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
2007/12/28 278 280 278 279 31,000
2007/12/27 282 283 281 281 45,000
2007/12/26 280 283 280 282 86,000
2007/12/25 281 284 278 282 107,000
2007/12/21 276 277 274 276 298,000
2007/12/20 278 283 276 278 99,000
2007/12/19 282 282 277 278 116,000
2007/12/18 281 283 280 281 101,000
2007/12/17 286 286 283 284 100,000
2007/12/14 289 290 283 288 162,000
2007/12/13 292 292 289 289 121,000
2007/12/12 298 298 285 293 406,000
2007/12/11 305 310 300 301 84,000
2007/12/10 310 310 302 304 88,000
2007/12/07 302 305 300 303 108,000
2007/12/06 298 302 297 302 116,000
2007/12/05 295 298 294 295 120,000
2007/12/04 300 300 294 298 127,000
2007/12/03 311 311 284 300 192,000
2007/11/30 300 307 300 306 67,000
2007/11/29 298 301 297 300 81,000
2007/11/28 290 297 290 293 58,000
2007/11/27 286 289 280 287 145,000
2007/11/26 288 290 282 287 107,000
2007/11/22 283 284 281 283 66,000
2007/11/21 289 291 282 285 57,000
2007/11/20 283 283 275 283 110,000
2007/11/19 297 299 281 282 85,000
2007/11/16 299 299 289 293 84,000
2007/11/15 300 301 298 299 54,000
2007/11/14 299 300 295 297 109,000
2007/11/13 293 298 292 294 68,000
2007/11/12 305 305 295 298 86,000
2007/11/09 312 314 309 309 58,000
2007/11/08 314 316 310 311 56,000
2007/11/07 324 325 318 318 35,000
2007/11/06 317 326 317 322 72,000
2007/11/05 326 326 319 322 50,000
2007/11/02 324 326 324 324 32,000
2007/11/01 327 329 327 329 50,000
2007/10/31 326 328 324 328 34,000
2007/10/30 323 327 322 324 48,000
2007/10/29 325 325 322 325 48,000
2007/10/26 317 321 317 320 52,000
2007/10/25 323 323 315 318 90,000
2007/10/24 323 325 319 320 46,000
2007/10/23 320 322 319 320 43,000
2007/10/22 317 321 315 321 51,000
2007/10/19 330 330 323 327 56,000
2007/10/18 327 334 326 333 44,000
2007/10/17 332 334 326 328 106,000
2007/10/16 340 340 331 332 66,000
2007/10/15 341 343 339 340 77,000
2007/10/12 338 341 336 337 112,000
2007/10/11 332 337 330 337 112,000
2007/10/10 336 337 331 331 71,000
2007/10/09 336 338 332 332 101,000
2007/10/05 326 329 325 327 127,000
2007/10/04 328 329 325 325 123,000
2007/10/03 325 328 325 327 102,000
2007/10/02 330 333 321 327 79,000
2007/10/01 325 329 325 327 71,000
2007/09/28 329 330 322 323 55,000
2007/09/27 323 326 322 326 142,000
2007/09/26 319 320 315 320 54,000
2007/09/25 325 326 314 317 88,000
2007/09/21 323 326 321 323 52,000
2007/09/20 327 329 326 327 37,000
2007/09/19 330 334 319 322 93,000
2007/09/18 330 330 314 315 88,000
2007/09/14 334 334 322 326 111,000
2007/09/13 334 334 321 324 75,000
2007/09/12 338 338 328 329 98,000
2007/09/11 328 336 326 333 88,000
2007/09/10 333 338 332 333 75,000
2007/09/07 345 346 342 343 74,000
2007/09/06 357 357 346 349 76,000
2007/09/05 364 366 357 358 61,000
2007/09/04 365 370 361 362 31,000
2007/09/03 371 374 363 366 82,000
2007/08/31 365 373 362 372 49,000
2007/08/30 363 370 361 362 48,000
2007/08/29 368 369 358 361 67,000
2007/08/28 371 374 368 369 53,000
2007/08/27 379 379 371 371 59,000
2007/08/24 374 378 374 374 47,000
2007/08/23 375 380 375 379 28,000
2007/08/22 370 372 368 372 30,000
2007/08/21 369 372 367 369 59,000
2007/08/20 374 380 366 366 55,000
2007/08/17 385 389 365 365 95,000
2007/08/16 402 403 386 395 69,000
2007/08/15 410 410 403 403 14,000
2007/08/14 415 416 415 416 26,000
2007/08/13 406 416 404 415 37,000
2007/08/10 408 410 408 410 37,000
2007/08/09 413 416 410 413 57,000
2007/08/08 417 418 413 414 34,000
2007/08/07 422 425 415 415 23,000
2007/08/06 423 424 419 420 57,000
2007/08/03 427 427 422 423 13,000
2007/08/02 424 424 415 419 40,000
2007/08/01 423 427 419 419 43,000
2007/07/31 422 424 422 423 14,000
2007/07/30 409 425 409 421 86,000
2007/07/27 420 420 410 410 77,000
2007/07/26 423 423 421 421 53,000
2007/07/25 428 430 421 426 71,000
2007/07/24 433 433 427 430 42,000
2007/07/23 440 440 425 434 42,000
2007/07/20 444 448 443 444 31,000
2007/07/19 447 450 446 446 34,000
2007/07/18 447 447 440 444 44,000
2007/07/17 454 454 442 447 40,000
2007/07/13 446 449 445 449 33,000
2007/07/12 445 449 440 444 67,000
2007/07/11 450 452 444 448 77,000
2007/07/10 452 457 452 453 27,000
2007/07/09 452 457 451 455 35,000
2007/07/06 452 453 448 452 64,000
2007/07/05 460 463 456 460 33,000
2007/07/04 461 462 459 460 49,000
2007/07/03 453 463 453 459 68,000
2007/07/02 456 458 452 453 98,000
2007/06/29 444 456 444 452 92,000
2007/06/28 438 444 438 441 99,000
2007/06/27 436 441 434 436 94,000
2007/06/26 440 442 434 440 105,000
2007/06/25 452 452 439 440 102,000
2007/06/22 455 456 447 449 84,000
2007/06/21 461 461 454 455 85,000
2007/06/20 467 473 461 462 55,000
2007/06/19 473 473 466 466 27,000
2007/06/18 468 473 468 469 77,000
2007/06/15 463 463 458 459 46,000
2007/06/14 460 467 458 460 47,000
2007/06/13 452 464 452 455 62,000
2007/06/12 474 475 457 459 106,000
2007/06/11 485 485 473 475 108,000
2007/06/08 490 490 472 477 247,000
2007/06/07 477 493 475 490 510,000
2007/06/06 485 494 478 487 987,000
2007/06/05 449 476 446 474 522,000
2007/06/04 443 453 440 446 139,000
2007/06/01 443 444 439 440 68,000
2007/05/31 431 446 431 443 93,000
2007/05/30 434 434 428 430 29,000
2007/05/29 425 431 425 429 41,000
2007/05/28 431 431 425 425 50,000
2007/05/25 433 434 428 429 70,000
2007/05/24 431 432 425 428 29,000
2007/05/23 432 438 432 432 87,000
2007/05/22 431 432 429 430 86,000
2007/05/21 439 439 432 432 52,000
2007/05/18 444 447 436 439 69,000
2007/05/17 446 449 443 443 32,000
2007/05/16 450 451 444 444 45,000
2007/05/15 455 455 450 450 55,000
2007/05/14 465 465 456 458 16,000
2007/05/11 460 462 456 456 26,000
2007/05/10 461 467 459 462 48,000
2007/05/09 463 465 462 465 25,000
2007/05/08 466 466 461 463 21,000
2007/05/07 466 470 463 466 46,000
2007/05/02 465 467 459 463 52,000
2007/05/01 468 468 460 463 38,000
2007/04/27 455 470 454 470 125,000
2007/04/26 447 455 446 455 98,000
2007/04/25 455 455 446 447 43,000
2007/04/24 447 448 443 448 38,000
2007/04/23 452 452 443 443 76,000
2007/04/20 450 453 443 448 71,000
2007/04/19 452 453 445 450 42,000
2007/04/18 451 456 450 452 64,000
2007/04/17 456 456 445 447 68,000
2007/04/16 452 455 451 451 57,000
2007/04/13 457 458 447 447 110,000
2007/04/12 459 460 451 460 53,000
2007/04/11 458 459 455 457 45,000
2007/04/10 455 459 455 457 39,000
2007/04/09 453 457 450 455 53,000
2007/04/06 456 457 448 448 45,000
2007/04/05 455 460 452 452 90,000
2007/04/04 445 454 445 452 86,000
2007/04/03 455 458 436 440 215,000
2007/04/02 468 470 446 451 104,000
2007/03/30 467 477 466 468 81,000
2007/03/29 461 474 455 466 45,000
2007/03/28 462 468 461 464 44,000
2007/03/27 470 474 464 465 76,000
2007/03/26 484 484 474 475 71,000
2007/03/23 488 488 475 478 108,000
2007/03/22 487 492 486 486 82,000
2007/03/20 472 484 472 482 74,000
2007/03/19 472 477 470 471 67,000
2007/03/16 471 472 465 468 59,000
2007/03/15 476 483 474 475 50,000
2007/03/14 477 482 473 473 89,000
2007/03/13 500 502 490 490 136,000
2007/03/12 495 496 480 496 157,000
2007/03/09 485 494 480 480 266,000
2007/03/08 463 475 461 475 99,000
2007/03/07 477 477 460 461 72,000
2007/03/06 441 463 441 463 86,000
2007/03/05 458 460 443 443 146,000
2007/03/02 463 467 458 463 58,000
2007/03/01 477 478 463 465 86,000
2007/02/28 454 472 451 472 169,000
2007/02/27 485 488 483 484 87,000
2007/02/26 489 497 486 488 142,000
2007/02/23 482 492 482 491 153,000
2007/02/22 488 490 485 489 87,000
2007/02/21 495 497 490 493 173,000
2007/02/20 494 498 490 496 122,000
2007/02/19 486 494 485 490 105,000
2007/02/16 492 494 490 491 52,000
2007/02/15 493 497 490 496 76,000
2007/02/14 498 500 493 493 126,000
2007/02/13 487 498 487 498 131,000
2007/02/09 488 492 481 488 161,000
2007/02/08 475 487 475 486 246,000
2007/02/07 473 475 473 473 79,000
2007/02/06 474 475 470 473 122,000
2007/02/05 476 476 470 471 104,000
2007/02/02 463 472 463 471 177,000
2007/02/01 458 465 456 463 103,000
2007/01/31 455 460 455 459 115,000
2007/01/30 454 464 451 454 110,000
2007/01/29 453 454 448 450 122,000
2007/01/26 459 460 450 454 182,000
2007/01/25 469 469 461 461 72,000
2007/01/24 472 473 468 468 99,000
2007/01/23 464 466 461 465 57,000
2007/01/22 475 475 460 464 101,000
2007/01/19 472 474 465 473 224,000
2007/01/18 452 473 448 465 582,000
2007/01/17 445 446 441 445 77,000
2007/01/16 441 449 440 441 181,000
2007/01/15 428 436 428 436 108,000
2007/01/12 420 435 420 431 109,000
2007/01/11 417 423 417 419 52,000
2007/01/10 422 422 417 417 42,000
2007/01/09 422 423 420 422 82,000
2007/01/05 431 431 422 423 69,000
2007/01/04 436 436 428 430 43,000

このページの先頭へ