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
2021/12/30 2,333 2,354 2,314 2,339 11,300
2021/12/29 2,309 2,348 2,309 2,330 9,600
2021/12/28 2,285 2,331 2,285 2,319 12,100
2021/12/27 2,283 2,300 2,260 2,285 14,300
2021/12/24 2,322 2,322 2,262 2,262 8,800
2021/12/23 2,294 2,294 2,262 2,280 4,700
2021/12/22 2,280 2,308 2,250 2,261 8,500
2021/12/21 2,270 2,293 2,234 2,279 8,000
2021/12/20 2,322 2,322 2,239 2,239 12,400
2021/12/17 2,347 2,358 2,302 2,319 13,900
2021/12/16 2,345 2,347 2,322 2,344 11,300
2021/12/15 2,296 2,331 2,296 2,322 12,300
2021/12/14 2,307 2,307 2,281 2,296 11,600
2021/12/13 2,321 2,321 2,278 2,309 17,900
2021/12/10 2,297 2,297 2,240 2,286 22,600
2021/12/09 2,230 2,285 2,230 2,285 12,600
2021/12/08 2,297 2,297 2,242 2,280 16,300
2021/12/07 2,256 2,299 2,239 2,299 14,800
2021/12/06 2,237 2,249 2,204 2,226 16,700
2021/12/03 2,163 2,208 2,159 2,203 8,300
2021/12/02 2,094 2,178 2,094 2,146 18,500
2021/12/01 2,080 2,150 2,046 2,113 23,900
2021/11/30 2,128 2,172 2,097 2,097 18,100
2021/11/29 2,132 2,158 2,114 2,128 16,500
2021/11/26 2,176 2,176 2,125 2,144 18,100
2021/11/25 2,186 2,202 2,158 2,183 6,700
2021/11/24 2,174 2,185 2,139 2,185 17,000
2021/11/22 2,162 2,167 2,150 2,162 5,200
2021/11/19 2,140 2,161 2,115 2,142 13,500
2021/11/18 2,152 2,152 2,115 2,141 9,600
2021/11/17 2,191 2,216 2,158 2,158 6,700
2021/11/16 2,231 2,247 2,180 2,211 8,200
2021/11/15 2,246 2,254 2,202 2,213 5,900
2021/11/12 2,196 2,246 2,196 2,246 9,900
2021/11/11 2,201 2,213 2,175 2,196 4,500
2021/11/10 2,215 2,219 2,186 2,196 9,300
2021/11/09 2,214 2,254 2,191 2,208 9,400
2021/11/08 2,228 2,263 2,207 2,216 10,500
2021/11/05 2,304 2,304 2,203 2,203 13,900
2021/11/04 2,299 2,312 2,282 2,301 13,900
2021/11/02 2,298 2,321 2,267 2,270 14,600
2021/11/01 2,223 2,319 2,186 2,300 27,500
2021/10/29 2,159 2,222 2,158 2,212 20,200
2021/10/28 2,103 2,180 2,098 2,148 131,700
2021/10/27 2,132 2,132 2,103 2,103 11,800
2021/10/26 2,135 2,160 2,128 2,133 12,500
2021/10/25 2,131 2,157 2,130 2,130 18,100
2021/10/22 2,146 2,168 2,125 2,131 15,000
2021/10/21 2,196 2,196 2,146 2,146 15,100
2021/10/20 2,212 2,230 2,198 2,198 10,200
2021/10/19 2,190 2,209 2,183 2,205 9,000
2021/10/18 2,184 2,196 2,160 2,190 13,400
2021/10/15 2,132 2,164 2,132 2,161 12,400
2021/10/14 2,134 2,154 2,129 2,132 10,000
2021/10/13 2,129 2,162 2,118 2,149 20,100
2021/10/12 2,211 2,211 2,129 2,129 20,200
2021/10/11 2,169 2,221 2,137 2,221 22,500
2021/10/08 2,145 2,163 2,122 2,144 20,700
2021/10/07 2,105 2,117 2,083 2,095 22,200
2021/10/06 2,154 2,162 2,104 2,104 23,900
2021/10/05 2,150 2,150 2,105 2,114 15,300
2021/10/04 2,200 2,210 2,140 2,158 21,000
2021/10/01 2,276 2,276 2,160 2,164 32,400
2021/09/30 2,303 2,322 2,280 2,290 10,700
2021/09/29 2,368 2,391 2,276 2,303 27,400
2021/09/28 2,430 2,440 2,380 2,426 20,400
2021/09/27 2,481 2,487 2,424 2,430 14,900
2021/09/24 2,401 2,481 2,400 2,481 21,000
2021/09/22 2,436 2,436 2,401 2,405 10,000
2021/09/21 2,470 2,470 2,424 2,428 14,700
2021/09/17 2,475 2,504 2,451 2,498 20,500
2021/09/16 2,499 2,501 2,463 2,488 20,700
2021/09/15 2,412 2,499 2,412 2,496 15,400
2021/09/14 2,405 2,459 2,385 2,459 31,900
2021/09/13 2,387 2,409 2,368 2,409 14,500
2021/09/10 2,310 2,387 2,288 2,387 28,200
2021/09/09 2,330 2,348 2,283 2,348 18,700
2021/09/08 2,326 2,329 2,296 2,320 19,900
2021/09/07 2,242 2,349 2,217 2,336 38,200
2021/09/06 2,223 2,230 2,202 2,216 8,400
2021/09/03 2,172 2,235 2,165 2,224 18,400
2021/09/02 2,186 2,199 2,155 2,155 11,600
2021/09/01 2,169 2,186 2,152 2,186 8,800
2021/08/31 2,230 2,230 2,170 2,170 14,200
2021/08/30 2,195 2,243 2,195 2,217 19,700
2021/08/27 2,163 2,196 2,158 2,196 11,400
2021/08/26 2,165 2,165 2,143 2,163 9,400
2021/08/25 2,166 2,166 2,145 2,165 7,600
2021/08/24 2,112 2,157 2,112 2,156 10,100
2021/08/23 2,113 2,127 2,078 2,091 13,700
2021/08/20 2,098 2,107 2,081 2,088 11,200
2021/08/19 2,120 2,121 2,090 2,095 12,000
2021/08/18 2,160 2,171 2,107 2,108 10,800
2021/08/17 2,169 2,190 2,144 2,144 9,300
2021/08/16 2,180 2,180 2,148 2,162 11,900
2021/08/13 2,172 2,198 2,153 2,195 18,800
2021/08/12 2,172 2,172 2,146 2,160 16,200
2021/08/11 2,089 2,169 2,089 2,169 12,800
2021/08/10 2,132 2,132 2,078 2,087 21,100
2021/08/06 2,103 2,136 2,088 2,088 7,400
2021/08/05 2,112 2,120 2,086 2,086 2,000
2021/08/04 2,121 2,124 2,112 2,112 1,800
2021/08/03 2,148 2,148 2,121 2,121 4,000
2021/08/02 2,083 2,149 2,081 2,148 12,900
2021/07/30 2,101 2,105 2,083 2,096 7,800
2021/07/29 2,087 2,096 2,087 2,089 4,300
2021/07/28 2,112 2,120 2,080 2,119 7,000
2021/07/27 2,102 2,112 2,090 2,112 4,700
2021/07/26 2,083 2,093 2,081 2,089 4,400
2021/07/21 2,079 2,100 2,065 2,082 13,900
2021/07/20 2,083 2,093 2,057 2,057 10,800
2021/07/19 2,108 2,108 2,081 2,083 10,000
2021/07/16 2,107 2,140 2,106 2,108 5,700
2021/07/15 2,141 2,148 2,105 2,105 14,600
2021/07/14 2,131 2,158 2,120 2,131 17,300
2021/07/13 2,131 2,144 2,121 2,130 12,600
2021/07/12 2,144 2,144 2,125 2,137 13,500
2021/07/09 2,106 2,122 2,083 2,108 31,900
2021/07/08 2,128 2,158 2,095 2,131 21,100
2021/07/07 2,088 2,107 2,083 2,084 8,700
2021/07/06 2,129 2,132 2,097 2,097 5,000
2021/07/05 2,131 2,131 2,105 2,118 7,900
2021/07/02 2,109 2,131 2,109 2,131 9,900
2021/07/01 2,116 2,116 2,090 2,090 13,900
2021/06/30 2,112 2,145 2,111 2,115 16,500
2021/06/29 2,133 2,139 2,104 2,105 11,700
2021/06/28 2,147 2,161 2,140 2,159 13,100
2021/06/25 2,155 2,155 2,120 2,120 19,900
2021/06/24 2,144 2,144 2,121 2,141 3,100
2021/06/23 2,100 2,134 2,081 2,134 10,700
2021/06/22 2,067 2,109 2,057 2,100 16,500
2021/06/21 2,070 2,073 2,033 2,033 16,300
2021/06/18 2,138 2,138 2,078 2,078 16,500
2021/06/17 2,143 2,149 2,111 2,116 6,800
2021/06/16 2,137 2,158 2,125 2,143 18,000
2021/06/15 2,140 2,154 2,122 2,143 8,500
2021/06/14 2,131 2,148 2,121 2,139 12,500
2021/06/11 2,130 2,136 2,113 2,113 13,400
2021/06/10 2,123 2,137 2,112 2,129 7,600
2021/06/09 2,128 2,138 2,121 2,125 4,300
2021/06/08 2,119 2,135 2,111 2,128 7,300
2021/06/07 2,120 2,130 2,110 2,117 9,400
2021/06/04 2,124 2,137 2,111 2,128 13,400
2021/06/03 2,091 2,134 2,091 2,129 11,900
2021/06/02 2,067 2,113 2,053 2,091 14,300
2021/06/01 2,071 2,075 2,038 2,059 17,400
2021/05/31 2,090 2,103 2,054 2,066 16,800
2021/05/28 2,077 2,094 2,074 2,091 14,900
2021/05/27 2,107 2,107 2,061 2,061 15,800
2021/05/26 2,110 2,119 2,105 2,107 6,100
2021/05/25 2,137 2,137 2,109 2,109 18,100
2021/05/24 2,121 2,147 2,107 2,142 15,400
2021/05/21 2,125 2,138 2,117 2,119 7,300
2021/05/20 2,147 2,154 2,114 2,125 13,100
2021/05/19 2,135 2,151 2,127 2,129 11,400
2021/05/18 2,121 2,150 2,110 2,150 15,800
2021/05/17 2,117 2,135 2,110 2,120 12,800
2021/05/14 2,135 2,142 2,110 2,110 15,400
2021/05/13 2,103 2,150 2,101 2,101 20,500
2021/05/12 2,124 2,149 2,092 2,118 23,100
2021/05/11 2,155 2,162 2,109 2,134 24,700
2021/05/10 2,138 2,161 2,135 2,160 13,700
2021/05/07 2,136 2,144 2,125 2,138 10,600
2021/05/06 2,088 2,133 2,088 2,111 14,900
2021/04/30 2,091 2,131 2,083 2,083 15,200
2021/04/28 2,118 2,129 2,094 2,100 13,300
2021/04/27 2,113 2,150 2,093 2,114 19,600
2021/04/26 2,131 2,131 2,108 2,108 11,500
2021/04/23 2,148 2,162 2,127 2,130 15,600
2021/04/22 2,148 2,149 2,127 2,149 12,200
2021/04/21 2,153 2,165 2,110 2,117 26,700
2021/04/20 2,190 2,195 2,154 2,166 18,700
2021/04/19 2,214 2,214 2,190 2,190 4,600
2021/04/16 2,225 2,235 2,195 2,196 8,800
2021/04/15 2,223 2,239 2,208 2,213 10,400
2021/04/14 2,209 2,234 2,200 2,223 15,500
2021/04/13 2,230 2,230 2,209 2,209 12,500
2021/04/12 2,210 2,237 2,210 2,230 12,000
2021/04/09 2,219 2,243 2,198 2,198 15,100
2021/04/08 2,263 2,263 2,218 2,218 27,400
2021/04/07 2,231 2,268 2,231 2,263 12,800
2021/04/06 2,298 2,298 2,219 2,237 31,500
2021/04/05 2,301 2,327 2,288 2,298 10,900
2021/04/02 2,321 2,321 2,289 2,310 8,700
2021/04/01 2,270 2,300 2,263 2,282 18,500
2021/03/31 2,269 2,293 2,242 2,263 35,800
2021/03/30 2,312 2,370 2,275 2,306 28,700
2021/03/29 2,326 2,374 2,313 2,369 32,400
2021/03/26 2,346 2,361 2,296 2,325 18,900
2021/03/25 2,280 2,312 2,252 2,311 23,100
2021/03/24 2,304 2,315 2,240 2,252 27,500
2021/03/23 2,397 2,402 2,304 2,304 31,300
2021/03/22 2,430 2,430 2,380 2,408 26,800
2021/03/19 2,336 2,430 2,335 2,430 46,500
2021/03/18 2,370 2,370 2,335 2,354 29,200
2021/03/17 2,327 2,363 2,317 2,358 17,700
2021/03/16 2,343 2,356 2,326 2,355 23,900
2021/03/15 2,230 2,347 2,230 2,344 54,300
2021/03/12 2,203 2,220 2,176 2,207 64,300
2021/03/11 2,242 2,242 2,193 2,218 65,700
2021/03/10 2,250 2,284 2,240 2,261 26,300
2021/03/09 2,298 2,305 2,258 2,294 20,900
2021/03/08 2,280 2,311 2,250 2,294 31,700
2021/03/05 2,246 2,267 2,193 2,266 24,600
2021/03/04 2,185 2,238 2,184 2,238 19,900
2021/03/03 2,196 2,211 2,170 2,211 17,200
2021/03/02 2,222 2,222 2,180 2,207 20,200
2021/03/01 2,217 2,234 2,200 2,221 12,400
2021/02/26 2,200 2,260 2,200 2,212 23,600
2021/02/25 2,190 2,266 2,186 2,256 24,600
2021/02/24 2,190 2,243 2,175 2,184 37,200
2021/02/22 2,326 2,326 2,273 2,290 13,100
2021/02/19 2,262 2,293 2,250 2,276 11,600
2021/02/18 2,351 2,351 2,256 2,262 16,000
2021/02/17 2,353 2,404 2,349 2,364 11,100
2021/02/16 2,417 2,418 2,356 2,389 16,000
2021/02/15 2,397 2,418 2,371 2,414 23,300
2021/02/12 2,348 2,392 2,345 2,367 22,400
2021/02/10 2,301 2,341 2,286 2,324 15,200
2021/02/09 2,275 2,320 2,260 2,314 14,900
2021/02/08 2,302 2,322 2,272 2,312 22,500
2021/02/05 2,227 2,276 2,220 2,269 18,300
2021/02/04 2,216 2,227 2,189 2,222 10,800
2021/02/03 2,160 2,230 2,160 2,221 10,700
2021/02/02 2,170 2,198 2,153 2,179 11,600
2021/02/01 2,140 2,186 2,138 2,165 7,600
2021/01/29 2,232 2,234 2,140 2,140 16,600
2021/01/28 2,100 2,235 2,092 2,234 46,600
2021/01/27 2,100 2,128 2,100 2,103 10,500
2021/01/26 2,120 2,133 2,091 2,133 7,600
2021/01/25 2,118 2,149 2,082 2,123 15,300
2021/01/22 2,103 2,103 2,072 2,092 11,500
2021/01/21 2,098 2,120 2,080 2,093 15,000
2021/01/20 2,080 2,107 2,051 2,089 15,300
2021/01/19 2,107 2,121 2,071 2,072 10,700
2021/01/18 2,123 2,144 2,111 2,125 7,100
2021/01/15 2,163 2,167 2,107 2,149 16,000
2021/01/14 2,202 2,202 2,155 2,171 24,900
2021/01/13 2,231 2,236 2,182 2,202 22,300
2021/01/12 2,300 2,300 2,201 2,240 10,800
2021/01/08 2,245 2,290 2,227 2,279 16,400
2021/01/07 2,213 2,282 2,211 2,243 16,000
2021/01/06 2,200 2,230 2,184 2,197 9,900
2021/01/05 2,215 2,245 2,164 2,201 14,100
2021/01/04 2,338 2,338 2,215 2,215 11,600

このページの先頭へ