杉村倉庫(9307)の株価時系列情報
杉村倉庫(9307)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 809 | 824 | 809 | 818 | 33,300 |
| 2025/07/30 | 808 | 824 | 808 | 809 | 37,700 |
| 2025/07/29 | 814 | 817 | 804 | 816 | 10,200 |
| 2025/07/28 | 796 | 817 | 796 | 816 | 14,100 |
| 2025/07/25 | 794 | 805 | 794 | 802 | 20,100 |
| 2025/07/24 | 769 | 797 | 769 | 794 | 21,800 |
| 2025/07/23 | 770 | 778 | 769 | 769 | 2,500 |
| 2025/07/22 | 785 | 785 | 763 | 769 | 2,900 |
| 2025/07/18 | 781 | 781 | 765 | 770 | 4,300 |
| 2025/07/17 | 762 | 783 | 760 | 779 | 16,200 |
| 2025/07/16 | 764 | 773 | 764 | 766 | 7,900 |
| 2025/07/15 | 771 | 782 | 771 | 777 | 3,100 |
| 2025/07/14 | 785 | 785 | 770 | 770 | 5,400 |
| 2025/07/11 | 783 | 790 | 776 | 785 | 16,200 |
| 2025/07/10 | 757 | 783 | 751 | 782 | 28,700 |
| 2025/07/09 | 740 | 755 | 740 | 751 | 6,200 |
| 2025/07/08 | 730 | 740 | 730 | 739 | 10,100 |
| 2025/07/07 | 750 | 750 | 733 | 733 | 9,300 |
| 2025/07/04 | 760 | 760 | 747 | 751 | 6,900 |
| 2025/07/03 | 751 | 758 | 745 | 751 | 12,500 |
| 2025/07/02 | 760 | 769 | 753 | 755 | 7,100 |
| 2025/07/01 | 796 | 796 | 760 | 760 | 42,100 |
| 2025/06/30 | 793 | 806 | 792 | 799 | 36,900 |
| 2025/06/27 | 775 | 792 | 771 | 790 | 21,000 |
| 2025/06/26 | 775 | 782 | 764 | 764 | 16,600 |
| 2025/06/25 | 757 | 776 | 757 | 775 | 14,000 |
| 2025/06/24 | 749 | 760 | 749 | 755 | 4,600 |
| 2025/06/23 | 751 | 757 | 746 | 751 | 5,000 |
| 2025/06/20 | 758 | 765 | 751 | 756 | 17,800 |
| 2025/06/19 | 756 | 761 | 751 | 753 | 9,400 |
| 2025/06/18 | 765 | 770 | 757 | 757 | 11,100 |
| 2025/06/17 | 768 | 777 | 762 | 770 | 21,500 |
| 2025/06/16 | 755 | 776 | 755 | 768 | 12,500 |
| 2025/06/13 | 777 | 777 | 750 | 755 | 20,100 |
| 2025/06/12 | 772 | 784 | 760 | 772 | 35,600 |
| 2025/06/11 | 788 | 788 | 767 | 775 | 21,600 |
| 2025/06/10 | 797 | 802 | 771 | 790 | 37,800 |
| 2025/06/09 | 809 | 814 | 792 | 793 | 16,900 |
| 2025/06/06 | 815 | 821 | 806 | 806 | 14,100 |
| 2025/06/05 | 812 | 828 | 812 | 828 | 26,400 |
| 2025/06/04 | 805 | 815 | 805 | 815 | 13,600 |
| 2025/06/03 | 816 | 819 | 799 | 803 | 33,400 |
| 2025/06/02 | 811 | 824 | 809 | 816 | 31,500 |
| 2025/05/30 | 763 | 823 | 762 | 812 | 114,200 |
| 2025/05/29 | 760 | 775 | 760 | 767 | 11,800 |
| 2025/05/28 | 770 | 770 | 764 | 764 | 5,800 |
| 2025/05/27 | 760 | 774 | 760 | 774 | 10,800 |
| 2025/05/26 | 765 | 773 | 762 | 762 | 7,600 |
| 2025/05/23 | 783 | 785 | 767 | 779 | 23,800 |
| 2025/05/22 | 777 | 790 | 769 | 775 | 21,100 |
| 2025/05/21 | 768 | 805 | 768 | 780 | 66,200 |
| 2025/05/20 | 786 | 786 | 758 | 768 | 63,800 |
| 2025/05/19 | 767 | 784 | 750 | 783 | 35,100 |
| 2025/05/16 | 747 | 767 | 744 | 767 | 26,600 |
| 2025/05/15 | 747 | 751 | 741 | 751 | 7,000 |
| 2025/05/14 | 732 | 747 | 727 | 745 | 13,100 |
| 2025/05/13 | 730 | 743 | 725 | 736 | 15,200 |
| 2025/05/12 | 721 | 730 | 717 | 726 | 11,000 |
| 2025/05/09 | 711 | 725 | 709 | 721 | 25,800 |
| 2025/05/08 | 706 | 730 | 705 | 712 | 17,100 |
| 2025/05/07 | 696 | 711 | 693 | 705 | 11,500 |
| 2025/05/02 | 706 | 706 | 688 | 702 | 32,100 |
| 2025/05/01 | 710 | 712 | 705 | 710 | 32,200 |
| 2025/04/30 | 713 | 740 | 713 | 740 | 22,900 |
| 2025/04/28 | 720 | 720 | 710 | 710 | 9,100 |
| 2025/04/25 | 715 | 726 | 715 | 719 | 15,500 |
| 2025/04/24 | 707 | 720 | 705 | 712 | 25,400 |
| 2025/04/23 | 697 | 710 | 696 | 703 | 16,300 |
| 2025/04/22 | 676 | 697 | 676 | 697 | 8,300 |
| 2025/04/21 | 699 | 708 | 679 | 685 | 19,300 |
| 2025/04/18 | 694 | 706 | 694 | 696 | 8,200 |
| 2025/04/17 | 703 | 703 | 691 | 702 | 5,400 |
| 2025/04/16 | 715 | 715 | 688 | 708 | 7,700 |
| 2025/04/15 | 715 | 720 | 713 | 715 | 5,600 |
| 2025/04/14 | 711 | 714 | 704 | 710 | 5,900 |
| 2025/04/11 | 703 | 716 | 689 | 711 | 6,700 |
| 2025/04/10 | 720 | 720 | 697 | 709 | 26,700 |
| 2025/04/09 | 659 | 666 | 640 | 645 | 20,000 |
| 2025/04/08 | 645 | 694 | 645 | 679 | 24,000 |
| 2025/04/07 | 664 | 667 | 618 | 625 | 58,000 |
| 2025/04/04 | 704 | 718 | 681 | 709 | 60,200 |
| 2025/04/03 | 718 | 749 | 715 | 733 | 34,500 |
| 2025/04/02 | 757 | 757 | 739 | 745 | 15,400 |
| 2025/04/01 | 770 | 770 | 740 | 760 | 31,800 |
| 2025/03/31 | 755 | 774 | 749 | 770 | 24,000 |
| 2025/03/28 | 777 | 786 | 757 | 767 | 31,800 |
| 2025/03/27 | 775 | 775 | 759 | 772 | 3,100 |
| 2025/03/26 | 765 | 775 | 765 | 775 | 2,900 |
| 2025/03/25 | 751 | 767 | 751 | 760 | 19,700 |
| 2025/03/24 | 779 | 779 | 758 | 764 | 5,900 |
| 2025/03/21 | 777 | 785 | 767 | 776 | 45,000 |
| 2025/03/19 | 773 | 780 | 770 | 774 | 36,400 |
| 2025/03/18 | 759 | 772 | 753 | 772 | 53,800 |
| 2025/03/17 | 762 | 762 | 747 | 760 | 53,300 |
| 2025/03/14 | 739 | 758 | 729 | 758 | 84,600 |
| 2025/03/13 | 752 | 760 | 737 | 739 | 50,400 |
| 2025/03/12 | 732 | 755 | 732 | 754 | 24,100 |
| 2025/03/11 | 740 | 742 | 715 | 732 | 21,700 |
| 2025/03/10 | 745 | 754 | 737 | 752 | 8,100 |
| 2025/03/07 | 733 | 753 | 733 | 745 | 10,000 |
| 2025/03/06 | 756 | 756 | 745 | 745 | 3,300 |
| 2025/03/05 | 764 | 764 | 744 | 749 | 9,400 |
| 2025/03/04 | 743 | 764 | 736 | 764 | 27,200 |
| 2025/03/03 | 745 | 747 | 734 | 736 | 3,100 |
| 2025/02/28 | 731 | 759 | 731 | 743 | 28,200 |
| 2025/02/27 | 749 | 749 | 735 | 739 | 22,000 |
| 2025/02/26 | 757 | 759 | 728 | 749 | 34,600 |
| 2025/02/25 | 758 | 758 | 743 | 758 | 19,900 |
| 2025/02/21 | 777 | 777 | 758 | 758 | 11,800 |
| 2025/02/20 | 780 | 794 | 770 | 777 | 41,700 |
| 2025/02/19 | 781 | 792 | 768 | 777 | 35,000 |
| 2025/02/18 | 777 | 785 | 769 | 777 | 35,000 |
| 2025/02/17 | 732 | 782 | 732 | 775 | 91,600 |
| 2025/02/14 | 735 | 741 | 732 | 732 | 4,200 |
| 2025/02/13 | 745 | 745 | 731 | 732 | 8,700 |
| 2025/02/12 | 736 | 746 | 736 | 746 | 5,400 |
| 2025/02/10 | 746 | 746 | 736 | 746 | 6,600 |
| 2025/02/07 | 728 | 749 | 725 | 744 | 26,000 |
| 2025/02/06 | 719 | 733 | 719 | 728 | 24,100 |
| 2025/02/05 | 733 | 741 | 719 | 719 | 38,300 |
| 2025/02/04 | 716 | 753 | 716 | 740 | 38,100 |
| 2025/02/03 | 739 | 744 | 716 | 716 | 28,800 |
| 2025/01/31 | 752 | 752 | 725 | 748 | 80,200 |
| 2025/01/30 | 730 | 754 | 724 | 740 | 46,600 |
| 2025/01/29 | 735 | 736 | 725 | 725 | 8,700 |
| 2025/01/28 | 738 | 753 | 732 | 732 | 23,600 |
| 2025/01/27 | 738 | 742 | 708 | 738 | 56,400 |
| 2025/01/24 | 724 | 744 | 724 | 738 | 15,500 |
| 2025/01/23 | 745 | 745 | 721 | 723 | 20,300 |
| 2025/01/22 | 749 | 764 | 739 | 747 | 18,500 |
| 2025/01/21 | 750 | 750 | 734 | 749 | 16,900 |
| 2025/01/20 | 726 | 756 | 724 | 740 | 24,100 |
| 2025/01/17 | 730 | 735 | 711 | 723 | 58,300 |
| 2025/01/16 | 762 | 762 | 730 | 730 | 38,700 |
| 2025/01/15 | 772 | 799 | 759 | 759 | 42,500 |
| 2025/01/14 | 780 | 795 | 758 | 782 | 60,700 |
| 2025/01/10 | 755 | 803 | 731 | 781 | 195,400 |
| 2025/01/09 | 730 | 750 | 725 | 743 | 58,800 |
| 2025/01/08 | 723 | 735 | 719 | 728 | 30,200 |
| 2025/01/07 | 708 | 724 | 706 | 724 | 34,500 |
| 2025/01/06 | 682 | 710 | 682 | 704 | 28,500 |
| 2024/12/30 | 680 | 680 | 677 | 680 | 6,400 |
| 2024/12/27 | 671 | 682 | 671 | 678 | 16,100 |
| 2024/12/26 | 667 | 674 | 657 | 671 | 30,400 |
| 2024/12/25 | 671 | 671 | 667 | 667 | 9,100 |
| 2024/12/24 | 675 | 688 | 666 | 667 | 57,300 |
| 2024/12/23 | 666 | 679 | 666 | 672 | 38,700 |
| 2024/12/20 | 672 | 675 | 664 | 669 | 26,200 |
| 2024/12/19 | 669 | 674 | 665 | 667 | 25,800 |
| 2024/12/18 | 648 | 675 | 644 | 675 | 32,300 |
| 2024/12/17 | 646 | 654 | 646 | 654 | 12,500 |
| 2024/12/16 | 656 | 660 | 652 | 652 | 9,900 |
| 2024/12/13 | 660 | 665 | 660 | 660 | 14,500 |
| 2024/12/12 | 665 | 672 | 661 | 664 | 47,200 |
| 2024/12/11 | 630 | 660 | 629 | 660 | 125,200 |
| 2024/12/10 | 626 | 633 | 619 | 629 | 38,600 |
| 2024/12/09 | 618 | 631 | 617 | 621 | 47,100 |
| 2024/12/06 | 608 | 618 | 608 | 618 | 22,700 |
| 2024/12/05 | 606 | 610 | 606 | 610 | 8,300 |
| 2024/12/04 | 609 | 613 | 603 | 606 | 12,700 |
| 2024/12/03 | 613 | 613 | 605 | 611 | 10,400 |
| 2024/12/02 | 617 | 617 | 608 | 613 | 4,400 |
| 2024/11/29 | 610 | 620 | 610 | 620 | 26,300 |
| 2024/11/28 | 604 | 617 | 603 | 616 | 30,300 |
| 2024/11/27 | 611 | 611 | 604 | 604 | 8,300 |
| 2024/11/26 | 611 | 612 | 603 | 612 | 12,500 |
| 2024/11/25 | 611 | 613 | 607 | 607 | 12,100 |
| 2024/11/22 | 600 | 611 | 597 | 611 | 18,400 |
| 2024/11/21 | 607 | 611 | 584 | 609 | 16,500 |
| 2024/11/20 | 613 | 613 | 605 | 607 | 10,300 |
| 2024/11/19 | 612 | 614 | 607 | 614 | 7,100 |
| 2024/11/18 | 612 | 619 | 610 | 615 | 17,400 |
| 2024/11/15 | 622 | 622 | 600 | 612 | 32,300 |
| 2024/11/14 | 617 | 639 | 615 | 623 | 41,700 |
| 2024/11/13 | 613 | 617 | 609 | 617 | 7,500 |
| 2024/11/12 | 610 | 618 | 608 | 608 | 10,700 |
| 2024/11/11 | 612 | 617 | 606 | 606 | 4,800 |
| 2024/11/08 | 599 | 614 | 599 | 612 | 13,600 |
| 2024/11/07 | 626 | 626 | 606 | 612 | 19,400 |
| 2024/11/06 | 609 | 628 | 609 | 611 | 36,100 |
| 2024/11/05 | 630 | 631 | 606 | 606 | 18,900 |
| 2024/11/01 | 605 | 633 | 605 | 630 | 54,200 |
| 2024/10/31 | 599 | 625 | 596 | 618 | 72,800 |
| 2024/10/30 | 574 | 582 | 574 | 576 | 7,500 |
| 2024/10/29 | 573 | 577 | 571 | 575 | 2,700 |
| 2024/10/28 | 570 | 584 | 551 | 575 | 13,900 |
| 2024/10/25 | 586 | 588 | 569 | 570 | 14,500 |
| 2024/10/24 | 588 | 592 | 584 | 585 | 2,000 |
| 2024/10/23 | 587 | 595 | 584 | 594 | 8,100 |
| 2024/10/22 | 596 | 596 | 583 | 587 | 7,800 |
| 2024/10/21 | 599 | 600 | 597 | 598 | 3,100 |
| 2024/10/18 | 598 | 603 | 598 | 602 | 8,900 |
| 2024/10/17 | 595 | 602 | 594 | 598 | 7,700 |
| 2024/10/16 | 598 | 600 | 593 | 593 | 4,500 |
| 2024/10/15 | 598 | 606 | 596 | 600 | 13,200 |
| 2024/10/11 | 602 | 604 | 598 | 599 | 7,500 |
| 2024/10/10 | 609 | 609 | 603 | 607 | 11,500 |
| 2024/10/09 | 607 | 614 | 607 | 612 | 6,800 |
| 2024/10/08 | 611 | 612 | 607 | 608 | 9,000 |
| 2024/10/07 | 614 | 617 | 611 | 611 | 8,800 |