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 |
---|---|---|---|---|---|
2023/12/29 | 2,900 | 2,925 | 2,894 | 2,912 | 15,500 |
2023/12/28 | 2,945 | 2,947 | 2,874 | 2,904 | 14,900 |
2023/12/27 | 2,880 | 2,939 | 2,880 | 2,939 | 22,600 |
2023/12/26 | 2,845 | 2,862 | 2,843 | 2,861 | 7,000 |
2023/12/25 | 2,877 | 2,877 | 2,843 | 2,845 | 18,600 |
2023/12/22 | 2,846 | 2,860 | 2,844 | 2,855 | 12,100 |
2023/12/21 | 2,838 | 2,838 | 2,814 | 2,831 | 6,700 |
2023/12/20 | 2,820 | 2,849 | 2,820 | 2,838 | 9,700 |
2023/12/19 | 2,800 | 2,818 | 2,773 | 2,816 | 11,600 |
2023/12/18 | 2,799 | 2,799 | 2,748 | 2,787 | 10,000 |
2023/12/15 | 2,838 | 2,852 | 2,797 | 2,804 | 31,200 |
2023/12/14 | 2,875 | 2,875 | 2,818 | 2,818 | 24,500 |
2023/12/13 | 2,818 | 2,854 | 2,818 | 2,834 | 17,300 |
2023/12/12 | 2,813 | 2,818 | 2,801 | 2,818 | 13,200 |
2023/12/11 | 2,799 | 2,802 | 2,748 | 2,802 | 28,000 |
2023/12/08 | 2,775 | 2,788 | 2,725 | 2,749 | 39,300 |
2023/12/07 | 2,837 | 2,846 | 2,773 | 2,775 | 24,700 |
2023/12/06 | 2,810 | 2,856 | 2,808 | 2,856 | 16,500 |
2023/12/05 | 2,819 | 2,859 | 2,799 | 2,799 | 21,400 |
2023/12/04 | 2,815 | 2,816 | 2,763 | 2,815 | 29,900 |
2023/12/01 | 2,838 | 2,838 | 2,808 | 2,820 | 21,700 |
2023/11/30 | 2,816 | 2,838 | 2,810 | 2,833 | 11,700 |
2023/11/29 | 2,806 | 2,860 | 2,795 | 2,813 | 9,400 |
2023/11/28 | 2,809 | 2,824 | 2,805 | 2,824 | 7,900 |
2023/11/27 | 2,811 | 2,828 | 2,791 | 2,809 | 14,400 |
2023/11/24 | 2,824 | 2,824 | 2,810 | 2,811 | 6,000 |
2023/11/22 | 2,801 | 2,820 | 2,797 | 2,808 | 12,100 |
2023/11/21 | 2,770 | 2,794 | 2,749 | 2,780 | 9,900 |
2023/11/20 | 2,800 | 2,808 | 2,746 | 2,746 | 18,000 |
2023/11/17 | 2,749 | 2,805 | 2,741 | 2,801 | 19,300 |
2023/11/16 | 2,721 | 2,748 | 2,716 | 2,736 | 9,800 |
2023/11/15 | 2,747 | 2,753 | 2,708 | 2,721 | 15,400 |
2023/11/14 | 2,732 | 2,782 | 2,721 | 2,722 | 11,100 |
2023/11/13 | 2,797 | 2,798 | 2,719 | 2,742 | 22,100 |
2023/11/10 | 2,790 | 2,793 | 2,743 | 2,788 | 11,200 |
2023/11/09 | 2,837 | 2,837 | 2,775 | 2,801 | 17,900 |
2023/11/08 | 2,958 | 2,958 | 2,765 | 2,793 | 45,500 |
2023/11/07 | 2,973 | 3,000 | 2,919 | 2,950 | 25,800 |
2023/11/06 | 2,998 | 3,020 | 2,966 | 2,973 | 29,100 |
2023/11/02 | 3,000 | 3,005 | 2,947 | 2,973 | 21,600 |
2023/11/01 | 2,922 | 2,984 | 2,918 | 2,978 | 22,000 |
2023/10/31 | 2,887 | 2,924 | 2,874 | 2,922 | 24,700 |
2023/10/30 | 2,898 | 2,930 | 2,868 | 2,893 | 95,700 |
2023/10/27 | 2,912 | 2,948 | 2,912 | 2,948 | 18,700 |
2023/10/26 | 2,918 | 2,937 | 2,881 | 2,889 | 17,000 |
2023/10/25 | 2,941 | 2,960 | 2,917 | 2,923 | 17,000 |
2023/10/24 | 2,925 | 2,932 | 2,846 | 2,912 | 17,800 |
2023/10/23 | 2,978 | 2,979 | 2,924 | 2,924 | 10,700 |
2023/10/20 | 2,913 | 2,984 | 2,913 | 2,968 | 12,200 |
2023/10/19 | 2,895 | 2,975 | 2,893 | 2,955 | 11,300 |
2023/10/18 | 2,911 | 2,960 | 2,911 | 2,934 | 9,900 |
2023/10/17 | 2,918 | 2,947 | 2,895 | 2,911 | 10,700 |
2023/10/16 | 2,934 | 2,934 | 2,896 | 2,902 | 9,200 |
2023/10/13 | 2,975 | 2,989 | 2,912 | 2,930 | 16,500 |
2023/10/12 | 2,965 | 2,993 | 2,946 | 2,993 | 13,100 |
2023/10/11 | 3,020 | 3,020 | 2,968 | 2,983 | 14,800 |
2023/10/10 | 3,005 | 3,020 | 2,963 | 2,991 | 14,300 |
2023/10/06 | 2,852 | 2,936 | 2,852 | 2,918 | 11,400 |
2023/10/05 | 2,865 | 2,909 | 2,860 | 2,893 | 22,200 |
2023/10/04 | 2,870 | 2,892 | 2,823 | 2,831 | 27,500 |
2023/10/03 | 2,950 | 2,950 | 2,888 | 2,888 | 18,900 |
2023/10/02 | 3,070 | 3,075 | 2,968 | 2,968 | 21,700 |
2023/09/29 | 3,100 | 3,100 | 3,030 | 3,045 | 10,200 |
2023/09/28 | 3,100 | 3,135 | 3,055 | 3,075 | 20,500 |
2023/09/27 | 3,100 | 3,170 | 3,070 | 3,160 | 24,400 |
2023/09/26 | 3,135 | 3,150 | 3,105 | 3,115 | 14,900 |
2023/09/25 | 3,180 | 3,180 | 3,145 | 3,150 | 13,300 |
2023/09/22 | 3,170 | 3,190 | 3,150 | 3,180 | 19,300 |
2023/09/21 | 3,230 | 3,260 | 3,200 | 3,200 | 15,700 |
2023/09/20 | 3,410 | 3,410 | 3,230 | 3,240 | 31,800 |
2023/09/19 | 3,385 | 3,415 | 3,365 | 3,410 | 24,000 |
2023/09/15 | 3,340 | 3,390 | 3,335 | 3,390 | 26,100 |
2023/09/14 | 3,300 | 3,335 | 3,285 | 3,315 | 18,900 |
2023/09/13 | 3,300 | 3,305 | 3,240 | 3,265 | 23,200 |
2023/09/12 | 3,305 | 3,325 | 3,295 | 3,315 | 11,300 |
2023/09/11 | 3,310 | 3,340 | 3,295 | 3,300 | 14,200 |
2023/09/08 | 3,285 | 3,330 | 3,270 | 3,300 | 30,900 |
2023/09/07 | 3,230 | 3,270 | 3,230 | 3,250 | 13,900 |
2023/09/06 | 3,240 | 3,280 | 3,220 | 3,260 | 20,600 |
2023/09/05 | 3,250 | 3,275 | 3,200 | 3,240 | 32,100 |
2023/09/04 | 3,290 | 3,295 | 3,250 | 3,280 | 33,900 |
2023/09/01 | 3,310 | 3,350 | 3,275 | 3,305 | 29,900 |
2023/08/31 | 3,315 | 3,320 | 3,300 | 3,305 | 9,600 |
2023/08/30 | 3,320 | 3,340 | 3,295 | 3,300 | 15,000 |
2023/08/29 | 3,305 | 3,320 | 3,290 | 3,310 | 9,800 |
2023/08/28 | 3,290 | 3,325 | 3,275 | 3,320 | 10,400 |
2023/08/25 | 3,235 | 3,265 | 3,220 | 3,245 | 19,100 |
2023/08/24 | 3,185 | 3,265 | 3,160 | 3,245 | 19,900 |
2023/08/23 | 3,125 | 3,180 | 3,125 | 3,175 | 11,200 |
2023/08/22 | 3,155 | 3,175 | 3,150 | 3,165 | 11,600 |
2023/08/21 | 3,145 | 3,180 | 3,130 | 3,155 | 18,400 |
2023/08/18 | 3,080 | 3,155 | 3,065 | 3,125 | 24,800 |
2023/08/17 | 3,115 | 3,130 | 3,030 | 3,090 | 110,000 |
2023/08/16 | 3,175 | 3,185 | 3,105 | 3,150 | 52,100 |
2023/08/15 | 3,270 | 3,300 | 3,205 | 3,230 | 48,400 |
2023/08/14 | 3,435 | 3,435 | 3,230 | 3,250 | 71,200 |
2023/08/10 | 3,270 | 3,380 | 3,265 | 3,380 | 42,900 |
2023/08/09 | 3,235 | 3,275 | 3,195 | 3,250 | 21,000 |
2023/08/08 | 3,100 | 3,220 | 3,100 | 3,210 | 23,000 |
2023/08/07 | 3,140 | 3,180 | 3,100 | 3,165 | 54,800 |
2023/08/04 | 3,120 | 3,175 | 3,120 | 3,155 | 15,700 |
2023/08/03 | 3,150 | 3,180 | 3,120 | 3,145 | 38,100 |
2023/08/02 | 3,105 | 3,165 | 3,100 | 3,150 | 38,600 |
2023/08/01 | 3,085 | 3,115 | 3,045 | 3,105 | 12,500 |
2023/07/31 | 3,095 | 3,125 | 3,080 | 3,085 | 18,500 |
2023/07/28 | 3,020 | 3,045 | 2,985 | 3,045 | 21,600 |
2023/07/27 | 2,975 | 3,025 | 2,974 | 3,025 | 10,500 |
2023/07/26 | 2,950 | 2,985 | 2,947 | 2,975 | 14,300 |
2023/07/25 | 2,967 | 2,980 | 2,946 | 2,950 | 18,100 |
2023/07/24 | 2,930 | 2,971 | 2,911 | 2,947 | 31,100 |
2023/07/21 | 2,872 | 2,904 | 2,872 | 2,895 | 13,900 |
2023/07/20 | 2,886 | 2,888 | 2,859 | 2,870 | 14,900 |
2023/07/19 | 2,822 | 2,870 | 2,822 | 2,861 | 21,300 |
2023/07/18 | 2,782 | 2,815 | 2,778 | 2,810 | 11,000 |
2023/07/14 | 2,812 | 2,812 | 2,772 | 2,772 | 11,100 |
2023/07/13 | 2,767 | 2,789 | 2,764 | 2,766 | 11,200 |
2023/07/12 | 2,804 | 2,804 | 2,770 | 2,780 | 9,900 |
2023/07/11 | 2,796 | 2,815 | 2,773 | 2,778 | 15,500 |
2023/07/10 | 2,793 | 2,815 | 2,780 | 2,796 | 18,300 |
2023/07/07 | 2,790 | 2,831 | 2,764 | 2,810 | 18,500 |
2023/07/06 | 2,825 | 2,847 | 2,799 | 2,811 | 18,400 |
2023/07/05 | 2,800 | 2,834 | 2,788 | 2,814 | 26,100 |
2023/07/04 | 2,832 | 2,850 | 2,811 | 2,811 | 10,300 |
2023/07/03 | 2,788 | 2,839 | 2,788 | 2,832 | 8,700 |
2023/06/30 | 2,781 | 2,803 | 2,775 | 2,792 | 14,600 |
2023/06/29 | 2,810 | 2,810 | 2,764 | 2,795 | 24,700 |
2023/06/28 | 2,790 | 2,813 | 2,784 | 2,810 | 13,600 |
2023/06/27 | 2,718 | 2,760 | 2,711 | 2,759 | 20,600 |
2023/06/26 | 2,690 | 2,724 | 2,684 | 2,704 | 8,000 |
2023/06/23 | 2,730 | 2,730 | 2,672 | 2,690 | 18,400 |
2023/06/22 | 2,717 | 2,736 | 2,698 | 2,705 | 18,100 |
2023/06/21 | 2,675 | 2,721 | 2,675 | 2,695 | 16,400 |
2023/06/20 | 2,667 | 2,695 | 2,660 | 2,682 | 11,900 |
2023/06/19 | 2,634 | 2,704 | 2,634 | 2,694 | 22,000 |
2023/06/16 | 2,629 | 2,668 | 2,586 | 2,648 | 17,600 |
2023/06/15 | 2,638 | 2,715 | 2,638 | 2,639 | 30,300 |
2023/06/14 | 2,634 | 2,649 | 2,598 | 2,639 | 21,900 |
2023/06/13 | 2,475 | 2,632 | 2,475 | 2,622 | 70,800 |
2023/06/12 | 2,440 | 2,468 | 2,438 | 2,463 | 25,500 |
2023/06/09 | 2,388 | 2,430 | 2,384 | 2,425 | 28,400 |
2023/06/08 | 2,360 | 2,390 | 2,360 | 2,377 | 16,900 |
2023/06/07 | 2,382 | 2,392 | 2,365 | 2,373 | 22,900 |
2023/06/06 | 2,324 | 2,395 | 2,324 | 2,385 | 37,500 |
2023/06/05 | 2,372 | 2,372 | 2,350 | 2,357 | 22,100 |
2023/06/02 | 2,308 | 2,333 | 2,308 | 2,329 | 8,100 |
2023/06/01 | 2,292 | 2,316 | 2,287 | 2,305 | 15,400 |
2023/05/31 | 2,331 | 2,331 | 2,291 | 2,292 | 36,000 |
2023/05/30 | 2,359 | 2,359 | 2,335 | 2,341 | 15,500 |
2023/05/29 | 2,346 | 2,360 | 2,346 | 2,351 | 11,900 |
2023/05/26 | 2,355 | 2,361 | 2,345 | 2,345 | 15,100 |
2023/05/25 | 2,361 | 2,374 | 2,351 | 2,363 | 13,300 |
2023/05/24 | 2,365 | 2,392 | 2,360 | 2,375 | 12,300 |
2023/05/23 | 2,400 | 2,400 | 2,357 | 2,371 | 18,300 |
2023/05/22 | 2,367 | 2,399 | 2,358 | 2,399 | 12,800 |
2023/05/19 | 2,385 | 2,386 | 2,360 | 2,367 | 21,000 |
2023/05/18 | 2,381 | 2,400 | 2,356 | 2,399 | 30,000 |
2023/05/17 | 2,352 | 2,377 | 2,352 | 2,371 | 12,400 |
2023/05/16 | 2,364 | 2,365 | 2,335 | 2,365 | 12,900 |
2023/05/15 | 2,370 | 2,370 | 2,334 | 2,351 | 39,900 |
2023/05/12 | 2,364 | 2,381 | 2,342 | 2,360 | 27,300 |
2023/05/11 | 2,360 | 2,360 | 2,325 | 2,346 | 18,000 |
2023/05/10 | 2,352 | 2,370 | 2,352 | 2,365 | 14,700 |
2023/05/09 | 2,345 | 2,356 | 2,343 | 2,352 | 12,000 |
2023/05/08 | 2,319 | 2,350 | 2,316 | 2,350 | 22,300 |
2023/05/02 | 2,290 | 2,311 | 2,290 | 2,311 | 11,100 |
2023/05/01 | 2,318 | 2,332 | 2,300 | 2,312 | 14,800 |
2023/04/28 | 2,288 | 2,311 | 2,269 | 2,311 | 17,400 |
2023/04/27 | 2,279 | 2,294 | 2,245 | 2,252 | 37,000 |
2023/04/26 | 2,280 | 2,289 | 2,258 | 2,276 | 14,100 |
2023/04/25 | 2,271 | 2,302 | 2,255 | 2,288 | 29,900 |
2023/04/24 | 2,251 | 2,258 | 2,244 | 2,246 | 8,100 |
2023/04/21 | 2,236 | 2,264 | 2,233 | 2,248 | 13,700 |
2023/04/20 | 2,220 | 2,243 | 2,220 | 2,236 | 10,000 |
2023/04/19 | 2,221 | 2,233 | 2,213 | 2,232 | 9,700 |
2023/04/18 | 2,203 | 2,234 | 2,203 | 2,227 | 10,400 |
2023/04/17 | 2,221 | 2,224 | 2,206 | 2,208 | 9,400 |
2023/04/14 | 2,190 | 2,223 | 2,186 | 2,219 | 14,300 |
2023/04/13 | 2,180 | 2,196 | 2,171 | 2,190 | 7,300 |
2023/04/12 | 2,192 | 2,209 | 2,185 | 2,187 | 12,900 |
2023/04/11 | 2,193 | 2,202 | 2,178 | 2,194 | 9,200 |
2023/04/10 | 2,175 | 2,187 | 2,169 | 2,170 | 12,300 |
2023/04/07 | 2,167 | 2,190 | 2,167 | 2,185 | 10,000 |
2023/04/06 | 2,242 | 2,242 | 2,163 | 2,165 | 23,200 |
2023/04/05 | 2,230 | 2,254 | 2,230 | 2,242 | 28,600 |
2023/04/04 | 2,242 | 2,249 | 2,233 | 2,249 | 24,800 |
2023/04/03 | 2,253 | 2,254 | 2,239 | 2,251 | 15,000 |
2023/03/31 | 2,208 | 2,235 | 2,205 | 2,222 | 13,800 |
2023/03/30 | 2,168 | 2,223 | 2,168 | 2,222 | 31,100 |
2023/03/29 | 2,200 | 2,233 | 2,196 | 2,233 | 30,500 |
2023/03/28 | 2,214 | 2,223 | 2,190 | 2,193 | 10,300 |
2023/03/27 | 2,204 | 2,216 | 2,190 | 2,204 | 14,500 |
2023/03/24 | 2,204 | 2,204 | 2,187 | 2,187 | 8,700 |
2023/03/23 | 2,185 | 2,200 | 2,177 | 2,192 | 8,800 |
2023/03/22 | 2,195 | 2,195 | 2,172 | 2,184 | 12,400 |
2023/03/20 | 2,203 | 2,213 | 2,145 | 2,145 | 28,900 |
2023/03/17 | 2,169 | 2,230 | 2,167 | 2,229 | 38,300 |
2023/03/16 | 2,160 | 2,177 | 2,153 | 2,173 | 14,400 |
2023/03/15 | 2,207 | 2,220 | 2,188 | 2,206 | 10,500 |
2023/03/14 | 2,220 | 2,220 | 2,168 | 2,180 | 27,100 |
2023/03/13 | 2,218 | 2,236 | 2,202 | 2,236 | 17,200 |
2023/03/10 | 2,241 | 2,267 | 2,235 | 2,237 | 30,400 |
2023/03/09 | 2,277 | 2,292 | 2,276 | 2,287 | 9,700 |
2023/03/08 | 2,246 | 2,277 | 2,246 | 2,277 | 11,000 |
2023/03/07 | 2,251 | 2,282 | 2,251 | 2,270 | 7,900 |
2023/03/06 | 2,294 | 2,294 | 2,257 | 2,271 | 12,400 |
2023/03/03 | 2,257 | 2,274 | 2,239 | 2,274 | 25,300 |
2023/03/02 | 2,229 | 2,255 | 2,223 | 2,228 | 14,000 |
2023/03/01 | 2,195 | 2,239 | 2,195 | 2,229 | 9,800 |
2023/02/28 | 2,262 | 2,270 | 2,202 | 2,202 | 22,700 |
2023/02/27 | 2,238 | 2,270 | 2,237 | 2,262 | 22,500 |
2023/02/24 | 2,197 | 2,239 | 2,197 | 2,239 | 19,200 |
2023/02/22 | 2,170 | 2,187 | 2,164 | 2,187 | 9,900 |
2023/02/21 | 2,178 | 2,186 | 2,162 | 2,179 | 8,400 |
2023/02/20 | 2,160 | 2,180 | 2,160 | 2,166 | 12,100 |
2023/02/17 | 2,160 | 2,160 | 2,147 | 2,149 | 7,300 |
2023/02/16 | 2,146 | 2,183 | 2,146 | 2,163 | 8,400 |
2023/02/15 | 2,171 | 2,177 | 2,145 | 2,145 | 14,100 |
2023/02/14 | 2,155 | 2,186 | 2,153 | 2,186 | 20,900 |
2023/02/13 | 2,141 | 2,155 | 2,132 | 2,132 | 13,200 |
2023/02/10 | 2,145 | 2,146 | 2,130 | 2,144 | 24,300 |
2023/02/09 | 2,122 | 2,154 | 2,122 | 2,149 | 24,500 |
2023/02/08 | 2,105 | 2,146 | 2,102 | 2,122 | 32,700 |
2023/02/07 | 2,099 | 2,101 | 2,095 | 2,097 | 5,600 |
2023/02/06 | 2,090 | 2,098 | 2,084 | 2,098 | 7,000 |
2023/02/03 | 2,079 | 2,086 | 2,070 | 2,080 | 8,000 |
2023/02/02 | 2,093 | 2,101 | 2,075 | 2,079 | 7,900 |
2023/02/01 | 2,085 | 2,094 | 2,085 | 2,091 | 7,200 |
2023/01/31 | 2,080 | 2,093 | 2,079 | 2,090 | 10,100 |
2023/01/30 | 2,081 | 2,094 | 2,060 | 2,060 | 25,800 |
2023/01/27 | 2,080 | 2,087 | 2,072 | 2,087 | 7,600 |
2023/01/26 | 2,093 | 2,093 | 2,080 | 2,080 | 4,800 |
2023/01/25 | 2,095 | 2,095 | 2,082 | 2,094 | 11,700 |
2023/01/24 | 2,079 | 2,093 | 2,068 | 2,091 | 13,200 |
2023/01/23 | 2,055 | 2,077 | 2,055 | 2,077 | 7,200 |
2023/01/20 | 2,058 | 2,062 | 2,051 | 2,055 | 5,100 |
2023/01/19 | 2,037 | 2,058 | 2,037 | 2,044 | 7,300 |
2023/01/18 | 2,036 | 2,058 | 2,036 | 2,058 | 7,600 |
2023/01/17 | 2,036 | 2,046 | 2,036 | 2,041 | 10,200 |
2023/01/16 | 2,040 | 2,045 | 2,028 | 2,029 | 7,800 |
2023/01/13 | 2,029 | 2,042 | 2,029 | 2,036 | 10,100 |
2023/01/12 | 2,049 | 2,051 | 2,028 | 2,029 | 16,600 |
2023/01/11 | 2,039 | 2,050 | 2,039 | 2,044 | 9,100 |
2023/01/10 | 2,048 | 2,055 | 2,038 | 2,039 | 11,300 |
2023/01/06 | 2,045 | 2,050 | 2,036 | 2,047 | 17,100 |
2023/01/05 | 2,051 | 2,052 | 2,036 | 2,047 | 24,500 |
2023/01/04 | 2,079 | 2,079 | 2,050 | 2,050 | 17,300 |