100
2020/12/21 2,286 2,286 2,242 2,286 4,700
2020/12/18 2,344 2,389 2,256 2,286 22,300
2020/12/17 2,423 2,433 2,358 2,369 13,400
2020/12/16 2,371 2,442 2,350 2,431 6,900
2020/12/15 2,412 2,443 2,359 2,368 10,600
2020/12/14 2,426 2,478 2,392 2,410 26,800
2020/12/11 2,317 2,394 2,281 2,384 20,000
2020/12/10 2,348 2,372 2,305 2,317 16,200
2020/12/09 2,338 2,377 2,319 2,348 12,500
2020/12/08 2,309 2,373 2,296 2,373 10,200
2020/12/07 2,356 2,398 2,299 2,313 13,700
2020/12/04 2,380 2,404 2,292 2,349 22,900
2020/12/03 2,296 2,403 2,287 2,381 28,700
2020/12/02 2,303 2,366 2,227 2,251 30,500
2020/12/01 2,206 2,318 2,206 2,270 25,800
2020/11/30 2,325 2,337 2,246 2,246 17,300
2020/11/27 2,269 2,320 2,251 2,275 17,500
2020/11/26 2,226 2,269 2,204 2,269 4,400
2020/11/25 2,299 2,316 2,219 2,226 15,200
2020/11/24 2,274 2,346 2,227 2,257 16,000
2020/11/20 2,202 2,237 2,186 2,197 3,400
2020/11/19 2,195 2,267 2,162 2,224 9,400
2020/11/18 2,309 2,309 2,188 2,202 10,200
2020/11/17 2,340 2,340 2,243 2,288 9,400
2020/11/16 2,223 2,349 2,206 2,349 12,600
2020/11/13 2,312 2,312 2,195 2,195 6,700
2020/11/12 2,329 2,329 2,249 2,323 9,400
2020/11/11 2,233 2,329 2,182 2,329 13,600
2020/11/10 2,282 2,284 2,118 2,183 19,500
2020/11/09 2,182 2,244 2,182 2,232 11,600
2020/11/06 2,234 2,290 2,181 2,282 8,000
2020/11/05 2,073 2,200 2,069 2,200 8,400
2020/11/04 2,043 2,075 2,032 2,073 3,100
2020/11/02 2,013 2,049 1,994 2,020 5,600
2020/10/30 2,051 2,051 1,970 1,983 6,300
2020/10/29 2,130 2,130 2,065 2,068 5,700
2020/10/28 2,172 2,172 2,127 2,130 2,500
2020/10/27 2,103 2,172 2,098 2,172 5,300
2020/10/26 2,101 2,135 2,062 2,103 6,500
2020/10/23 2,150 2,150 2,107 2,112 5,200
2020/10/22 2,208 2,208 2,115 2,147 6,200
2020/10/21 2,163 2,202 2,162 2,187 3,500
2020/10/20 2,206 2,209 2,148 2,148 6,100
2020/10/19 2,258 2,267 2,207 2,239 4,000
2020/10/16 2,226 2,271 2,207 2,258 2,600
2020/10/15 2,277 2,300 2,189 2,226 9,800
2020/10/14 2,303 2,331 2,279 2,279 5,600
2020/10/13 2,341 2,391 2,303 2,303 4,100
2020/10/12 2,318 2,360 2,301 2,360 3,000
2020/10/09 2,369 2,369 2,300 2,300 4,900
2020/10/08 2,401 2,401 2,353 2,369 5,400
2020/10/07 2,399 2,399 2,359 2,376 5,300
2020/10/06 2,420 2,450 2,400 2,422 5,400
2020/10/05 2,358 2,448 2,327 2,437 16,200
2020/10/02 2,355 2,405 2,334 2,337 7,800
2020/09/30 2,469 2,476 2,318 2,346 10,800
2020/09/29 2,414 2,493 2,367 2,449 24,300
2020/09/28 2,393 2,425 2,352 2,425 22,400
2020/09/25 2,374 2,380 2,275 2,380 14,800
2020/09/24 2,330 2,364 2,282 2,364 11,800
2020/09/23 2,192 2,330 2,191 2,330 11,300
2020/09/18 2,245 2,254 2,194 2,218 12,700
2020/09/17 2,229 2,235 2,206 2,230 4,700
2020/09/16 2,185 2,205 2,176 2,205 10,100
2020/09/15 2,149 2,158 2,115 2,158 3,900
2020/09/14 2,062 2,149 2,062 2,149 10,400
2020/09/11 2,060 2,140 2,016 2,140 13,300
2020/09/10 2,079 2,079 2,004 2,010 6,400
2020/09/09 2,029 2,080 2,022 2,054 12,700
2020/09/08 1,994 2,028 1,994 2,028 4,400
2020/09/07 1,975 2,034 1,975 1,994 3,000
2020/09/04 2,024 2,024 1,996 2,009 4,500
2020/09/03 2,000 2,033 1,989 2,025 6,500
2020/09/02 1,988 1,988 1,959 1,982 2,100
2020/09/01 1,973 1,973 1,944 1,948 3,900
2020/08/31 1,963 1,995 1,963 1,981 2,200
2020/08/28 1,972 1,986 1,936 1,936 5,300
2020/08/27 1,945 1,977 1,945 1,972 4,200
2020/08/26 1,985 1,985 1,965 1,965 3,500
2020/08/25 2,025 2,025 1,985 1,995 7,900
2020/08/24 2,019 2,025 1,988 2,025 4,200
2020/08/21 1,995 2,008 1,984 2,002 2,600
2020/08/20 2,016 2,016 1,986 1,986 3,500
2020/08/19 2,086 2,086 2,011 2,032 2,700
2020/08/18 1,996 2,088 1,991 2,088 6,700
2020/08/17 2,020 2,029 1,994 2,003 2,200
2020/08/14 2,090 2,090 2,042 2,070 6,700
2020/08/13 2,049 2,059 2,004 2,059 8,300
2020/08/12 1,995 2,044 1,965 2,037 10,900
2020/08/11 1,845 2,028 1,845 1,999 12,800
2020/08/07 1,899 1,899 1,794 1,855 6,000
2020/08/06 1,897 1,908 1,875 1,880 2,400
2020/08/05 1,909 1,909 1,870 1,897 4,300
2020/08/04 1,930 1,930 1,895 1,927 5,800
2020/08/03 1,816 1,914 1,779 1,914 4,300
2020/07/31 1,850 1,850 1,776 1,776 12,600
2020/07/30 1,920 1,920 1,850 1,850 5,900
2020/07/29 1,907 1,927 1,897 1,897 3,600
2020/07/28 1,950 1,950 1,903 1,907 4,600
2020/07/27 1,924 1,961 1,867 1,961 10,000
2020/07/22 1,958 1,958 1,909 1,909 7,400
2020/07/21 1,936 1,942 1,913 1,942 10,100
2020/07/20 1,923 1,937 1,914 1,929 8,700
2020/07/17 1,994 1,994 1,942 1,956 3,200
2020/07/16 2,012 2,012 1,963 1,965 2,800
2020/07/15 2,004 2,012 1,987 2,002 5,000
2020/07/14 2,002 2,002 1,988 1,994 5,100
2020/07/13 1,946 1,993 1,944 1,993 6,300
2020/07/10 2,053 2,070 1,913 1,915 10,900
2020/07/09 2,048 2,097 2,041 2,069 5,400
2020/07/08 2,052 2,066 2,017 2,039 5,100
2020/07/07 2,043 2,081 2,020 2,046 3,300
2020/07/06 2,013 2,033 2,001 2,033 3,500
2020/07/03 1,983 2,013 1,983 2,013 4,200
2020/07/02 1,968 1,987 1,943 1,943 7,900
2020/07/01 2,073 2,084 1,942 1,961 9,600
2020/06/30 2,134 2,138 2,073 2,073 2,800
2020/06/29 2,088 2,126 2,050 2,090 8,600
2020/06/26 2,032 2,095 2,004 2,082 10,600
2020/06/25 2,071 2,071 2,005 2,005 8,100
2020/06/24 2,064 2,071 2,051 2,071 5,400
2020/06/23 2,105 2,105 2,072 2,077 5,200
2020/06/22 2,113 2,135 2,085 2,086 5,800
2020/06/19 2,130 2,131 2,092 2,131 3,400
2020/06/18 2,130 2,130 2,093 2,127 2,900
2020/06/17 2,117 2,139 2,107 2,128 4,500
2020/06/16 2,069 2,136 2,053 2,136 9,800
2020/06/15 2,045 2,097 2,019 2,019 4,300
2020/06/12 2,045 2,076 2,039 2,045 9,000
2020/06/11 2,102 2,108 2,072 2,088 9,100
2020/06/10 2,128 2,144 2,115 2,125 9,700
2020/06/09 2,174 2,174 2,142 2,160 6,800
2020/06/08 2,203 2,206 2,156 2,185 12,900
2020/06/05 2,184 2,184 2,148 2,165 9,100
2020/06/04 2,196 2,196 2,162 2,178 6,800
2020/06/03 2,186 2,186 2,150 2,182 7,100
2020/06/02 2,160 2,184 2,149 2,176 4,400
2020/06/01 2,151 2,155 2,139 2,149 5,900
2020/05/29 2,180 2,198 2,124 2,124 10,600
2020/05/28 2,185 2,200 2,156 2,180 10,800
2020/05/27 2,191 2,191 2,153 2,176 6,000
2020/05/26 2,180 2,199 2,173 2,180 10,300
2020/05/25 2,197 2,200 2,183 2,190 6,500
2020/05/22 2,215 2,215 2,183 2,196 5,200
2020/05/21 2,227 2,227 2,184 2,210 3,700
2020/05/20 2,199 2,208 2,192 2,208 6,600
2020/05/19 2,230 2,230 2,176 2,199 7,200
2020/05/18 2,186 2,193 2,153 2,186 4,200
2020/05/15 2,146 2,186 2,127 2,186 3,900
2020/05/14 2,152 2,160 2,129 2,134 3,400
2020/05/13 2,185 2,185 2,146 2,152 7,400
2020/05/12 2,212 2,216 2,184 2,215 2,900
2020/05/11 2,249 2,249 2,170 2,216 4,500
2020/05/08 2,207 2,230 2,161 2,226 5,800
2020/05/07 2,149 2,173 2,145 2,157 2,200
2020/05/01 2,250 2,250 2,135 2,149 7,400
2020/04/30 2,249 2,257 2,231 2,254 6,700
2020/04/28 2,223 2,249 2,215 2,224 6,800
2020/04/27 2,231 2,231 2,177 2,200 7,000
2020/04/24 2,209 2,209 2,109 2,194 6,800
2020/04/23 2,161 2,202 2,136 2,202 6,100
2020/04/22 2,134 2,164 2,104 2,154 8,000
2020/04/21 2,049 2,170 2,046 2,170 15,500
2020/04/20 2,005 2,049 2,000 2,049 3,800
2020/04/17 2,069 2,069 2,019 2,035 7,200
2020/04/16 1,947 2,100 1,932 2,100 9,600
2020/04/15 1,990 1,991 1,951 1,956 8,700
2020/04/14 1,964 2,002 1,960 1,990 7,900
2020/04/13 2,000 2,000 1,950 1,950 5,300
2020/04/10 1,999 2,008 1,966 2,003 5,400
2020/04/09 2,051 2,051 1,983 1,983 8,700
2020/04/08 2,005 2,061 1,922 2,054 10,300
2020/04/07 1,999 2,048 1,959 2,001 11,300
2020/04/06 1,869 2,048 1,869 2,048 15,300
2020/04/03 1,862 1,915 1,832 1,870 9,900
2020/04/02 1,910 1,921 1,860 1,862 9,000
2020/04/01 2,000 2,000 1,907 1,931 12,400
2020/03/31 2,090 2,090 1,986 2,026 12,600
2020/03/30 2,174 2,174 1,993 2,089 20,900
2020/03/27 2,063 2,249 2,055 2,249 42,300
2020/03/26 1,947 1,993 1,909 1,993 24,900
2020/03/25 1,974 1,974 1,900 1,958 17,900
2020/03/24 1,903 1,917 1,810 1,917 18,900
2020/03/23 1,780 1,871 1,738 1,863 17,900
2020/03/19 1,706 1,810 1,706 1,766 12,600
2020/03/18 1,775 1,823 1,699 1,706 9,500
2020/03/17 1,519 1,786 1,519 1,770 35,900
2020/03/16 1,629 1,681 1,590 1,611 28,000
2020/03/13 1,450 1,630 1,450 1,589 34,500
2020/03/12 1,644 1,647 1,564 1,567 16,500
2020/03/11 1,702 1,735 1,668 1,670 16,400
2020/03/10 1,632 1,725 1,568 1,716 13,100
2020/03/09 1,700 1,720 1,658 1,672 24,000
2020/03/06 1,773 1,786 1,748 1,748 14,900
2020/03/05 1,837 1,865 1,813 1,813 10,700
2020/03/04 1,812 1,833 1,797 1,797 14,200
2020/03/03 1,882 1,882 1,820 1,820 18,500
2020/03/02 1,756 1,894 1,751 1,829 19,000
2020/02/28 1,773 1,809 1,761 1,768 23,300
2020/02/27 1,936 1,936 1,853 1,853 24,100
2020/02/26 1,898 1,953 1,891 1,945 11,900
2020/02/25 2,015 2,015 1,938 1,938 26,400
2020/02/21 2,071 2,079 2,052 2,065 6,200
2020/02/20 2,083 2,120 2,071 2,071 3,200
2020/02/19 2,104 2,154 2,059 2,059 6,300
2020/02/18 2,061 2,106 2,061 2,092 8,300
2020/02/17 2,081 2,095 2,070 2,070 8,400
2020/02/14 2,131 2,138 2,086 2,112 7,000
2020/02/13 2,169 2,169 2,120 2,133 5,400
2020/02/12 2,135 2,199 2,133 2,153 7,400
2020/02/10 2,195 2,223 2,135 2,135 13,600
2020/02/07 2,226 2,245 2,182 2,245 6,100
2020/02/06 2,150 2,246 2,150 2,219 16,500
2020/02/05 2,139 2,179 2,132 2,135 6,000
2020/02/04 2,093 2,141 2,093 2,138 5,600
2020/02/03 2,072 2,117 2,053 2,097 9,300
2020/01/31 2,120 2,136 2,112 2,114 5,200
2020/01/30 2,156 2,157 2,101 2,101 11,500
2020/01/29 2,183 2,193 2,153 2,183 6,300
2020/01/28 2,200 2,227 2,175 2,191 17,300
2020/01/27 2,260 2,260 2,204 2,218 13,600
2020/01/24 2,302 2,303 2,264 2,264 8,700
2020/01/23 2,318 2,334 2,302 2,302 4,700
2020/01/22 2,311 2,334 2,311 2,318 4,200
2020/01/21 2,352 2,358 2,317 2,317 5,900
2020/01/20 2,325 2,374 2,325 2,346 9,100
2020/01/17 2,352 2,352 2,316 2,316 5,500
2020/01/16 2,349 2,374 2,340 2,352 8,300
2020/01/15 2,319 2,347 2,319 2,346 6,000
2020/01/14 2,325 2,326 2,318 2,325 2,400
2020/01/10 2,341 2,368 2,318 2,325 3,000
2020/01/09 2,295 2,335 2,294 2,321 5,300
2020/01/08 2,338 2,345 2,270 2,290 12,300
2020/01/07 2,319 2,370 2,319 2,366 8,300
2020/01/06 2,318 2,355 2,310 2,319 19,000

このページの先頭へ