東陽倉庫(9306)の株価時系列情報
東陽倉庫(9306)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 |
|---|---|---|---|---|---|
| 2026/01/30 | 2,050 | 2,060 | 2,037 | 2,042 | 2,600 |
| 2026/01/29 | 2,075 | 2,075 | 2,061 | 2,062 | 900 |
| 2026/01/28 | 2,072 | 2,072 | 2,053 | 2,060 | 1,100 |
| 2026/01/27 | 2,055 | 2,076 | 2,055 | 2,076 | 1,400 |
| 2026/01/26 | 2,053 | 2,078 | 2,052 | 2,071 | 5,700 |
| 2026/01/23 | 2,080 | 2,088 | 2,070 | 2,073 | 7,100 |
| 2026/01/22 | 2,070 | 2,075 | 2,053 | 2,070 | 2,800 |
| 2026/01/21 | 2,070 | 2,070 | 2,054 | 2,070 | 1,700 |
| 2026/01/20 | 2,063 | 2,073 | 2,037 | 2,073 | 5,600 |
| 2026/01/19 | 2,036 | 2,044 | 2,033 | 2,044 | 5,400 |
| 2026/01/16 | 2,033 | 2,038 | 2,015 | 2,033 | 7,500 |
| 2026/01/15 | 2,006 | 2,018 | 2,006 | 2,013 | 1,500 |
| 2026/01/14 | 2,026 | 2,026 | 2,010 | 2,010 | 6,000 |
| 2026/01/13 | 2,000 | 2,028 | 1,996 | 2,026 | 21,300 |
| 2026/01/09 | 2,012 | 2,013 | 2,000 | 2,000 | 4,900 |
| 2026/01/08 | 2,011 | 2,012 | 2,011 | 2,012 | 700 |
| 2026/01/07 | 2,031 | 2,049 | 2,015 | 2,015 | 7,300 |
| 2026/01/06 | 2,007 | 2,029 | 2,007 | 2,029 | 3,300 |
| 2026/01/05 | 1,990 | 2,027 | 1,983 | 2,015 | 10,300 |
| 2025/12/30 | 1,987 | 1,987 | 1,970 | 1,981 | 1,600 |
| 2025/12/29 | 1,973 | 1,983 | 1,972 | 1,982 | 3,400 |
| 2025/12/26 | 1,971 | 1,974 | 1,966 | 1,967 | 2,900 |
| 2025/12/25 | 1,984 | 1,984 | 1,968 | 1,974 | 6,000 |
| 2025/12/24 | 1,957 | 1,972 | 1,952 | 1,972 | 3,100 |
| 2025/12/23 | 1,975 | 1,975 | 1,967 | 1,970 | 3,000 |
| 2025/12/22 | 1,943 | 1,973 | 1,943 | 1,973 | 2,600 |
| 2025/12/19 | 1,945 | 1,953 | 1,940 | 1,942 | 5,200 |
| 2025/12/18 | 1,950 | 1,965 | 1,950 | 1,952 | 1,400 |
| 2025/12/17 | 1,947 | 1,954 | 1,947 | 1,951 | 800 |
| 2025/12/16 | 1,950 | 1,961 | 1,948 | 1,948 | 3,700 |
| 2025/12/15 | 1,945 | 1,960 | 1,945 | 1,953 | 2,300 |
| 2025/12/12 | 1,940 | 1,958 | 1,940 | 1,954 | 7,100 |
| 2025/12/11 | 1,950 | 1,952 | 1,940 | 1,940 | 5,800 |
| 2025/12/10 | 1,951 | 1,955 | 1,950 | 1,950 | 900 |
| 2025/12/09 | 1,961 | 1,961 | 1,930 | 1,951 | 11,800 |
| 2025/12/08 | 1,931 | 1,963 | 1,931 | 1,948 | 6,300 |
| 2025/12/05 | 1,952 | 1,967 | 1,952 | 1,953 | 5,500 |
| 2025/12/04 | 1,952 | 1,966 | 1,947 | 1,964 | 4,700 |
| 2025/12/03 | 1,967 | 1,970 | 1,960 | 1,960 | 1,800 |
| 2025/12/02 | 1,980 | 1,980 | 1,950 | 1,950 | 6,000 |
| 2025/12/01 | 1,957 | 1,980 | 1,957 | 1,970 | 2,400 |
| 2025/11/28 | 1,952 | 1,969 | 1,952 | 1,957 | 1,500 |
| 2025/11/27 | 1,959 | 1,966 | 1,933 | 1,952 | 14,300 |
| 2025/11/26 | 1,946 | 1,951 | 1,920 | 1,937 | 9,600 |
| 2025/11/25 | 1,916 | 1,938 | 1,900 | 1,925 | 12,400 |
| 2025/11/21 | 1,894 | 1,916 | 1,894 | 1,907 | 4,200 |
| 2025/11/20 | 1,910 | 1,923 | 1,894 | 1,894 | 5,400 |
| 2025/11/19 | 1,895 | 1,927 | 1,895 | 1,900 | 4,500 |
| 2025/11/18 | 1,907 | 1,911 | 1,888 | 1,893 | 12,000 |
| 2025/11/17 | 1,949 | 1,949 | 1,900 | 1,924 | 13,000 |
| 2025/11/14 | 1,965 | 1,965 | 1,926 | 1,930 | 4,300 |
| 2025/11/13 | 1,968 | 1,976 | 1,967 | 1,967 | 5,900 |
| 2025/11/12 | 1,982 | 1,997 | 1,950 | 1,969 | 21,400 |
| 2025/11/11 | 1,935 | 2,080 | 1,921 | 2,012 | 54,900 |
| 2025/11/10 | 1,900 | 1,947 | 1,900 | 1,933 | 4,300 |
| 2025/11/07 | 1,915 | 1,921 | 1,877 | 1,900 | 17,200 |
| 2025/11/06 | 1,950 | 1,963 | 1,931 | 1,931 | 4,100 |
| 2025/11/05 | 1,990 | 1,990 | 1,920 | 1,947 | 25,800 |
| 2025/11/04 | 1,966 | 2,000 | 1,941 | 1,999 | 21,500 |
| 2025/10/31 | 1,870 | 1,957 | 1,869 | 1,956 | 15,000 |
| 2025/10/30 | 1,881 | 1,996 | 1,881 | 1,908 | 41,100 |
| 2025/10/29 | 1,865 | 1,900 | 1,865 | 1,894 | 24,700 |
| 2025/10/28 | 1,873 | 1,896 | 1,860 | 1,866 | 22,800 |
| 2025/10/27 | 1,893 | 1,893 | 1,852 | 1,866 | 35,600 |
| 2025/10/24 | 1,894 | 1,909 | 1,846 | 1,865 | 41,400 |
| 2025/10/23 | 1,895 | 1,895 | 1,877 | 1,882 | 6,400 |
| 2025/10/22 | 1,880 | 1,899 | 1,864 | 1,896 | 12,000 |
| 2025/10/21 | 1,854 | 1,896 | 1,845 | 1,880 | 17,400 |
| 2025/10/20 | 1,864 | 1,867 | 1,847 | 1,857 | 9,000 |
| 2025/10/17 | 1,839 | 1,849 | 1,830 | 1,847 | 6,600 |
| 2025/10/16 | 1,852 | 1,876 | 1,850 | 1,850 | 12,300 |
| 2025/10/15 | 1,780 | 1,865 | 1,780 | 1,860 | 17,100 |
| 2025/10/14 | 1,824 | 1,830 | 1,770 | 1,778 | 17,300 |
| 2025/10/10 | 1,819 | 1,857 | 1,819 | 1,830 | 13,100 |
| 2025/10/09 | 1,843 | 1,862 | 1,833 | 1,843 | 6,200 |
| 2025/10/08 | 1,859 | 1,868 | 1,831 | 1,843 | 7,400 |
| 2025/10/07 | 1,815 | 1,849 | 1,814 | 1,849 | 9,000 |
| 2025/10/06 | 1,850 | 1,854 | 1,813 | 1,822 | 9,900 |
| 2025/10/03 | 1,814 | 1,820 | 1,801 | 1,814 | 5,400 |
| 2025/10/02 | 1,801 | 1,849 | 1,801 | 1,805 | 7,100 |
| 2025/10/01 | 1,842 | 1,844 | 1,783 | 1,802 | 13,800 |
| 2025/09/30 | 1,919 | 1,937 | 1,846 | 1,852 | 10,400 |
| 2025/09/29 | 1,876 | 1,904 | 1,856 | 1,904 | 9,800 |
| 2025/09/26 | 1,877 | 1,894 | 1,860 | 1,879 | 13,000 |
| 2025/09/25 | 1,851 | 1,877 | 1,847 | 1,877 | 12,600 |
| 2025/09/24 | 1,820 | 1,869 | 1,800 | 1,852 | 14,900 |
| 2025/09/22 | 1,800 | 1,830 | 1,795 | 1,820 | 14,700 |
| 2025/09/19 | 1,787 | 1,811 | 1,784 | 1,790 | 23,200 |
| 2025/09/18 | 1,751 | 1,773 | 1,751 | 1,768 | 4,100 |
| 2025/09/17 | 1,775 | 1,790 | 1,751 | 1,751 | 17,200 |
| 2025/09/16 | 1,777 | 1,786 | 1,775 | 1,775 | 7,900 |
| 2025/09/12 | 1,777 | 1,778 | 1,770 | 1,774 | 6,300 |
| 2025/09/11 | 1,766 | 1,819 | 1,766 | 1,777 | 19,500 |
| 2025/09/10 | 1,760 | 1,781 | 1,760 | 1,766 | 10,700 |
| 2025/09/09 | 1,749 | 1,769 | 1,745 | 1,755 | 12,500 |
| 2025/09/08 | 1,755 | 1,755 | 1,731 | 1,744 | 30,700 |
| 2025/09/05 | 1,742 | 1,767 | 1,740 | 1,767 | 9,800 |
| 2025/09/04 | 1,749 | 1,768 | 1,742 | 1,742 | 6,800 |
| 2025/09/03 | 1,750 | 1,793 | 1,743 | 1,744 | 19,500 |
| 2025/09/02 | 1,730 | 1,763 | 1,730 | 1,742 | 13,400 |
| 2025/09/01 | 1,731 | 1,749 | 1,721 | 1,735 | 8,800 |
| 2025/08/29 | 1,737 | 1,737 | 1,717 | 1,719 | 6,200 |
| 2025/08/28 | 1,734 | 1,737 | 1,721 | 1,737 | 4,000 |
| 2025/08/27 | 1,732 | 1,742 | 1,713 | 1,731 | 7,900 |
| 2025/08/26 | 1,720 | 1,744 | 1,705 | 1,705 | 10,700 |
| 2025/08/25 | 1,699 | 1,740 | 1,699 | 1,717 | 16,400 |
| 2025/08/22 | 1,688 | 1,711 | 1,684 | 1,690 | 13,800 |
| 2025/08/21 | 1,684 | 1,696 | 1,676 | 1,677 | 3,000 |
| 2025/08/20 | 1,701 | 1,701 | 1,678 | 1,678 | 6,500 |
| 2025/08/19 | 1,705 | 1,705 | 1,691 | 1,692 | 6,000 |
| 2025/08/18 | 1,702 | 1,706 | 1,691 | 1,705 | 5,400 |
| 2025/08/15 | 1,689 | 1,702 | 1,689 | 1,690 | 1,800 |
| 2025/08/14 | 1,694 | 1,697 | 1,686 | 1,687 | 4,700 |
| 2025/08/13 | 1,696 | 1,705 | 1,694 | 1,700 | 5,000 |
| 2025/08/12 | 1,703 | 1,705 | 1,662 | 1,702 | 16,300 |
| 2025/08/08 | 1,700 | 1,715 | 1,679 | 1,703 | 18,700 |
| 2025/08/07 | 1,669 | 1,687 | 1,669 | 1,675 | 2,300 |
| 2025/08/06 | 1,668 | 1,683 | 1,663 | 1,675 | 3,200 |
| 2025/08/05 | 1,650 | 1,671 | 1,650 | 1,663 | 3,700 |
| 2025/08/04 | 1,629 | 1,645 | 1,615 | 1,645 | 7,400 |
| 2025/08/01 | 1,639 | 1,654 | 1,634 | 1,646 | 4,900 |
| 2025/07/31 | 1,642 | 1,654 | 1,622 | 1,648 | 5,500 |
| 2025/07/30 | 1,640 | 1,657 | 1,638 | 1,644 | 2,700 |
| 2025/07/29 | 1,659 | 1,659 | 1,625 | 1,658 | 4,700 |
| 2025/07/28 | 1,638 | 1,659 | 1,624 | 1,659 | 7,400 |
| 2025/07/25 | 1,628 | 1,638 | 1,612 | 1,633 | 13,100 |
| 2025/07/24 | 1,610 | 1,620 | 1,606 | 1,620 | 10,800 |
| 2025/07/23 | 1,596 | 1,611 | 1,596 | 1,606 | 8,700 |
| 2025/07/22 | 1,601 | 1,610 | 1,600 | 1,604 | 5,300 |
| 2025/07/18 | 1,614 | 1,614 | 1,600 | 1,600 | 900 |
| 2025/07/17 | 1,602 | 1,609 | 1,600 | 1,609 | 4,400 |
| 2025/07/16 | 1,607 | 1,610 | 1,601 | 1,601 | 11,200 |
| 2025/07/15 | 1,613 | 1,621 | 1,607 | 1,607 | 2,500 |
| 2025/07/14 | 1,613 | 1,618 | 1,602 | 1,602 | 6,400 |
| 2025/07/11 | 1,604 | 1,610 | 1,601 | 1,608 | 4,400 |
| 2025/07/10 | 1,601 | 1,604 | 1,591 | 1,600 | 6,500 |
| 2025/07/09 | 1,607 | 1,607 | 1,600 | 1,605 | 1,700 |
| 2025/07/08 | 1,600 | 1,607 | 1,595 | 1,607 | 10,800 |
| 2025/07/07 | 1,590 | 1,639 | 1,584 | 1,614 | 12,700 |
| 2025/07/04 | 1,605 | 1,629 | 1,596 | 1,601 | 4,900 |
| 2025/07/03 | 1,612 | 1,629 | 1,599 | 1,602 | 4,400 |
| 2025/07/02 | 1,611 | 1,619 | 1,595 | 1,605 | 5,000 |
| 2025/07/01 | 1,631 | 1,631 | 1,610 | 1,615 | 4,000 |
| 2025/06/30 | 1,618 | 1,625 | 1,616 | 1,617 | 2,900 |
| 2025/06/27 | 1,647 | 1,648 | 1,612 | 1,621 | 17,700 |
| 2025/06/26 | 1,623 | 1,623 | 1,611 | 1,618 | 3,300 |
| 2025/06/25 | 1,636 | 1,636 | 1,615 | 1,623 | 5,600 |
| 2025/06/24 | 1,660 | 1,660 | 1,612 | 1,626 | 7,800 |
| 2025/06/23 | 1,599 | 1,630 | 1,599 | 1,620 | 16,300 |
| 2025/06/20 | 1,599 | 1,610 | 1,597 | 1,597 | 2,700 |
| 2025/06/19 | 1,612 | 1,612 | 1,605 | 1,611 | 2,900 |
| 2025/06/18 | 1,615 | 1,616 | 1,607 | 1,610 | 4,100 |
| 2025/06/17 | 1,610 | 1,618 | 1,610 | 1,612 | 3,600 |
| 2025/06/16 | 1,610 | 1,615 | 1,607 | 1,611 | 8,800 |
| 2025/06/13 | 1,606 | 1,613 | 1,598 | 1,613 | 4,900 |
| 2025/06/12 | 1,588 | 1,617 | 1,588 | 1,616 | 13,300 |
| 2025/06/11 | 1,610 | 1,610 | 1,588 | 1,588 | 8,500 |
| 2025/06/10 | 1,615 | 1,622 | 1,610 | 1,610 | 8,200 |
| 2025/06/09 | 1,606 | 1,620 | 1,605 | 1,605 | 11,700 |
| 2025/06/06 | 1,589 | 1,606 | 1,587 | 1,606 | 23,200 |
| 2025/06/05 | 1,599 | 1,608 | 1,566 | 1,600 | 19,600 |
| 2025/06/04 | 1,545 | 1,595 | 1,545 | 1,584 | 17,300 |
| 2025/06/03 | 1,538 | 1,542 | 1,526 | 1,538 | 9,400 |
| 2025/06/02 | 1,538 | 1,539 | 1,526 | 1,533 | 5,000 |
| 2025/05/30 | 1,522 | 1,534 | 1,522 | 1,525 | 6,200 |
| 2025/05/29 | 1,523 | 1,531 | 1,523 | 1,531 | 2,700 |
| 2025/05/28 | 1,528 | 1,533 | 1,522 | 1,522 | 4,100 |
| 2025/05/27 | 1,526 | 1,532 | 1,525 | 1,526 | 2,400 |
| 2025/05/26 | 1,530 | 1,538 | 1,520 | 1,526 | 6,200 |
| 2025/05/23 | 1,518 | 1,520 | 1,510 | 1,520 | 1,500 |
| 2025/05/22 | 1,506 | 1,517 | 1,506 | 1,517 | 2,500 |
| 2025/05/21 | 1,525 | 1,525 | 1,509 | 1,509 | 2,800 |
| 2025/05/20 | 1,525 | 1,525 | 1,505 | 1,509 | 5,100 |
| 2025/05/19 | 1,514 | 1,535 | 1,510 | 1,510 | 7,100 |
| 2025/05/16 | 1,520 | 1,537 | 1,520 | 1,521 | 3,000 |
| 2025/05/15 | 1,516 | 1,525 | 1,512 | 1,520 | 6,800 |
| 2025/05/14 | 1,493 | 1,527 | 1,493 | 1,512 | 10,200 |
| 2025/05/13 | 1,500 | 1,571 | 1,485 | 1,503 | 35,600 |
| 2025/05/12 | 1,509 | 1,560 | 1,484 | 1,494 | 84,700 |
| 2025/05/09 | 1,466 | 1,479 | 1,464 | 1,479 | 6,400 |
| 2025/05/08 | 1,469 | 1,474 | 1,465 | 1,465 | 2,300 |
| 2025/05/07 | 1,471 | 1,477 | 1,471 | 1,474 | 5,800 |
| 2025/05/02 | 1,456 | 1,469 | 1,456 | 1,464 | 3,300 |
| 2025/05/01 | 1,469 | 1,469 | 1,458 | 1,459 | 3,100 |
| 2025/04/30 | 1,456 | 1,466 | 1,444 | 1,466 | 6,600 |
| 2025/04/28 | 1,464 | 1,464 | 1,442 | 1,454 | 8,000 |
| 2025/04/25 | 1,466 | 1,466 | 1,455 | 1,464 | 5,200 |
| 2025/04/24 | 1,450 | 1,460 | 1,445 | 1,460 | 3,600 |
| 2025/04/23 | 1,457 | 1,457 | 1,440 | 1,442 | 2,500 |
| 2025/04/22 | 1,448 | 1,459 | 1,445 | 1,445 | 4,300 |
| 2025/04/21 | 1,456 | 1,459 | 1,442 | 1,456 | 3,600 |
| 2025/04/18 | 1,448 | 1,459 | 1,448 | 1,448 | 3,400 |
| 2025/04/17 | 1,429 | 1,448 | 1,428 | 1,448 | 3,200 |
| 2025/04/16 | 1,439 | 1,440 | 1,420 | 1,427 | 6,100 |
| 2025/04/15 | 1,449 | 1,449 | 1,426 | 1,441 | 2,800 |
| 2025/04/14 | 1,453 | 1,453 | 1,424 | 1,447 | 2,800 |
| 2025/04/11 | 1,400 | 1,433 | 1,400 | 1,433 | 3,900 |
| 2025/04/10 | 1,458 | 1,458 | 1,400 | 1,420 | 6,200 |
| 2025/04/09 | 1,378 | 1,433 | 1,315 | 1,370 | 15,600 |
| 2025/04/08 | 1,377 | 1,426 | 1,339 | 1,385 | 14,400 |