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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,476 | 1,476 | 1,452 | 1,462 | 14,500 |
| 2024/07/25 | 1,470 | 1,474 | 1,462 | 1,464 | 19,300 |
| 2024/07/24 | 1,484 | 1,487 | 1,476 | 1,478 | 16,400 |
| 2024/07/23 | 1,488 | 1,494 | 1,481 | 1,491 | 13,400 |
| 2024/07/22 | 1,492 | 1,492 | 1,486 | 1,487 | 8,400 |
| 2024/07/19 | 1,497 | 1,505 | 1,491 | 1,492 | 8,700 |
| 2024/07/18 | 1,494 | 1,505 | 1,493 | 1,503 | 8,200 |
| 2024/07/17 | 1,501 | 1,507 | 1,493 | 1,494 | 6,700 |
| 2024/07/16 | 1,510 | 1,510 | 1,490 | 1,500 | 12,900 |
| 2024/07/12 | 1,501 | 1,507 | 1,496 | 1,496 | 3,000 |
| 2024/07/11 | 1,505 | 1,505 | 1,495 | 1,501 | 4,400 |
| 2024/07/10 | 1,510 | 1,510 | 1,493 | 1,493 | 5,800 |
| 2024/07/09 | 1,505 | 1,511 | 1,495 | 1,499 | 7,600 |
| 2024/07/08 | 1,507 | 1,527 | 1,505 | 1,508 | 5,100 |
| 2024/07/05 | 1,509 | 1,509 | 1,496 | 1,497 | 7,100 |
| 2024/07/04 | 1,506 | 1,512 | 1,500 | 1,503 | 12,200 |
| 2024/07/03 | 1,512 | 1,512 | 1,505 | 1,505 | 3,200 |
| 2024/07/02 | 1,516 | 1,524 | 1,511 | 1,512 | 3,200 |
| 2024/07/01 | 1,529 | 1,534 | 1,506 | 1,516 | 4,300 |
| 2024/06/28 | 1,521 | 1,543 | 1,521 | 1,530 | 3,900 |
| 2024/06/27 | 1,550 | 1,550 | 1,524 | 1,524 | 14,700 |
| 2024/06/26 | 1,530 | 1,540 | 1,522 | 1,540 | 5,100 |
| 2024/06/25 | 1,500 | 1,533 | 1,500 | 1,531 | 12,500 |
| 2024/06/24 | 1,504 | 1,509 | 1,498 | 1,500 | 5,600 |
| 2024/06/21 | 1,497 | 1,506 | 1,497 | 1,499 | 3,600 |
| 2024/06/20 | 1,494 | 1,503 | 1,494 | 1,500 | 3,600 |
| 2024/06/19 | 1,492 | 1,502 | 1,492 | 1,501 | 3,200 |
| 2024/06/18 | 1,494 | 1,505 | 1,491 | 1,492 | 5,600 |
| 2024/06/17 | 1,501 | 1,505 | 1,493 | 1,493 | 9,000 |
| 2024/06/14 | 1,507 | 1,518 | 1,507 | 1,513 | 3,900 |
| 2024/06/13 | 1,513 | 1,527 | 1,507 | 1,507 | 6,100 |
| 2024/06/12 | 1,517 | 1,519 | 1,512 | 1,514 | 2,900 |
| 2024/06/11 | 1,528 | 1,528 | 1,513 | 1,517 | 8,400 |
| 2024/06/10 | 1,490 | 1,523 | 1,490 | 1,499 | 11,200 |
| 2024/06/07 | 1,495 | 1,500 | 1,495 | 1,495 | 4,700 |
| 2024/06/06 | 1,494 | 1,504 | 1,491 | 1,504 | 5,100 |
| 2024/06/05 | 1,488 | 1,498 | 1,488 | 1,494 | 3,100 |
| 2024/06/04 | 1,491 | 1,497 | 1,490 | 1,495 | 1,800 |
| 2024/06/03 | 1,495 | 1,500 | 1,490 | 1,491 | 4,800 |
| 2024/05/31 | 1,483 | 1,495 | 1,483 | 1,494 | 2,400 |
| 2024/05/30 | 1,490 | 1,495 | 1,482 | 1,492 | 3,600 |
| 2024/05/29 | 1,494 | 1,498 | 1,483 | 1,485 | 4,400 |
| 2024/05/28 | 1,498 | 1,500 | 1,485 | 1,494 | 2,700 |
| 2024/05/27 | 1,508 | 1,508 | 1,488 | 1,495 | 8,800 |
| 2024/05/24 | 1,486 | 1,494 | 1,481 | 1,486 | 8,000 |
| 2024/05/23 | 1,485 | 1,485 | 1,476 | 1,480 | 7,900 |
| 2024/05/22 | 1,486 | 1,492 | 1,481 | 1,481 | 5,400 |
| 2024/05/21 | 1,490 | 1,495 | 1,484 | 1,490 | 3,900 |
| 2024/05/20 | 1,492 | 1,503 | 1,484 | 1,484 | 11,400 |
| 2024/05/17 | 1,481 | 1,493 | 1,480 | 1,488 | 7,200 |
| 2024/05/16 | 1,492 | 1,492 | 1,479 | 1,481 | 40,900 |
| 2024/05/15 | 1,503 | 1,509 | 1,492 | 1,492 | 15,900 |
| 2024/05/14 | 1,510 | 1,514 | 1,500 | 1,503 | 13,300 |
| 2024/05/13 | 1,506 | 1,519 | 1,499 | 1,510 | 23,600 |
| 2024/05/10 | 1,538 | 1,555 | 1,506 | 1,506 | 24,400 |
| 2024/05/09 | 1,520 | 1,538 | 1,520 | 1,533 | 5,300 |
| 2024/05/08 | 1,514 | 1,525 | 1,514 | 1,521 | 9,300 |
| 2024/05/07 | 1,525 | 1,525 | 1,514 | 1,514 | 7,700 |
| 2024/05/02 | 1,514 | 1,521 | 1,514 | 1,521 | 3,900 |
| 2024/05/01 | 1,512 | 1,521 | 1,512 | 1,518 | 5,000 |
| 2024/04/30 | 1,505 | 1,523 | 1,505 | 1,516 | 13,700 |
| 2024/04/26 | 1,517 | 1,517 | 1,491 | 1,491 | 43,400 |
| 2024/04/25 | 1,527 | 1,527 | 1,517 | 1,526 | 6,100 |
| 2024/04/24 | 1,519 | 1,529 | 1,516 | 1,527 | 10,500 |
| 2024/04/23 | 1,513 | 1,523 | 1,513 | 1,519 | 3,400 |
| 2024/04/22 | 1,511 | 1,523 | 1,511 | 1,516 | 3,200 |
| 2024/04/19 | 1,521 | 1,527 | 1,510 | 1,510 | 8,800 |
| 2024/04/18 | 1,515 | 1,529 | 1,515 | 1,523 | 4,800 |
| 2024/04/17 | 1,526 | 1,527 | 1,515 | 1,515 | 7,500 |
| 2024/04/16 | 1,546 | 1,554 | 1,521 | 1,525 | 10,600 |
| 2024/04/15 | 1,529 | 1,558 | 1,529 | 1,547 | 12,600 |
| 2024/04/12 | 1,521 | 1,532 | 1,521 | 1,532 | 4,800 |
| 2024/04/11 | 1,517 | 1,530 | 1,517 | 1,521 | 6,500 |
| 2024/04/10 | 1,529 | 1,530 | 1,519 | 1,519 | 4,000 |
| 2024/04/09 | 1,529 | 1,529 | 1,519 | 1,529 | 3,500 |
| 2024/04/08 | 1,521 | 1,530 | 1,518 | 1,523 | 5,000 |
| 2024/04/05 | 1,533 | 1,539 | 1,517 | 1,517 | 5,100 |
| 2024/04/04 | 1,536 | 1,548 | 1,534 | 1,535 | 2,400 |
| 2024/04/03 | 1,511 | 1,546 | 1,511 | 1,536 | 8,400 |
| 2024/04/02 | 1,519 | 1,527 | 1,505 | 1,511 | 9,600 |
| 2024/04/01 | 1,567 | 1,567 | 1,511 | 1,519 | 8,600 |
| 2024/03/29 | 1,539 | 1,563 | 1,536 | 1,542 | 7,500 |
| 2024/03/28 | 1,578 | 1,578 | 1,539 | 1,539 | 14,000 |
| 2024/03/27 | 1,560 | 1,587 | 1,552 | 1,571 | 9,100 |
| 2024/03/26 | 1,550 | 1,569 | 1,550 | 1,560 | 12,900 |
| 2024/03/25 | 1,569 | 1,593 | 1,553 | 1,583 | 12,400 |
| 2024/03/22 | 1,575 | 1,595 | 1,553 | 1,595 | 12,000 |
| 2024/03/21 | 1,554 | 1,574 | 1,543 | 1,559 | 10,500 |
| 2024/03/19 | 1,530 | 1,545 | 1,526 | 1,540 | 7,100 |
| 2024/03/18 | 1,538 | 1,549 | 1,528 | 1,528 | 10,900 |
| 2024/03/15 | 1,505 | 1,524 | 1,505 | 1,524 | 5,100 |
| 2024/03/14 | 1,518 | 1,518 | 1,500 | 1,502 | 6,900 |
| 2024/03/13 | 1,509 | 1,509 | 1,495 | 1,495 | 4,700 |
| 2024/03/12 | 1,499 | 1,511 | 1,498 | 1,501 | 4,600 |
| 2024/03/11 | 1,501 | 1,516 | 1,500 | 1,508 | 12,600 |
| 2024/03/08 | 1,509 | 1,518 | 1,507 | 1,512 | 5,500 |
| 2024/03/07 | 1,514 | 1,531 | 1,509 | 1,510 | 8,000 |
| 2024/03/06 | 1,507 | 1,527 | 1,507 | 1,513 | 14,000 |
| 2024/03/05 | 1,495 | 1,509 | 1,493 | 1,508 | 8,500 |
| 2024/03/04 | 1,515 | 1,515 | 1,491 | 1,491 | 27,300 |
| 2024/03/01 | 1,517 | 1,522 | 1,514 | 1,515 | 6,600 |
| 2024/02/29 | 1,516 | 1,523 | 1,515 | 1,515 | 5,700 |
| 2024/02/28 | 1,518 | 1,535 | 1,518 | 1,518 | 8,700 |
| 2024/02/27 | 1,525 | 1,536 | 1,520 | 1,524 | 4,700 |
| 2024/02/26 | 1,545 | 1,547 | 1,524 | 1,525 | 17,700 |
| 2024/02/22 | 1,515 | 1,532 | 1,515 | 1,527 | 7,500 |
| 2024/02/21 | 1,529 | 1,529 | 1,513 | 1,513 | 8,100 |
| 2024/02/20 | 1,523 | 1,538 | 1,520 | 1,529 | 6,300 |
| 2024/02/19 | 1,512 | 1,532 | 1,512 | 1,524 | 7,200 |
| 2024/02/16 | 1,506 | 1,520 | 1,502 | 1,511 | 7,300 |
| 2024/02/15 | 1,512 | 1,535 | 1,503 | 1,503 | 19,900 |
| 2024/02/14 | 1,535 | 1,536 | 1,508 | 1,510 | 12,600 |
| 2024/02/13 | 1,548 | 1,548 | 1,535 | 1,536 | 7,500 |
| 2024/02/09 | 1,552 | 1,552 | 1,530 | 1,531 | 9,400 |
| 2024/02/08 | 1,568 | 1,578 | 1,531 | 1,565 | 15,600 |
| 2024/02/07 | 1,576 | 1,598 | 1,567 | 1,570 | 3,700 |
| 2024/02/06 | 1,531 | 1,658 | 1,528 | 1,576 | 27,600 |
| 2024/02/05 | 1,540 | 1,561 | 1,534 | 1,561 | 5,400 |
| 2024/02/02 | 1,526 | 1,547 | 1,525 | 1,544 | 5,800 |
| 2024/02/01 | 1,537 | 1,559 | 1,521 | 1,521 | 8,400 |
| 2024/01/31 | 1,519 | 1,538 | 1,519 | 1,536 | 12,300 |
| 2024/01/30 | 1,573 | 1,588 | 1,512 | 1,512 | 60,800 |
| 2024/01/29 | 1,565 | 1,569 | 1,550 | 1,557 | 9,400 |
| 2024/01/26 | 1,538 | 1,555 | 1,537 | 1,555 | 6,500 |
| 2024/01/25 | 1,540 | 1,548 | 1,532 | 1,546 | 7,200 |
| 2024/01/24 | 1,530 | 1,543 | 1,530 | 1,538 | 9,400 |
| 2024/01/23 | 1,531 | 1,533 | 1,522 | 1,526 | 13,300 |
| 2024/01/22 | 1,523 | 1,530 | 1,522 | 1,528 | 8,000 |
| 2024/01/19 | 1,522 | 1,525 | 1,521 | 1,521 | 4,400 |
| 2024/01/18 | 1,520 | 1,528 | 1,520 | 1,521 | 4,500 |
| 2024/01/17 | 1,538 | 1,538 | 1,521 | 1,521 | 10,500 |
| 2024/01/16 | 1,542 | 1,542 | 1,526 | 1,533 | 9,600 |
| 2024/01/15 | 1,527 | 1,542 | 1,526 | 1,532 | 10,400 |
| 2024/01/12 | 1,550 | 1,551 | 1,525 | 1,531 | 12,800 |
| 2024/01/11 | 1,571 | 1,574 | 1,567 | 1,568 | 3,300 |
| 2024/01/10 | 1,574 | 1,575 | 1,570 | 1,570 | 4,100 |
| 2024/01/09 | 1,576 | 1,582 | 1,569 | 1,574 | 4,500 |
| 2024/01/05 | 1,588 | 1,588 | 1,570 | 1,574 | 6,800 |
| 2024/01/04 | 1,546 | 1,584 | 1,546 | 1,565 | 12,800 |
| 2023/12/29 | 1,535 | 1,541 | 1,530 | 1,541 | 3,700 |
| 2023/12/28 | 1,534 | 1,540 | 1,534 | 1,535 | 3,000 |
| 2023/12/27 | 1,524 | 1,525 | 1,516 | 1,524 | 4,600 |
| 2023/12/26 | 1,519 | 1,529 | 1,513 | 1,517 | 5,000 |
| 2023/12/25 | 1,520 | 1,522 | 1,508 | 1,519 | 12,800 |
| 2023/12/22 | 1,528 | 1,528 | 1,517 | 1,522 | 4,500 |
| 2023/12/21 | 1,517 | 1,529 | 1,511 | 1,514 | 8,500 |
| 2023/12/20 | 1,518 | 1,523 | 1,514 | 1,523 | 3,600 |
| 2023/12/19 | 1,509 | 1,521 | 1,507 | 1,518 | 1,200 |
| 2023/12/18 | 1,505 | 1,510 | 1,500 | 1,510 | 3,000 |
| 2023/12/15 | 1,504 | 1,520 | 1,502 | 1,505 | 3,200 |
| 2023/12/14 | 1,520 | 1,520 | 1,503 | 1,504 | 3,800 |
| 2023/12/13 | 1,508 | 1,521 | 1,508 | 1,520 | 2,100 |
| 2023/12/12 | 1,518 | 1,525 | 1,514 | 1,519 | 3,400 |
| 2023/12/11 | 1,540 | 1,540 | 1,504 | 1,517 | 11,300 |
| 2023/12/08 | 1,517 | 1,517 | 1,495 | 1,500 | 11,000 |
| 2023/12/07 | 1,542 | 1,545 | 1,529 | 1,529 | 5,300 |
| 2023/12/06 | 1,532 | 1,551 | 1,522 | 1,545 | 17,500 |
| 2023/12/05 | 1,532 | 1,547 | 1,531 | 1,533 | 4,300 |
| 2023/12/04 | 1,531 | 1,542 | 1,515 | 1,532 | 7,000 |
| 2023/12/01 | 1,517 | 1,521 | 1,513 | 1,521 | 4,500 |
| 2023/11/30 | 1,516 | 1,518 | 1,512 | 1,518 | 6,500 |
| 2023/11/29 | 1,524 | 1,527 | 1,517 | 1,517 | 5,400 |
| 2023/11/28 | 1,517 | 1,539 | 1,516 | 1,524 | 7,100 |
| 2023/11/27 | 1,534 | 1,534 | 1,507 | 1,517 | 11,200 |
| 2023/11/24 | 1,552 | 1,553 | 1,535 | 1,542 | 8,900 |
| 2023/11/22 | 1,517 | 1,560 | 1,516 | 1,548 | 16,700 |
| 2023/11/21 | 1,495 | 1,528 | 1,495 | 1,516 | 11,600 |
| 2023/11/20 | 1,515 | 1,515 | 1,495 | 1,495 | 5,900 |
| 2023/11/17 | 1,500 | 1,507 | 1,487 | 1,507 | 14,000 |
| 2023/11/16 | 1,490 | 1,505 | 1,488 | 1,500 | 3,800 |
| 2023/11/15 | 1,490 | 1,511 | 1,485 | 1,498 | 12,800 |
| 2023/11/14 | 1,486 | 1,500 | 1,486 | 1,490 | 7,400 |
| 2023/11/13 | 1,493 | 1,497 | 1,467 | 1,484 | 10,500 |
| 2023/11/10 | 1,496 | 1,506 | 1,482 | 1,493 | 25,300 |
| 2023/11/09 | 1,449 | 1,525 | 1,427 | 1,515 | 76,600 |
| 2023/11/08 | 1,442 | 1,467 | 1,425 | 1,436 | 12,800 |
| 2023/11/07 | 1,440 | 1,472 | 1,430 | 1,446 | 10,300 |
| 2023/11/06 | 1,463 | 1,485 | 1,441 | 1,458 | 25,700 |
| 2023/11/02 | 1,450 | 1,469 | 1,427 | 1,469 | 17,600 |
| 2023/11/01 | 1,420 | 1,445 | 1,420 | 1,445 | 12,700 |
| 2023/10/31 | 1,388 | 1,433 | 1,388 | 1,431 | 24,600 |
| 2023/10/30 | 1,409 | 1,416 | 1,372 | 1,372 | 81,600 |
| 2023/10/27 | 1,418 | 1,419 | 1,391 | 1,417 | 23,800 |
| 2023/10/26 | 1,385 | 1,391 | 1,378 | 1,380 | 5,400 |
| 2023/10/25 | 1,385 | 1,413 | 1,384 | 1,385 | 12,300 |
| 2023/10/24 | 1,398 | 1,409 | 1,365 | 1,404 | 92,600 |
| 2023/10/23 | 1,415 | 1,427 | 1,392 | 1,398 | 9,500 |
| 2023/10/20 | 1,409 | 1,416 | 1,395 | 1,415 | 8,800 |
| 2023/10/19 | 1,407 | 1,417 | 1,402 | 1,409 | 10,200 |
| 2023/10/18 | 1,411 | 1,431 | 1,408 | 1,426 | 9,700 |
| 2023/10/17 | 1,422 | 1,429 | 1,406 | 1,413 | 8,300 |
| 2023/10/16 | 1,434 | 1,434 | 1,406 | 1,419 | 8,400 |
| 2023/10/13 | 1,428 | 1,500 | 1,419 | 1,424 | 58,200 |
| 2023/10/12 | 1,435 | 1,449 | 1,415 | 1,442 | 16,200 |
| 2023/10/11 | 1,457 | 1,457 | 1,433 | 1,435 | 8,400 |
| 2023/10/10 | 1,444 | 1,473 | 1,439 | 1,462 | 20,300 |
| 2023/10/06 | 1,446 | 1,479 | 1,443 | 1,443 | 9,900 |
| 2023/10/05 | 1,420 | 1,468 | 1,420 | 1,461 | 10,900 |
| 2023/10/04 | 1,436 | 1,453 | 1,423 | 1,424 | 23,300 |
| 2023/10/03 | 1,466 | 1,471 | 1,451 | 1,462 | 17,900 |