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
2026/06/17 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

このページの先頭へ