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
2022/12/30 2,082 2,082 2,070 2,079 10,500
2022/12/29 2,073 2,082 2,060 2,082 11,300
2022/12/28 2,072 2,077 2,060 2,076 8,600
2022/12/27 2,072 2,081 2,066 2,067 6,400
2022/12/26 2,089 2,089 2,072 2,072 8,400
2022/12/23 2,073 2,077 2,059 2,077 13,600
2022/12/22 2,046 2,067 2,046 2,065 21,200
2022/12/21 2,039 2,049 2,030 2,037 28,500
2022/12/20 2,056 2,084 2,035 2,048 23,100
2022/12/19 2,049 2,079 2,049 2,074 10,300
2022/12/16 2,080 2,083 2,060 2,060 15,900
2022/12/15 2,078 2,089 2,077 2,079 4,900
2022/12/14 2,058 2,077 2,058 2,077 7,100
2022/12/13 2,059 2,079 2,059 2,064 14,200
2022/12/12 2,047 2,064 2,047 2,051 18,500
2022/12/09 2,034 2,046 2,034 2,046 23,400
2022/12/08 2,040 2,044 2,027 2,041 12,900
2022/12/07 2,036 2,052 2,035 2,044 17,900
2022/12/06 2,027 2,039 2,026 2,034 14,100
2022/12/05 2,046 2,047 2,027 2,037 27,200
2022/12/02 2,060 2,060 2,040 2,045 28,000
2022/12/01 2,078 2,078 2,064 2,070 17,800
2022/11/30 2,075 2,085 2,074 2,078 10,100
2022/11/29 2,093 2,093 2,072 2,079 24,800
2022/11/28 2,109 2,112 2,090 2,101 11,800
2022/11/25 2,098 2,115 2,089 2,109 21,600
2022/11/24 2,090 2,107 2,081 2,105 24,100
2022/11/22 2,055 2,081 2,055 2,079 25,600
2022/11/21 2,050 2,061 2,050 2,055 8,000
2022/11/18 2,065 2,070 2,042 2,047 18,200
2022/11/17 2,064 2,076 2,059 2,067 10,600
2022/11/16 2,055 2,074 2,049 2,064 11,100
2022/11/15 2,052 2,077 2,050 2,061 10,700
2022/11/14 2,078 2,078 2,052 2,052 14,600
2022/11/11 2,080 2,090 2,069 2,082 39,300
2022/11/10 2,047 2,069 2,047 2,059 29,600
2022/11/09 2,066 2,075 2,053 2,064 22,200
2022/11/08 2,073 2,073 2,050 2,065 22,000
2022/11/07 2,050 2,078 2,049 2,061 40,200
2022/11/04 2,058 2,058 2,035 2,047 29,000
2022/11/02 2,060 2,063 2,044 2,051 42,600
2022/11/01 2,057 2,063 2,048 2,053 21,300
2022/10/31 2,048 2,051 2,032 2,048 32,300
2022/10/28 2,021 2,046 2,006 2,030 317,100
2022/10/27 2,039 2,055 2,038 2,049 25,000
2022/10/26 2,026 2,066 2,026 2,056 45,700
2022/10/25 2,032 2,044 2,021 2,032 37,100
2022/10/24 2,044 2,044 2,017 2,027 37,300
2022/10/21 2,031 2,031 2,018 2,018 22,700
2022/10/20 2,026 2,039 2,020 2,031 26,300
2022/10/19 2,020 2,040 2,016 2,039 29,300
2022/10/18 2,012 2,031 2,012 2,027 28,900
2022/10/17 2,001 2,022 2,001 2,009 42,400
2022/10/14 2,015 2,037 2,012 2,025 31,600
2022/10/13 2,011 2,013 1,997 2,013 39,900
2022/10/12 2,016 2,032 2,015 2,026 34,000
2022/10/11 2,035 2,047 2,024 2,024 43,800
2022/10/07 2,055 2,066 2,050 2,058 21,900
2022/10/06 2,063 2,080 2,063 2,071 25,800
2022/10/05 2,059 2,068 2,050 2,050 25,100
2022/10/04 2,060 2,060 2,035 2,058 36,200
2022/10/03 2,019 2,028 1,999 2,022 29,600
2022/09/30 2,029 2,035 2,010 2,020 26,000
2022/09/29 2,028 2,034 2,013 2,028 32,200
2022/09/28 2,043 2,043 2,008 2,038 34,000
2022/09/27 2,063 2,066 2,023 2,033 33,300
2022/09/26 2,050 2,050 2,021 2,037 61,300
2022/09/22 2,050 2,058 2,038 2,047 56,100
2022/09/21 2,071 2,071 2,053 2,069 31,800
2022/09/20 2,071 2,080 2,056 2,071 41,600
2022/09/16 2,075 2,083 2,062 2,064 47,400
2022/09/15 2,077 2,082 2,067 2,075 29,200
2022/09/14 2,080 2,087 2,064 2,076 32,800
2022/09/13 2,096 2,114 2,087 2,114 26,400
2022/09/12 2,100 2,106 2,072 2,097 25,700
2022/09/09 2,067 2,087 2,066 2,086 33,700
2022/09/08 2,086 2,086 2,068 2,078 39,000
2022/09/07 2,074 2,083 2,068 2,074 23,800
2022/09/06 2,079 2,079 2,062 2,074 33,200
2022/09/05 2,080 2,087 2,073 2,078 13,700
2022/09/02 2,087 2,087 2,064 2,076 31,100
2022/09/01 2,096 2,097 2,068 2,075 49,600
2022/08/31 2,120 2,130 2,102 2,116 25,000
2022/08/30 2,126 2,133 2,114 2,133 16,400
2022/08/29 2,093 2,114 2,091 2,099 20,800
2022/08/26 2,124 2,132 2,108 2,113 13,300
2022/08/25 2,127 2,134 2,119 2,120 13,300
2022/08/24 2,126 2,128 2,113 2,127 16,700
2022/08/23 2,119 2,127 2,113 2,122 8,500
2022/08/22 2,105 2,130 2,094 2,118 16,000
2022/08/19 2,132 2,134 2,109 2,115 21,000
2022/08/18 2,144 2,144 2,108 2,124 26,800
2022/08/17 2,100 2,154 2,100 2,151 41,700
2022/08/16 2,100 2,100 2,085 2,090 27,000
2022/08/15 2,132 2,132 2,103 2,103 17,600
2022/08/12 2,087 2,119 2,087 2,116 31,400
2022/08/10 2,088 2,090 2,065 2,067 31,800
2022/08/09 2,120 2,120 2,085 2,086 29,400
2022/08/08 2,136 2,138 2,101 2,101 42,500
2022/08/05 2,130 2,185 2,130 2,138 22,600
2022/08/04 2,133 2,151 2,130 2,130 10,900
2022/08/03 2,154 2,154 2,130 2,133 11,100
2022/08/02 2,156 2,165 2,139 2,139 18,500
2022/08/01 2,181 2,181 2,157 2,180 17,000
2022/07/29 2,196 2,196 2,154 2,154 12,300
2022/07/28 2,191 2,196 2,159 2,186 15,900
2022/07/27 2,189 2,197 2,169 2,171 14,900
2022/07/26 2,200 2,202 2,181 2,193 11,200
2022/07/25 2,200 2,207 2,182 2,200 18,200
2022/07/22 2,186 2,201 2,177 2,199 22,400
2022/07/21 2,142 2,187 2,136 2,185 24,500
2022/07/20 2,152 2,160 2,140 2,158 24,100
2022/07/19 2,126 2,133 2,116 2,120 10,200
2022/07/15 2,128 2,133 2,098 2,120 14,900
2022/07/14 2,113 2,134 2,106 2,109 10,200
2022/07/13 2,118 2,137 2,112 2,112 11,800
2022/07/12 2,164 2,164 2,120 2,122 20,800
2022/07/11 2,139 2,168 2,136 2,164 21,200
2022/07/08 2,115 2,157 2,112 2,114 34,000
2022/07/07 2,108 2,128 2,106 2,126 17,200
2022/07/06 2,132 2,140 2,103 2,106 16,200
2022/07/05 2,142 2,170 2,118 2,125 16,100
2022/07/04 2,178 2,178 2,140 2,142 17,200
2022/07/01 2,125 2,151 2,125 2,144 22,600
2022/06/30 2,176 2,176 2,125 2,125 19,100
2022/06/29 2,143 2,189 2,124 2,175 55,900
2022/06/28 2,131 2,162 2,120 2,143 32,000
2022/06/27 2,159 2,160 2,115 2,131 25,100
2022/06/24 2,126 2,137 2,110 2,130 23,600
2022/06/23 2,164 2,170 2,125 2,131 21,200
2022/06/22 2,200 2,200 2,147 2,151 19,100
2022/06/21 2,165 2,186 2,164 2,172 12,300
2022/06/20 2,221 2,221 2,164 2,165 15,800
2022/06/17 2,141 2,197 2,140 2,174 10,900
2022/06/16 2,200 2,224 2,183 2,184 10,500
2022/06/15 2,253 2,253 2,198 2,198 17,100
2022/06/14 2,235 2,247 2,221 2,247 15,400
2022/06/13 2,267 2,271 2,241 2,248 20,700
2022/06/10 2,290 2,326 2,272 2,272 19,300
2022/06/09 2,330 2,352 2,296 2,338 15,000
2022/06/08 2,287 2,332 2,287 2,326 14,800
2022/06/07 2,317 2,317 2,278 2,287 12,200
2022/06/06 2,289 2,294 2,278 2,286 9,300
2022/06/03 2,283 2,313 2,281 2,291 10,100
2022/06/02 2,306 2,306 2,265 2,293 8,500
2022/06/01 2,267 2,321 2,267 2,306 16,600
2022/05/31 2,340 2,343 2,270 2,294 13,100
2022/05/30 2,287 2,355 2,269 2,350 65,800
2022/05/27 2,280 2,280 2,232 2,256 17,800
2022/05/26 2,277 2,295 2,258 2,268 13,700
2022/05/25 2,289 2,308 2,279 2,280 15,600
2022/05/24 2,326 2,326 2,265 2,267 15,500
2022/05/23 2,308 2,340 2,294 2,328 16,900
2022/05/20 2,216 2,285 2,209 2,285 19,800
2022/05/19 2,236 2,236 2,205 2,219 14,700
2022/05/18 2,287 2,306 2,262 2,278 9,900
2022/05/17 2,244 2,309 2,244 2,303 11,200
2022/05/16 2,311 2,311 2,250 2,260 12,100
2022/05/13 2,215 2,270 2,215 2,270 14,600
2022/05/12 2,218 2,248 2,192 2,200 12,900
2022/05/11 2,237 2,252 2,218 2,218 10,000
2022/05/10 2,254 2,264 2,229 2,237 10,500
2022/05/09 2,333 2,333 2,256 2,256 12,300
2022/05/06 2,334 2,343 2,296 2,333 17,700
2022/05/02 2,297 2,346 2,297 2,336 21,100
2022/04/28 2,181 2,334 2,181 2,266 31,200
2022/04/27 2,214 2,232 2,136 2,160 61,200
2022/04/26 2,209 2,280 2,204 2,271 16,500
2022/04/25 2,226 2,226 2,208 2,209 12,100
2022/04/22 2,213 2,237 2,207 2,227 5,600
2022/04/21 2,215 2,238 2,211 2,238 10,000
2022/04/20 2,232 2,246 2,210 2,227 11,500
2022/04/19 2,238 2,238 2,211 2,211 4,700
2022/04/18 2,243 2,251 2,200 2,221 10,700
2022/04/15 2,260 2,260 2,229 2,243 8,400
2022/04/14 2,223 2,259 2,223 2,259 5,800
2022/04/13 2,185 2,226 2,185 2,220 28,000
2022/04/12 2,189 2,196 2,172 2,183 16,000
2022/04/11 2,205 2,208 2,189 2,208 14,500
2022/04/08 2,193 2,224 2,162 2,224 28,900
2022/04/07 2,193 2,199 2,167 2,192 14,600
2022/04/06 2,229 2,262 2,203 2,216 15,800
2022/04/05 2,305 2,305 2,233 2,242 23,000
2022/04/04 2,318 2,318 2,273 2,274 10,500
2022/04/01 2,293 2,330 2,273 2,295 15,700
2022/03/31 2,341 2,358 2,294 2,312 19,300
2022/03/30 2,370 2,391 2,320 2,373 23,800
2022/03/29 2,380 2,400 2,345 2,400 21,700
2022/03/28 2,390 2,390 2,335 2,358 9,900
2022/03/25 2,422 2,422 2,351 2,367 12,600
2022/03/24 2,416 2,416 2,332 2,397 13,700
2022/03/23 2,353 2,432 2,353 2,416 32,500
2022/03/22 2,349 2,372 2,341 2,352 17,700
2022/03/18 2,262 2,362 2,251 2,362 20,000
2022/03/17 2,223 2,300 2,223 2,300 26,000
2022/03/16 2,196 2,220 2,186 2,219 15,000
2022/03/15 2,185 2,195 2,166 2,190 11,700
2022/03/14 2,201 2,208 2,185 2,185 5,500
2022/03/11 2,187 2,192 2,170 2,178 14,800
2022/03/10 2,160 2,237 2,160 2,237 14,400
2022/03/09 2,124 2,148 2,101 2,105 11,900
2022/03/08 2,100 2,141 2,094 2,124 21,100
2022/03/07 2,124 2,136 2,098 2,118 24,400
2022/03/04 2,165 2,184 2,137 2,143 11,700
2022/03/03 2,177 2,222 2,177 2,190 5,600
2022/03/02 2,192 2,200 2,154 2,154 8,900
2022/03/01 2,251 2,251 2,215 2,223 8,700
2022/02/28 2,248 2,248 2,210 2,227 11,900
2022/02/25 2,226 2,226 2,188 2,205 19,500
2022/02/24 2,188 2,205 2,163 2,205 11,400
2022/02/22 2,214 2,218 2,169 2,182 8,800
2022/02/21 2,220 2,224 2,206 2,223 4,200
2022/02/18 2,213 2,218 2,199 2,217 4,200
2022/02/17 2,237 2,237 2,212 2,213 3,900
2022/02/16 2,225 2,248 2,225 2,237 5,600
2022/02/15 2,215 2,257 2,209 2,219 12,700
2022/02/14 2,216 2,254 2,205 2,215 15,600
2022/02/10 2,208 2,241 2,201 2,241 14,000
2022/02/09 2,186 2,203 2,155 2,203 10,400
2022/02/08 2,143 2,188 2,143 2,186 13,400
2022/02/07 2,160 2,162 2,132 2,132 9,800
2022/02/04 2,162 2,180 2,151 2,163 11,700
2022/02/03 2,160 2,171 2,139 2,156 14,400
2022/02/02 2,120 2,174 2,120 2,154 9,700
2022/02/01 2,132 2,155 2,120 2,120 7,100
2022/01/31 2,108 2,132 2,104 2,132 8,500
2022/01/28 2,070 2,106 2,070 2,106 5,000
2022/01/27 2,127 2,127 2,066 2,066 20,000
2022/01/26 2,124 2,151 2,116 2,140 10,100
2022/01/25 2,179 2,179 2,109 2,116 17,200
2022/01/24 2,121 2,174 2,108 2,174 10,000
2022/01/21 2,102 2,121 2,094 2,109 12,800
2022/01/20 2,113 2,142 2,095 2,110 11,700
2022/01/19 2,144 2,156 2,100 2,100 21,000
2022/01/18 2,183 2,192 2,150 2,150 9,200
2022/01/17 2,203 2,203 2,174 2,183 3,700
2022/01/14 2,220 2,220 2,168 2,179 16,300
2022/01/13 2,266 2,266 2,225 2,225 5,700
2022/01/12 2,229 2,267 2,203 2,267 18,100
2022/01/11 2,245 2,270 2,184 2,185 17,600
2022/01/07 2,211 2,249 2,211 2,230 9,500
2022/01/06 2,275 2,287 2,208 2,208 10,500
2022/01/05 2,338 2,338 2,288 2,292 7,800
2022/01/04 2,329 2,329 2,286 2,316 12,400

このページの先頭へ