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
2026/03/19 1,333 1,333 1,311 1,311 208,100
2026/03/18 1,338 1,344 1,334 1,340 51,800
2026/03/17 1,313 1,332 1,313 1,319 75,300
2026/03/16 1,305 1,319 1,305 1,313 62,900
2026/03/13 1,305 1,324 1,303 1,310 110,800
2026/03/12 1,360 1,360 1,313 1,322 190,700
2026/03/11 1,371 1,381 1,362 1,368 68,900
2026/03/10 1,370 1,370 1,345 1,356 77,600
2026/03/09 1,320 1,345 1,315 1,340 178,700
2026/03/06 1,375 1,382 1,363 1,378 74,800
2026/03/05 1,385 1,402 1,376 1,397 110,300
2026/03/04 1,370 1,374 1,321 1,355 227,700
2026/03/03 1,400 1,400 1,374 1,376 105,200
2026/03/02 1,400 1,412 1,385 1,401 99,400
2026/02/27 1,389 1,418 1,389 1,416 61,800
2026/02/26 1,398 1,404 1,385 1,386 96,300
2026/02/25 1,422 1,422 1,400 1,402 97,800
2026/02/24 1,389 1,411 1,381 1,406 80,200
2026/02/20 1,400 1,400 1,383 1,389 67,400
2026/02/19 1,398 1,410 1,385 1,404 65,400
2026/02/18 1,374 1,404 1,372 1,396 60,100
2026/02/17 1,385 1,387 1,361 1,361 74,100
2026/02/16 1,380 1,381 1,361 1,374 72,900
2026/02/13 1,388 1,392 1,349 1,372 96,500
2026/02/12 1,364 1,400 1,354 1,393 123,100
2026/02/10 1,357 1,390 1,352 1,368 130,900
2026/02/09 1,366 1,390 1,316 1,357 173,000
2026/02/06 1,330 1,336 1,317 1,336 90,800
2026/02/05 1,323 1,336 1,320 1,329 67,900
2026/02/04 1,305 1,317 1,303 1,311 54,800
2026/02/03 1,280 1,305 1,277 1,302 83,300
2026/02/02 1,312 1,314 1,275 1,275 114,200
2026/01/30 1,290 1,301 1,283 1,298 70,100
2026/01/29 1,302 1,302 1,272 1,292 133,800
2026/01/28 1,311 1,318 1,301 1,301 82,600
2026/01/27 1,313 1,322 1,306 1,318 73,800
2026/01/26 1,315 1,322 1,305 1,316 121,500
2026/01/23 1,329 1,331 1,319 1,323 77,400
2026/01/22 1,323 1,329 1,316 1,324 93,300
2026/01/21 1,314 1,326 1,306 1,320 136,300
2026/01/20 1,328 1,330 1,315 1,326 85,200
2026/01/19 1,339 1,343 1,320 1,325 86,000
2026/01/16 1,325 1,338 1,314 1,338 96,000
2026/01/15 1,320 1,331 1,317 1,320 75,700
2026/01/14 1,321 1,330 1,306 1,316 91,900
2026/01/13 1,335 1,339 1,314 1,322 86,700
2026/01/09 1,312 1,322 1,311 1,311 48,000
2026/01/08 1,307 1,323 1,304 1,310 81,400
2026/01/07 1,300 1,318 1,295 1,307 95,900
2026/01/06 1,296 1,319 1,291 1,313 104,700
2026/01/05 1,276 1,293 1,272 1,285 93,100

このページの先頭へ