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
2026/06/25 1,600 1,606 1,562 1,577 145,100
2026/06/24 1,619 1,627 1,570 1,587 142,000
2026/06/23 1,573 1,627 1,573 1,607 252,200
2026/06/22 1,544 1,572 1,525 1,567 146,900
2026/06/19 1,520 1,553 1,512 1,552 170,800
2026/06/18 1,481 1,521 1,480 1,513 113,700
2026/06/17 1,462 1,492 1,462 1,481 75,100
2026/06/16 1,481 1,481 1,447 1,462 102,100
2026/06/15 1,507 1,515 1,483 1,485 136,900
2026/06/12 1,456 1,497 1,455 1,494 169,700
2026/06/11 1,442 1,456 1,421 1,453 125,100
2026/06/10 1,446 1,470 1,435 1,435 103,200
2026/06/09 1,435 1,459 1,435 1,444 90,300
2026/06/08 1,422 1,440 1,415 1,432 124,800
2026/06/05 1,405 1,424 1,405 1,422 80,900
2026/06/04 1,410 1,418 1,395 1,397 89,600
2026/06/03 1,392 1,417 1,380 1,410 93,200
2026/06/02 1,398 1,403 1,378 1,392 112,000
2026/06/01 1,412 1,412 1,398 1,401 97,600
2026/05/29 1,410 1,429 1,407 1,413 81,800
2026/05/28 1,408 1,416 1,398 1,408 95,000
2026/05/27 1,410 1,415 1,401 1,408 103,900
2026/05/26 1,427 1,427 1,404 1,406 91,500
2026/05/25 1,447 1,447 1,414 1,424 125,100
2026/05/22 1,401 1,466 1,392 1,434 232,700
2026/05/21 1,392 1,408 1,384 1,401 86,700
2026/05/20 1,395 1,397 1,373 1,384 120,600
2026/05/19 1,401 1,416 1,392 1,392 97,200
2026/05/18 1,408 1,417 1,390 1,402 125,600
2026/05/15 1,404 1,461 1,401 1,422 197,800
2026/05/14 1,400 1,408 1,382 1,403 189,300
2026/05/13 1,413 1,420 1,400 1,406 151,600
2026/05/12 1,413 1,447 1,397 1,420 237,600
2026/05/11 1,280 1,399 1,250 1,394 477,400
2026/05/08 1,280 1,280 1,265 1,276 69,200
2026/05/07 1,280 1,289 1,275 1,280 56,200
2026/05/01 1,268 1,275 1,256 1,269 39,700
2026/04/30 1,270 1,275 1,251 1,269 67,300
2026/04/28 1,263 1,280 1,263 1,280 95,700
2026/04/27 1,276 1,276 1,256 1,263 77,300
2026/04/24 1,306 1,306 1,274 1,276 63,100
2026/04/23 1,301 1,302 1,280 1,285 92,200
2026/04/22 1,324 1,327 1,303 1,303 67,800
2026/04/21 1,326 1,330 1,323 1,324 46,200
2026/04/20 1,336 1,337 1,321 1,326 49,500
2026/04/17 1,342 1,349 1,329 1,333 41,100
2026/04/16 1,349 1,356 1,341 1,345 51,400
2026/04/15 1,352 1,360 1,333 1,345 86,500
2026/04/14 1,330 1,342 1,326 1,342 60,300
2026/04/13 1,338 1,348 1,320 1,328 65,900
2026/04/10 1,355 1,362 1,328 1,333 79,800
2026/04/09 1,370 1,378 1,352 1,352 62,400
2026/04/08 1,375 1,377 1,358 1,365 80,400
2026/04/07 1,349 1,360 1,339 1,353 53,000
2026/04/06 1,352 1,352 1,344 1,349 52,200
2026/04/03 1,352 1,357 1,335 1,343 51,000
2026/03/27 1,345 1,359 1,345 1,351 107,200
2026/03/26 1,349 1,352 1,334 1,343 88,800
2026/03/25 1,349 1,359 1,340 1,349 91,900
2026/03/24 1,305 1,322 1,303 1,321 75,800
2026/03/23 1,302 1,302 1,273 1,284 184,500
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