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

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
2026/07/31 2,013 2,023 2,011 2,015 3,800
2026/07/30 2,016 2,025 2,013 2,015 6,200
2026/07/29 2,058 2,058 2,013 2,015 10,400
2026/07/28 2,043 2,044 2,036 2,039 5,900
2026/07/27 2,077 2,077 2,033 2,043 10,400
2026/07/24 2,025 2,057 2,023 2,057 5,300
2026/07/23 2,020 2,039 2,020 2,038 5,600
2026/07/22 2,047 2,047 2,025 2,026 3,600
2026/07/21 2,023 2,040 2,023 2,027 3,300
2026/07/17 2,054 2,054 2,011 2,028 9,400
2026/07/16 2,016 2,070 2,016 2,069 7,700
2026/07/15 2,011 2,030 2,011 2,023 900
2026/07/14 2,000 2,040 2,000 2,016 10,200
2026/07/13 2,024 2,024 2,010 2,010 800
2026/07/10 2,010 2,024 2,010 2,024 2,400
2026/07/09 2,013 2,027 2,009 2,015 1,900
2026/07/08 2,000 2,019 2,000 2,013 800
2026/07/07 2,054 2,054 2,000 2,007 12,200
2026/07/06 2,000 2,114 2,000 2,045 10,900
2026/07/03 1,988 2,012 1,988 2,000 17,700
2026/07/02 1,997 2,009 1,987 2,007 9,700
2026/07/01 1,995 2,011 1,995 1,996 7,300
2026/06/30 2,004 2,005 2,000 2,004 800
2026/06/29 1,989 2,009 1,989 1,995 5,300
2026/06/26 1,999 2,011 1,986 1,989 12,200
2026/06/25 1,992 1,999 1,984 1,986 12,300
2026/06/24 1,988 1,995 1,981 1,981 3,600
2026/06/23 1,985 2,005 1,985 1,988 7,500
2026/06/22 1,986 2,000 1,985 1,985 6,000
2026/06/19 1,987 2,004 1,985 1,985 8,200
2026/06/18 1,990 2,057 1,972 1,998 9,600
2026/06/17 1,993 2,022 1,993 2,005 3,800
2026/06/16 1,991 2,023 1,991 1,994 700
2026/06/15 1,990 2,009 1,990 1,991 9,600
2026/06/12 2,017 2,017 1,976 1,990 13,900
2026/06/11 1,985 1,991 1,977 1,990 9,600
2026/06/10 2,025 2,025 1,988 1,990 7,800
2026/06/09 1,981 2,010 1,981 1,985 4,200
2026/06/08 1,989 1,998 1,981 1,983 7,700
2026/06/05 1,994 2,013 1,988 1,989 4,300
2026/06/04 1,995 1,995 1,995 1,995 300
2026/06/03 1,995 1,996 1,991 1,995 4,000
2026/06/02 2,013 2,013 1,995 1,995 3,500
2026/06/01 1,990 2,031 1,990 1,995 9,200
2026/05/29 2,019 2,074 2,019 2,033 2,800
2026/05/28 1,987 2,048 1,987 2,033 4,400
2026/05/27 1,980 2,032 1,980 2,032 13,100
2026/05/26 1,996 2,022 1,989 2,016 5,900
2026/05/25 2,009 2,030 1,953 1,982 39,400
2026/05/22 2,020 2,061 1,980 2,003 15,200
2026/05/21 2,017 2,067 2,003 2,020 4,100
2026/05/20 2,055 2,089 2,003 2,017 20,200
2026/05/19 2,071 2,097 2,050 2,057 19,000
2026/05/18 2,064 2,096 2,064 2,071 13,300
2026/05/15 2,083 2,097 2,079 2,096 4,800
2026/05/14 2,075 2,120 2,075 2,097 8,300
2026/05/13 2,083 2,160 2,075 2,075 29,200
2026/05/12 2,095 2,123 2,083 2,083 5,700
2026/05/11 2,090 2,127 2,090 2,100 1,900
2026/05/08 2,086 2,111 2,083 2,083 1,700
2026/05/07 2,113 2,113 2,084 2,086 9,800
2026/05/01 2,096 2,106 2,096 2,098 2,100
2026/04/30 2,101 2,115 2,092 2,092 4,700
2026/04/28 2,110 2,130 2,101 2,112 4,600
2026/04/27 2,081 2,110 2,081 2,110 4,800
2026/04/24 2,088 2,100 2,062 2,095 13,400
2026/04/23 2,098 2,105 2,092 2,092 7,500
2026/04/22 2,089 2,103 2,089 2,099 4,300
2026/04/21 2,112 2,112 2,104 2,104 300
2026/04/20 2,108 2,118 2,101 2,105 1,500
2026/04/17 2,108 2,108 2,082 2,108 2,600
2026/04/16 2,095 2,119 2,095 2,108 1,900
2026/04/15 2,103 2,105 2,103 2,105 600
2026/04/14 2,131 2,135 2,113 2,116 5,600
2026/04/13 2,107 2,131 2,098 2,131 2,800
2026/04/10 2,136 2,136 2,106 2,131 600
2026/04/09 2,112 2,114 2,112 2,114 500
2026/04/08 2,105 2,130 2,105 2,115 6,700
2026/04/07 2,126 2,126 2,095 2,105 4,300
2026/04/06 2,126 2,126 2,108 2,110 1,800
2026/04/03 2,104 2,104 2,104 2,104 200
2026/03/27 2,098 2,150 2,095 2,131 10,000
2026/03/26 2,165 2,166 2,083 2,100 5,000
2026/03/25 2,120 2,150 2,120 2,150 10,300
2026/03/24 2,129 2,129 2,105 2,112 6,300
2026/03/23 2,070 2,100 2,070 2,090 15,400
2026/03/19 2,107 2,117 2,098 2,110 3,100
2026/03/18 2,120 2,120 2,110 2,110 900
2026/03/17 2,098 2,117 2,085 2,101 7,500
2026/03/16 2,069 2,118 2,069 2,100 4,600
2026/03/13 2,098 2,099 2,098 2,099 800
2026/03/12 2,100 2,107 2,098 2,098 4,600
2026/03/11 2,102 2,126 2,102 2,108 3,500
2026/03/10 2,086 2,109 2,073 2,101 3,300
2026/03/09 2,062 2,073 2,041 2,063 9,700
2026/03/06 2,092 2,112 2,075 2,112 5,800
2026/03/05 2,107 2,130 2,082 2,101 31,300
2026/03/04 2,027 2,080 2,027 2,073 33,100
2026/03/03 2,115 2,116 2,077 2,077 10,200
2026/03/02 2,105 2,134 2,104 2,115 7,400
2026/02/27 2,089 2,150 2,086 2,149 11,000
2026/02/26 2,044 2,089 2,044 2,089 1,700
2026/02/25 2,034 2,088 2,034 2,053 8,700
2026/02/24 2,047 2,047 2,007 2,019 8,400
2026/02/20 2,035 2,039 2,007 2,024 2,600
2026/02/19 2,038 2,040 2,001 2,026 7,300
2026/02/18 2,013 2,020 2,001 2,012 15,800
2026/02/17 2,021 2,021 1,995 1,998 10,800
2026/02/16 2,019 2,025 2,002 2,005 15,400
2026/02/13 2,035 2,035 2,012 2,019 4,400
2026/02/12 2,035 2,084 2,016 2,030 12,500
2026/02/10 2,022 2,044 2,020 2,023 6,100
2026/02/09 2,061 2,073 2,005 2,050 18,400
2026/02/06 2,028 2,029 2,015 2,029 3,900
2026/02/05 2,044 2,044 2,023 2,023 2,100
2026/02/04 2,006 2,044 1,997 2,044 6,100
2026/02/03 2,017 2,031 2,005 2,008 4,400
2026/02/02 2,046 2,046 1,998 1,999 7,400
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

このページの先頭へ