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 |
---|---|---|---|---|---|
2021/12/30 | 320 | 321 | 318 | 319 | 5,700 |
2021/12/29 | 320 | 322 | 318 | 321 | 17,600 |
2021/12/28 | 321 | 322 | 316 | 320 | 28,600 |
2021/12/27 | 323 | 323 | 316 | 319 | 43,000 |
2021/12/24 | 319 | 319 | 316 | 318 | 19,600 |
2021/12/23 | 316 | 318 | 315 | 316 | 18,500 |
2021/12/22 | 316 | 318 | 314 | 316 | 28,800 |
2021/12/21 | 318 | 319 | 316 | 319 | 27,800 |
2021/12/20 | 322 | 323 | 317 | 318 | 28,400 |
2021/12/17 | 329 | 329 | 324 | 326 | 10,900 |
2021/12/16 | 328 | 330 | 324 | 330 | 15,800 |
2021/12/15 | 325 | 325 | 322 | 323 | 9,400 |
2021/12/14 | 325 | 328 | 323 | 328 | 11,500 |
2021/12/13 | 324 | 325 | 323 | 325 | 12,600 |
2021/12/10 | 339 | 339 | 324 | 324 | 43,000 |
2021/12/09 | 327 | 329 | 325 | 327 | 13,600 |
2021/12/08 | 336 | 336 | 325 | 327 | 28,800 |
2021/12/07 | 324 | 338 | 320 | 338 | 39,200 |
2021/12/06 | 316 | 320 | 315 | 315 | 20,500 |
2021/12/03 | 311 | 317 | 311 | 316 | 18,100 |
2021/12/02 | 311 | 321 | 310 | 310 | 22,400 |
2021/12/01 | 306 | 321 | 306 | 317 | 30,000 |
2021/11/30 | 317 | 322 | 305 | 305 | 33,500 |
2021/11/29 | 321 | 322 | 314 | 314 | 30,600 |
2021/11/26 | 327 | 328 | 321 | 321 | 28,300 |
2021/11/25 | 333 | 333 | 328 | 330 | 14,000 |
2021/11/24 | 331 | 332 | 327 | 332 | 12,100 |
2021/11/22 | 327 | 327 | 325 | 327 | 4,400 |
2021/11/19 | 328 | 328 | 325 | 327 | 7,200 |
2021/11/18 | 326 | 327 | 325 | 325 | 6,700 |
2021/11/17 | 332 | 332 | 326 | 326 | 11,300 |
2021/11/16 | 333 | 335 | 331 | 333 | 11,000 |
2021/11/15 | 335 | 335 | 329 | 331 | 7,900 |
2021/11/12 | 326 | 333 | 326 | 333 | 19,100 |
2021/11/11 | 325 | 327 | 323 | 326 | 12,300 |
2021/11/10 | 330 | 331 | 326 | 327 | 30,400 |
2021/11/09 | 332 | 336 | 326 | 329 | 40,700 |
2021/11/08 | 330 | 336 | 329 | 332 | 15,200 |
2021/11/05 | 333 | 333 | 328 | 328 | 6,800 |
2021/11/04 | 337 | 337 | 326 | 335 | 27,200 |
2021/11/02 | 336 | 337 | 333 | 333 | 10,400 |
2021/11/01 | 339 | 340 | 334 | 340 | 11,600 |
2021/10/29 | 335 | 340 | 327 | 333 | 55,600 |
2021/10/28 | 325 | 344 | 324 | 328 | 82,400 |
2021/10/27 | 330 | 330 | 326 | 326 | 4,500 |
2021/10/26 | 329 | 329 | 327 | 328 | 6,000 |
2021/10/25 | 330 | 330 | 327 | 328 | 13,700 |
2021/10/22 | 323 | 327 | 323 | 326 | 10,200 |
2021/10/21 | 330 | 330 | 326 | 326 | 11,100 |
2021/10/20 | 334 | 334 | 327 | 329 | 11,900 |
2021/10/19 | 334 | 337 | 330 | 332 | 21,500 |
2021/10/18 | 340 | 340 | 335 | 336 | 17,100 |
2021/10/15 | 333 | 337 | 329 | 337 | 23,700 |
2021/10/14 | 325 | 327 | 325 | 325 | 12,500 |
2021/10/13 | 326 | 328 | 323 | 325 | 42,100 |
2021/10/12 | 329 | 331 | 326 | 328 | 16,400 |
2021/10/11 | 328 | 333 | 328 | 333 | 13,700 |
2021/10/08 | 329 | 331 | 327 | 328 | 11,200 |
2021/10/07 | 324 | 329 | 324 | 326 | 8,500 |
2021/10/06 | 327 | 331 | 325 | 325 | 20,200 |
2021/10/05 | 327 | 328 | 323 | 323 | 28,100 |
2021/10/04 | 329 | 331 | 328 | 328 | 14,600 |
2021/10/01 | 335 | 338 | 327 | 327 | 29,300 |
2021/09/30 | 343 | 344 | 337 | 337 | 16,400 |
2021/09/29 | 347 | 347 | 340 | 340 | 34,800 |
2021/09/28 | 352 | 358 | 345 | 358 | 37,300 |
2021/09/27 | 362 | 363 | 354 | 354 | 45,500 |
2021/09/24 | 354 | 364 | 350 | 364 | 45,300 |
2021/09/22 | 353 | 353 | 344 | 344 | 17,600 |
2021/09/21 | 350 | 357 | 350 | 354 | 29,900 |
2021/09/17 | 357 | 360 | 353 | 360 | 34,400 |
2021/09/16 | 357 | 357 | 352 | 357 | 28,400 |
2021/09/15 | 357 | 358 | 350 | 355 | 34,800 |
2021/09/14 | 359 | 361 | 350 | 361 | 40,300 |
2021/09/13 | 351 | 355 | 346 | 355 | 40,000 |
2021/09/10 | 336 | 351 | 336 | 351 | 55,000 |
2021/09/09 | 346 | 347 | 340 | 343 | 22,600 |
2021/09/08 | 344 | 346 | 336 | 346 | 39,000 |
2021/09/07 | 344 | 344 | 336 | 344 | 42,200 |
2021/09/06 | 340 | 344 | 336 | 344 | 23,100 |
2021/09/03 | 334 | 340 | 328 | 340 | 86,500 |
2021/09/02 | 325 | 325 | 322 | 322 | 8,300 |
2021/09/01 | 321 | 324 | 320 | 324 | 11,600 |
2021/08/31 | 324 | 325 | 320 | 321 | 33,200 |
2021/08/30 | 323 | 327 | 323 | 324 | 13,300 |
2021/08/27 | 325 | 326 | 323 | 323 | 12,000 |
2021/08/26 | 327 | 329 | 326 | 328 | 11,200 |
2021/08/25 | 332 | 332 | 323 | 327 | 25,300 |
2021/08/24 | 324 | 327 | 322 | 327 | 26,500 |
2021/08/23 | 320 | 327 | 320 | 324 | 25,900 |
2021/08/20 | 319 | 324 | 316 | 316 | 38,700 |
2021/08/19 | 339 | 339 | 315 | 317 | 92,400 |
2021/08/18 | 351 | 370 | 333 | 340 | 280,400 |
2021/08/17 | 321 | 364 | 321 | 358 | 233,500 |
2021/08/16 | 340 | 340 | 320 | 321 | 84,500 |
2021/08/13 | 317 | 340 | 316 | 340 | 119,000 |
2021/08/12 | 320 | 320 | 314 | 316 | 11,000 |
2021/08/11 | 318 | 319 | 314 | 319 | 18,200 |
2021/08/10 | 317 | 323 | 315 | 315 | 45,500 |
2021/08/06 | 317 | 317 | 315 | 315 | 5,500 |
2021/08/05 | 314 | 317 | 314 | 316 | 7,700 |
2021/08/04 | 315 | 317 | 314 | 314 | 11,500 |
2021/08/03 | 316 | 317 | 315 | 315 | 9,100 |
2021/08/02 | 318 | 319 | 315 | 319 | 23,800 |
2021/07/30 | 315 | 316 | 314 | 314 | 8,500 |
2021/07/29 | 315 | 317 | 314 | 317 | 14,600 |
2021/07/28 | 316 | 318 | 315 | 317 | 3,800 |
2021/07/27 | 317 | 318 | 315 | 318 | 12,000 |
2021/07/26 | 319 | 319 | 315 | 315 | 28,600 |
2021/07/21 | 312 | 315 | 311 | 314 | 14,300 |
2021/07/20 | 310 | 312 | 310 | 310 | 34,800 |
2021/07/19 | 315 | 316 | 310 | 310 | 17,300 |
2021/07/16 | 313 | 318 | 313 | 314 | 15,600 |
2021/07/15 | 315 | 317 | 313 | 313 | 19,600 |
2021/07/14 | 316 | 319 | 315 | 315 | 32,200 |
2021/07/13 | 315 | 318 | 315 | 316 | 13,500 |
2021/07/12 | 313 | 316 | 313 | 316 | 15,900 |
2021/07/09 | 311 | 315 | 310 | 310 | 42,300 |
2021/07/08 | 318 | 319 | 312 | 312 | 35,100 |
2021/07/07 | 318 | 321 | 317 | 317 | 16,000 |
2021/07/06 | 321 | 322 | 318 | 318 | 27,700 |
2021/07/05 | 323 | 323 | 320 | 320 | 8,000 |
2021/07/02 | 323 | 323 | 321 | 322 | 11,200 |
2021/07/01 | 326 | 326 | 321 | 321 | 10,900 |
2021/06/30 | 331 | 331 | 326 | 326 | 6,800 |
2021/06/29 | 331 | 332 | 330 | 330 | 11,700 |
2021/06/28 | 333 | 333 | 330 | 333 | 22,100 |
2021/06/25 | 328 | 329 | 326 | 329 | 19,200 |
2021/06/24 | 328 | 328 | 324 | 328 | 12,900 |
2021/06/23 | 328 | 328 | 325 | 328 | 10,900 |
2021/06/22 | 320 | 326 | 320 | 326 | 21,700 |
2021/06/21 | 323 | 323 | 319 | 319 | 30,500 |
2021/06/18 | 325 | 326 | 324 | 324 | 11,000 |
2021/06/17 | 323 | 325 | 323 | 324 | 8,900 |
2021/06/16 | 324 | 324 | 323 | 323 | 11,000 |
2021/06/15 | 323 | 326 | 323 | 323 | 13,400 |
2021/06/14 | 324 | 324 | 323 | 323 | 4,000 |
2021/06/11 | 325 | 325 | 324 | 324 | 23,100 |
2021/06/10 | 324 | 326 | 323 | 324 | 9,800 |
2021/06/09 | 322 | 324 | 322 | 323 | 3,900 |
2021/06/08 | 323 | 324 | 323 | 323 | 5,100 |
2021/06/07 | 325 | 326 | 324 | 324 | 7,500 |
2021/06/04 | 328 | 328 | 324 | 325 | 6,300 |
2021/06/03 | 323 | 328 | 323 | 328 | 17,200 |
2021/06/02 | 323 | 325 | 322 | 322 | 7,600 |
2021/06/01 | 325 | 325 | 322 | 323 | 9,800 |
2021/05/31 | 329 | 329 | 324 | 324 | 13,400 |
2021/05/28 | 324 | 333 | 323 | 333 | 21,500 |
2021/05/27 | 322 | 324 | 322 | 322 | 8,900 |
2021/05/26 | 322 | 324 | 322 | 322 | 13,200 |
2021/05/25 | 328 | 328 | 322 | 324 | 21,300 |
2021/05/24 | 322 | 329 | 322 | 327 | 18,800 |
2021/05/21 | 324 | 327 | 322 | 322 | 14,000 |
2021/05/20 | 321 | 329 | 321 | 323 | 11,000 |
2021/05/19 | 320 | 323 | 320 | 320 | 20,500 |
2021/05/18 | 317 | 323 | 317 | 323 | 15,800 |
2021/05/17 | 322 | 322 | 317 | 320 | 23,300 |
2021/05/14 | 320 | 320 | 317 | 317 | 17,400 |
2021/05/13 | 317 | 322 | 314 | 314 | 13,300 |
2021/05/12 | 323 | 325 | 318 | 318 | 27,800 |
2021/05/11 | 330 | 331 | 322 | 322 | 57,600 |
2021/05/10 | 327 | 333 | 325 | 332 | 22,800 |
2021/05/07 | 321 | 326 | 318 | 322 | 18,500 |
2021/05/06 | 316 | 322 | 315 | 318 | 40,200 |
2021/04/30 | 315 | 319 | 314 | 315 | 20,900 |
2021/04/28 | 319 | 319 | 315 | 315 | 30,400 |
2021/04/27 | 322 | 324 | 320 | 320 | 16,400 |
2021/04/26 | 326 | 326 | 322 | 322 | 28,500 |
2021/04/23 | 325 | 329 | 321 | 321 | 44,700 |
2021/04/22 | 331 | 333 | 329 | 329 | 16,500 |
2021/04/21 | 332 | 334 | 330 | 330 | 32,200 |
2021/04/20 | 341 | 342 | 336 | 336 | 23,300 |
2021/04/19 | 339 | 346 | 339 | 343 | 10,500 |
2021/04/16 | 337 | 342 | 337 | 339 | 9,100 |
2021/04/15 | 339 | 343 | 335 | 337 | 23,900 |
2021/04/14 | 344 | 346 | 339 | 339 | 16,500 |
2021/04/13 | 342 | 346 | 340 | 346 | 6,800 |
2021/04/12 | 340 | 342 | 338 | 342 | 13,400 |
2021/04/09 | 341 | 342 | 338 | 340 | 14,400 |
2021/04/08 | 342 | 342 | 338 | 338 | 12,500 |
2021/04/07 | 339 | 344 | 339 | 344 | 17,100 |
2021/04/06 | 347 | 349 | 339 | 339 | 31,100 |
2021/04/05 | 346 | 348 | 345 | 348 | 11,300 |
2021/04/02 | 344 | 345 | 341 | 341 | 7,300 |
2021/04/01 | 354 | 356 | 342 | 342 | 22,100 |
2021/03/31 | 360 | 365 | 345 | 346 | 45,600 |
2021/03/30 | 372 | 374 | 365 | 365 | 39,700 |
2021/03/29 | 374 | 380 | 365 | 380 | 71,800 |
2021/03/26 | 366 | 372 | 360 | 372 | 32,700 |
2021/03/25 | 351 | 372 | 347 | 369 | 40,000 |
2021/03/24 | 351 | 352 | 339 | 343 | 52,900 |
2021/03/23 | 374 | 374 | 354 | 357 | 32,800 |
2021/03/22 | 380 | 380 | 368 | 370 | 68,800 |
2021/03/19 | 366 | 372 | 358 | 372 | 52,900 |
2021/03/18 | 385 | 390 | 363 | 370 | 211,300 |
2021/03/17 | 350 | 379 | 348 | 366 | 196,500 |
2021/03/16 | 346 | 348 | 341 | 348 | 27,600 |
2021/03/15 | 340 | 345 | 338 | 345 | 22,300 |
2021/03/12 | 341 | 341 | 337 | 341 | 31,500 |
2021/03/11 | 346 | 346 | 334 | 342 | 36,600 |
2021/03/10 | 344 | 346 | 338 | 346 | 17,300 |
2021/03/09 | 334 | 344 | 334 | 344 | 24,600 |
2021/03/08 | 343 | 343 | 330 | 340 | 25,500 |
2021/03/05 | 337 | 340 | 330 | 340 | 30,100 |
2021/03/04 | 336 | 337 | 332 | 337 | 11,500 |
2021/03/03 | 325 | 336 | 325 | 336 | 31,000 |
2021/03/02 | 332 | 332 | 325 | 331 | 23,800 |
2021/03/01 | 325 | 330 | 325 | 330 | 16,300 |
2021/02/26 | 327 | 329 | 321 | 321 | 23,100 |
2021/02/25 | 334 | 334 | 327 | 327 | 23,500 |
2021/02/24 | 334 | 334 | 332 | 334 | 15,600 |
2021/02/22 | 330 | 333 | 330 | 332 | 10,900 |
2021/02/19 | 332 | 332 | 327 | 328 | 8,100 |
2021/02/18 | 332 | 333 | 327 | 330 | 15,300 |
2021/02/17 | 334 | 335 | 331 | 332 | 18,700 |
2021/02/16 | 336 | 338 | 334 | 338 | 15,100 |
2021/02/15 | 340 | 341 | 337 | 340 | 16,300 |
2021/02/12 | 337 | 340 | 336 | 336 | 21,100 |
2021/02/10 | 335 | 335 | 330 | 335 | 9,300 |
2021/02/09 | 329 | 337 | 328 | 337 | 42,900 |
2021/02/08 | 323 | 346 | 322 | 345 | 85,200 |
2021/02/05 | 318 | 320 | 315 | 320 | 20,900 |
2021/02/04 | 317 | 318 | 316 | 317 | 20,000 |
2021/02/03 | 315 | 317 | 315 | 317 | 7,700 |
2021/02/02 | 311 | 316 | 311 | 315 | 9,400 |
2021/02/01 | 314 | 316 | 309 | 309 | 18,600 |
2021/01/29 | 318 | 319 | 314 | 314 | 12,200 |
2021/01/28 | 321 | 330 | 317 | 318 | 122,200 |
2021/01/27 | 324 | 328 | 321 | 321 | 29,100 |
2021/01/26 | 321 | 322 | 320 | 322 | 16,400 |
2021/01/25 | 321 | 322 | 318 | 319 | 19,900 |
2021/01/22 | 313 | 320 | 313 | 316 | 17,700 |
2021/01/21 | 312 | 316 | 312 | 313 | 16,100 |
2021/01/20 | 319 | 319 | 313 | 313 | 24,200 |
2021/01/19 | 320 | 321 | 318 | 319 | 12,400 |
2021/01/18 | 321 | 322 | 319 | 320 | 11,000 |
2021/01/15 | 326 | 328 | 321 | 321 | 9,600 |
2021/01/14 | 324 | 330 | 322 | 330 | 13,000 |
2021/01/13 | 326 | 326 | 321 | 326 | 15,500 |
2021/01/12 | 320 | 328 | 318 | 328 | 17,000 |
2021/01/08 | 313 | 323 | 313 | 323 | 34,400 |
2021/01/07 | 309 | 315 | 309 | 315 | 20,300 |
2021/01/06 | 309 | 309 | 305 | 306 | 15,500 |
2021/01/05 | 313 | 313 | 306 | 307 | 40,100 |
2021/01/04 | 317 | 317 | 313 | 313 | 7,900 |