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 |
---|---|---|---|---|---|
2020/12/30 | 317 | 320 | 313 | 317 | 22,000 |
2020/12/29 | 322 | 322 | 316 | 320 | 16,900 |
2020/12/28 | 320 | 320 | 312 | 319 | 49,000 |
2020/12/25 | 325 | 325 | 317 | 321 | 25,900 |
2020/12/24 | 320 | 322 | 314 | 319 | 37,300 |
2020/12/23 | 323 | 323 | 313 | 320 | 33,300 |
2020/12/22 | 323 | 323 | 320 | 320 | 14,900 |
2020/12/21 | 323 | 324 | 322 | 324 | 10,200 |
2020/12/18 | 323 | 325 | 323 | 324 | 9,000 |
2020/12/17 | 325 | 326 | 321 | 324 | 8,900 |
2020/12/16 | 331 | 331 | 325 | 325 | 19,800 |
2020/12/15 | 325 | 330 | 325 | 327 | 15,300 |
2020/12/14 | 325 | 329 | 323 | 324 | 21,600 |
2020/12/11 | 323 | 325 | 320 | 325 | 23,000 |
2020/12/10 | 324 | 324 | 316 | 318 | 19,300 |
2020/12/09 | 316 | 321 | 316 | 317 | 13,000 |
2020/12/08 | 315 | 318 | 313 | 316 | 11,900 |
2020/12/07 | 322 | 323 | 311 | 311 | 20,400 |
2020/12/04 | 320 | 323 | 320 | 321 | 6,200 |
2020/12/03 | 317 | 328 | 315 | 322 | 27,800 |
2020/12/02 | 324 | 329 | 317 | 317 | 52,600 |
2020/12/01 | 318 | 325 | 318 | 321 | 30,700 |
2020/11/30 | 336 | 337 | 304 | 304 | 40,300 |
2020/11/27 | 339 | 348 | 336 | 336 | 46,000 |
2020/11/26 | 337 | 343 | 336 | 336 | 17,800 |
2020/11/25 | 344 | 344 | 336 | 336 | 25,400 |
2020/11/24 | 339 | 339 | 334 | 336 | 20,200 |
2020/11/20 | 326 | 332 | 326 | 331 | 10,600 |
2020/11/19 | 336 | 339 | 326 | 326 | 17,100 |
2020/11/18 | 337 | 340 | 333 | 334 | 12,100 |
2020/11/17 | 344 | 345 | 330 | 333 | 33,900 |
2020/11/16 | 340 | 350 | 339 | 349 | 36,600 |
2020/11/13 | 360 | 360 | 328 | 328 | 19,100 |
2020/11/12 | 351 | 362 | 351 | 360 | 20,200 |
2020/11/11 | 363 | 363 | 343 | 355 | 42,300 |
2020/11/10 | 356 | 363 | 348 | 363 | 55,600 |
2020/11/09 | 355 | 355 | 342 | 355 | 35,900 |
2020/11/06 | 344 | 351 | 340 | 351 | 22,900 |
2020/11/05 | 327 | 348 | 327 | 348 | 12,400 |
2020/11/04 | 328 | 328 | 323 | 327 | 9,500 |
2020/11/02 | 327 | 328 | 323 | 328 | 14,700 |
2020/10/30 | 334 | 334 | 323 | 323 | 5,400 |
2020/10/29 | 331 | 332 | 329 | 332 | 3,300 |
2020/10/28 | 335 | 335 | 330 | 332 | 10,100 |
2020/10/27 | 335 | 337 | 327 | 337 | 15,200 |
2020/10/26 | 338 | 339 | 333 | 336 | 13,900 |
2020/10/23 | 320 | 336 | 320 | 336 | 8,900 |
2020/10/22 | 326 | 327 | 319 | 319 | 18,500 |
2020/10/21 | 326 | 327 | 323 | 326 | 9,200 |
2020/10/20 | 329 | 333 | 318 | 318 | 13,300 |
2020/10/19 | 325 | 332 | 325 | 332 | 10,900 |
2020/10/16 | 328 | 332 | 324 | 325 | 10,800 |
2020/10/15 | 326 | 327 | 323 | 324 | 10,600 |
2020/10/14 | 332 | 332 | 328 | 328 | 8,200 |
2020/10/13 | 339 | 339 | 333 | 333 | 7,300 |
2020/10/12 | 347 | 347 | 338 | 338 | 8,600 |
2020/10/09 | 355 | 355 | 349 | 349 | 3,000 |
2020/10/08 | 362 | 362 | 349 | 354 | 23,300 |
2020/10/07 | 355 | 362 | 352 | 362 | 24,400 |
2020/10/06 | 359 | 361 | 352 | 354 | 26,000 |
2020/10/05 | 361 | 363 | 357 | 361 | 35,100 |
2020/10/02 | 349 | 362 | 348 | 360 | 22,100 |
2020/09/30 | 359 | 359 | 350 | 352 | 35,900 |
2020/09/29 | 363 | 363 | 352 | 362 | 36,200 |
2020/09/28 | 357 | 360 | 354 | 360 | 58,700 |
2020/09/25 | 355 | 357 | 350 | 357 | 38,800 |
2020/09/24 | 350 | 355 | 347 | 355 | 32,800 |
2020/09/23 | 340 | 351 | 340 | 351 | 31,200 |
2020/09/18 | 341 | 348 | 341 | 348 | 30,200 |
2020/09/17 | 341 | 343 | 337 | 343 | 14,100 |
2020/09/16 | 340 | 341 | 330 | 341 | 31,600 |
2020/09/15 | 339 | 339 | 333 | 339 | 11,000 |
2020/09/14 | 330 | 339 | 330 | 339 | 18,300 |
2020/09/11 | 330 | 330 | 327 | 330 | 27,100 |
2020/09/10 | 328 | 330 | 325 | 330 | 17,600 |
2020/09/09 | 326 | 329 | 322 | 325 | 32,900 |
2020/09/08 | 326 | 329 | 322 | 327 | 19,300 |
2020/09/07 | 322 | 322 | 318 | 318 | 10,000 |
2020/09/04 | 318 | 322 | 318 | 319 | 10,900 |
2020/09/03 | 322 | 323 | 321 | 323 | 8,600 |
2020/09/02 | 323 | 324 | 320 | 320 | 7,400 |
2020/09/01 | 320 | 326 | 320 | 323 | 10,300 |
2020/08/31 | 330 | 330 | 322 | 322 | 5,700 |
2020/08/28 | 329 | 329 | 323 | 329 | 12,000 |
2020/08/27 | 323 | 328 | 323 | 324 | 4,300 |
2020/08/26 | 333 | 333 | 327 | 327 | 7,900 |
2020/08/25 | 333 | 335 | 330 | 335 | 21,200 |
2020/08/24 | 333 | 333 | 328 | 330 | 7,200 |
2020/08/21 | 322 | 332 | 322 | 330 | 7,000 |
2020/08/20 | 320 | 323 | 319 | 321 | 5,300 |
2020/08/19 | 323 | 323 | 322 | 323 | 2,000 |
2020/08/18 | 323 | 327 | 323 | 323 | 9,400 |
2020/08/17 | 328 | 328 | 323 | 324 | 3,800 |
2020/08/14 | 334 | 334 | 322 | 326 | 12,700 |
2020/08/13 | 332 | 333 | 329 | 333 | 18,700 |
2020/08/12 | 331 | 338 | 328 | 332 | 21,300 |
2020/08/11 | 325 | 330 | 322 | 330 | 17,200 |
2020/08/07 | 324 | 325 | 316 | 325 | 8,800 |
2020/08/06 | 323 | 324 | 317 | 322 | 8,000 |
2020/08/05 | 323 | 323 | 317 | 323 | 4,700 |
2020/08/04 | 322 | 326 | 321 | 325 | 10,900 |
2020/08/03 | 314 | 321 | 314 | 319 | 10,000 |
2020/07/31 | 321 | 321 | 311 | 312 | 11,000 |
2020/07/30 | 327 | 329 | 324 | 327 | 7,800 |
2020/07/29 | 331 | 331 | 325 | 327 | 5,500 |
2020/07/28 | 331 | 331 | 328 | 331 | 9,200 |
2020/07/27 | 334 | 334 | 326 | 331 | 41,700 |
2020/07/22 | 327 | 329 | 325 | 326 | 12,900 |
2020/07/21 | 324 | 329 | 324 | 329 | 14,600 |
2020/07/20 | 315 | 325 | 314 | 323 | 7,300 |
2020/07/17 | 315 | 318 | 315 | 316 | 4,700 |
2020/07/16 | 315 | 317 | 314 | 314 | 9,400 |
2020/07/15 | 311 | 313 | 308 | 313 | 8,900 |
2020/07/14 | 309 | 309 | 307 | 308 | 14,300 |
2020/07/13 | 314 | 314 | 299 | 309 | 42,200 |
2020/07/10 | 329 | 329 | 300 | 300 | 85,200 |
2020/07/09 | 325 | 331 | 323 | 331 | 7,200 |
2020/07/08 | 327 | 331 | 318 | 318 | 11,200 |
2020/07/07 | 334 | 334 | 329 | 329 | 3,800 |
2020/07/06 | 325 | 330 | 324 | 330 | 6,100 |
2020/07/03 | 319 | 325 | 316 | 325 | 10,000 |
2020/07/02 | 319 | 322 | 314 | 315 | 14,100 |
2020/07/01 | 332 | 333 | 315 | 315 | 10,100 |
2020/06/30 | 340 | 340 | 331 | 332 | 12,700 |
2020/06/29 | 343 | 344 | 331 | 334 | 18,800 |
2020/06/26 | 340 | 345 | 331 | 345 | 37,800 |
2020/06/25 | 334 | 334 | 329 | 329 | 19,600 |
2020/06/24 | 334 | 336 | 330 | 335 | 8,200 |
2020/06/23 | 331 | 332 | 327 | 332 | 11,500 |
2020/06/22 | 333 | 333 | 329 | 330 | 11,900 |
2020/06/19 | 335 | 335 | 332 | 335 | 9,200 |
2020/06/18 | 333 | 335 | 330 | 335 | 7,800 |
2020/06/17 | 332 | 334 | 331 | 334 | 8,000 |
2020/06/16 | 323 | 332 | 322 | 332 | 16,500 |
2020/06/15 | 319 | 323 | 319 | 320 | 5,600 |
2020/06/12 | 320 | 322 | 316 | 318 | 22,900 |
2020/06/11 | 334 | 334 | 322 | 323 | 27,600 |
2020/06/10 | 331 | 335 | 331 | 335 | 12,400 |
2020/06/09 | 337 | 337 | 331 | 335 | 11,600 |
2020/06/08 | 332 | 335 | 331 | 335 | 26,700 |
2020/06/05 | 327 | 330 | 326 | 330 | 11,800 |
2020/06/04 | 329 | 329 | 324 | 329 | 9,200 |
2020/06/03 | 329 | 329 | 323 | 328 | 26,800 |
2020/06/02 | 321 | 328 | 321 | 328 | 30,800 |
2020/06/01 | 336 | 336 | 317 | 317 | 78,600 |
2020/05/29 | 333 | 344 | 333 | 340 | 34,500 |
2020/05/28 | 332 | 340 | 331 | 339 | 35,900 |
2020/05/27 | 326 | 334 | 323 | 334 | 30,500 |
2020/05/26 | 331 | 331 | 329 | 331 | 14,700 |
2020/05/25 | 336 | 336 | 328 | 330 | 16,100 |
2020/05/22 | 324 | 329 | 324 | 329 | 8,700 |
2020/05/21 | 326 | 326 | 322 | 324 | 3,900 |
2020/05/20 | 320 | 326 | 315 | 326 | 22,900 |
2020/05/19 | 323 | 323 | 316 | 322 | 13,000 |
2020/05/18 | 318 | 318 | 311 | 315 | 10,700 |
2020/05/15 | 315 | 318 | 311 | 318 | 9,700 |
2020/05/14 | 318 | 319 | 312 | 312 | 9,500 |
2020/05/13 | 316 | 322 | 312 | 322 | 16,100 |
2020/05/12 | 324 | 327 | 320 | 322 | 13,900 |
2020/05/11 | 318 | 340 | 311 | 340 | 23,100 |
2020/05/08 | 318 | 318 | 307 | 314 | 13,900 |
2020/05/07 | 317 | 317 | 306 | 312 | 20,300 |
2020/05/01 | 328 | 330 | 322 | 322 | 8,800 |
2020/04/30 | 340 | 343 | 331 | 333 | 29,500 |
2020/04/28 | 321 | 339 | 321 | 339 | 27,300 |
2020/04/27 | 328 | 328 | 319 | 327 | 27,700 |
2020/04/24 | 322 | 324 | 320 | 322 | 18,200 |
2020/04/23 | 320 | 321 | 317 | 321 | 10,600 |
2020/04/22 | 322 | 326 | 314 | 317 | 14,700 |
2020/04/21 | 321 | 326 | 314 | 326 | 16,600 |
2020/04/20 | 325 | 330 | 324 | 326 | 13,100 |
2020/04/17 | 334 | 334 | 329 | 329 | 11,900 |
2020/04/16 | 324 | 331 | 322 | 331 | 17,600 |
2020/04/15 | 325 | 329 | 321 | 322 | 16,200 |
2020/04/14 | 319 | 331 | 319 | 329 | 13,200 |
2020/04/13 | 322 | 327 | 317 | 320 | 11,900 |
2020/04/10 | 330 | 330 | 320 | 327 | 8,200 |
2020/04/09 | 344 | 344 | 326 | 329 | 33,700 |
2020/04/08 | 319 | 346 | 316 | 345 | 74,800 |
2020/04/07 | 309 | 327 | 301 | 327 | 16,600 |
2020/04/06 | 287 | 305 | 287 | 305 | 20,600 |
2020/04/03 | 290 | 292 | 286 | 288 | 17,200 |
2020/04/02 | 312 | 312 | 293 | 293 | 33,700 |
2020/04/01 | 341 | 343 | 320 | 320 | 44,700 |
2020/03/31 | 352 | 352 | 341 | 348 | 55,200 |
2020/03/30 | 344 | 356 | 340 | 352 | 100,200 |
2020/03/27 | 336 | 350 | 336 | 350 | 133,700 |
2020/03/26 | 320 | 338 | 310 | 338 | 76,500 |
2020/03/25 | 333 | 338 | 324 | 335 | 79,100 |
2020/03/24 | 330 | 333 | 316 | 333 | 62,500 |
2020/03/23 | 297 | 339 | 295 | 331 | 69,500 |
2020/03/19 | 273 | 304 | 273 | 302 | 43,100 |
2020/03/18 | 269 | 311 | 264 | 297 | 38,400 |
2020/03/17 | 248 | 277 | 239 | 270 | 53,100 |
2020/03/16 | 240 | 267 | 238 | 251 | 39,900 |
2020/03/13 | 230 | 240 | 230 | 240 | 55,800 |
2020/03/12 | 248 | 252 | 241 | 241 | 42,300 |
2020/03/11 | 264 | 265 | 256 | 256 | 14,500 |
2020/03/10 | 245 | 269 | 245 | 269 | 26,600 |
2020/03/09 | 255 | 260 | 251 | 252 | 42,400 |
2020/03/06 | 268 | 273 | 263 | 263 | 44,000 |
2020/03/05 | 276 | 277 | 272 | 273 | 18,500 |
2020/03/04 | 268 | 280 | 268 | 272 | 16,200 |
2020/03/03 | 281 | 289 | 274 | 274 | 41,800 |
2020/03/02 | 268 | 289 | 268 | 280 | 34,500 |
2020/02/28 | 274 | 292 | 274 | 276 | 54,100 |
2020/02/27 | 292 | 298 | 289 | 290 | 60,400 |
2020/02/26 | 292 | 295 | 290 | 291 | 30,700 |
2020/02/25 | 309 | 309 | 298 | 299 | 58,400 |
2020/02/21 | 310 | 315 | 310 | 315 | 13,400 |
2020/02/20 | 317 | 320 | 310 | 310 | 9,600 |
2020/02/19 | 314 | 319 | 312 | 316 | 15,500 |
2020/02/18 | 315 | 315 | 308 | 314 | 15,800 |
2020/02/17 | 316 | 317 | 314 | 316 | 7,500 |
2020/02/14 | 317 | 318 | 316 | 318 | 7,200 |
2020/02/13 | 317 | 318 | 315 | 316 | 11,600 |
2020/02/12 | 323 | 323 | 315 | 315 | 11,300 |
2020/02/10 | 326 | 326 | 323 | 324 | 9,600 |
2020/02/07 | 330 | 331 | 323 | 325 | 14,500 |
2020/02/06 | 329 | 343 | 327 | 328 | 71,500 |
2020/02/05 | 323 | 327 | 322 | 327 | 18,100 |
2020/02/04 | 316 | 322 | 316 | 322 | 7,000 |
2020/02/03 | 312 | 318 | 311 | 316 | 12,300 |
2020/01/31 | 316 | 320 | 315 | 317 | 7,700 |
2020/01/30 | 317 | 318 | 310 | 313 | 14,200 |
2020/01/29 | 315 | 319 | 312 | 317 | 16,100 |
2020/01/28 | 318 | 323 | 312 | 313 | 31,400 |
2020/01/27 | 325 | 325 | 320 | 321 | 30,300 |
2020/01/24 | 330 | 330 | 326 | 326 | 11,800 |
2020/01/23 | 330 | 331 | 328 | 328 | 10,300 |
2020/01/22 | 330 | 333 | 330 | 331 | 11,700 |
2020/01/21 | 328 | 332 | 328 | 329 | 10,300 |
2020/01/20 | 328 | 331 | 328 | 328 | 10,100 |
2020/01/17 | 330 | 330 | 326 | 326 | 17,500 |
2020/01/16 | 330 | 331 | 328 | 329 | 15,700 |
2020/01/15 | 331 | 331 | 329 | 331 | 14,000 |
2020/01/14 | 334 | 334 | 331 | 331 | 11,500 |
2020/01/10 | 336 | 336 | 332 | 334 | 9,900 |
2020/01/09 | 335 | 336 | 332 | 336 | 7,600 |
2020/01/08 | 333 | 333 | 328 | 329 | 16,800 |
2020/01/07 | 333 | 337 | 332 | 337 | 20,200 |
2020/01/06 | 334 | 334 | 329 | 329 | 25,400 |