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

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
2026/06/25 926 933 902 902 16,400
2026/06/24 941 941 910 926 7,400
2026/06/23 933 937 926 926 1,400
2026/06/22 915 955 915 937 10,700
2026/06/19 916 925 915 915 4,300
2026/06/18 923 923 910 916 2,600
2026/06/17 930 937 909 909 7,000
2026/06/16 925 940 899 926 20,400
2026/06/15 956 956 915 938 12,000
2026/06/12 932 932 912 926 2,600
2026/06/11 930 930 913 929 2,600
2026/06/10 934 950 932 945 8,500
2026/06/09 931 949 931 933 3,300
2026/06/08 910 933 899 930 11,800
2026/06/05 948 966 935 940 7,800
2026/06/04 970 970 933 948 8,400
2026/06/03 985 985 965 970 6,000
2026/06/02 996 998 950 958 20,100
2026/06/01 1,043 1,043 997 1,006 4,000
2026/05/29 1,018 1,043 1,015 1,043 5,900
2026/05/28 1,024 1,024 991 1,024 4,400
2026/05/27 1,018 1,024 1,005 1,024 3,600
2026/05/26 1,024 1,059 1,019 1,024 7,600
2026/05/25 1,055 1,060 1,025 1,025 8,000
2026/05/22 1,070 1,070 1,031 1,055 9,700
2026/05/21 1,007 1,075 1,003 1,069 15,400
2026/05/20 1,007 1,037 1,002 1,037 6,700
2026/05/19 1,008 1,019 1,001 1,019 11,400
2026/05/18 987 1,008 987 1,008 5,200
2026/05/15 1,000 1,003 991 991 3,400
2026/05/14 1,020 1,033 1,001 1,001 8,200
2026/05/13 1,028 1,033 1,028 1,029 1,700
2026/05/12 1,035 1,035 1,025 1,033 4,000
2026/05/11 1,026 1,040 1,022 1,031 3,300
2026/05/08 1,028 1,032 1,014 1,023 10,000
2026/05/07 1,034 1,035 1,011 1,028 12,100
2026/05/01 1,039 1,039 1,016 1,021 10,800
2026/04/30 1,033 1,049 1,000 1,033 13,000
2026/04/28 992 1,033 980 1,033 5,100
2026/04/27 1,025 1,041 1,001 1,001 11,500
2026/04/24 1,061 1,061 1,025 1,025 8,400
2026/04/23 1,099 1,099 1,050 1,050 12,800
2026/04/22 1,082 1,119 1,036 1,102 43,100
2026/04/21 1,072 1,089 1,061 1,075 7,900
2026/04/20 1,085 1,092 1,082 1,082 4,300
2026/04/17 1,095 1,100 1,090 1,096 6,200
2026/04/16 1,099 1,100 1,078 1,100 13,900
2026/04/15 1,099 1,100 1,078 1,099 10,200
2026/04/14 1,085 1,103 1,080 1,097 34,300
2026/04/13 1,085 1,085 1,069 1,071 9,900
2026/04/10 1,060 1,086 1,059 1,080 12,400
2026/04/09 1,066 1,069 1,053 1,054 5,900
2026/04/08 1,055 1,069 1,042 1,066 30,100
2026/04/07 1,043 1,051 1,032 1,037 5,000
2026/04/06 1,037 1,055 1,032 1,045 13,500
2026/04/03 1,012 1,046 1,012 1,037 16,500
2026/03/27 1,002 1,007 996 996 5,800
2026/03/26 1,015 1,015 988 1,013 9,100
2026/03/25 986 1,025 986 1,015 11,200
2026/03/24 983 990 953 978 15,100
2026/03/23 967 967 933 938 23,200
2026/03/19 1,000 1,016 996 997 6,600
2026/03/18 1,000 1,032 1,000 1,030 13,900
2026/03/17 993 1,004 993 999 2,600
2026/03/16 986 1,001 985 997 11,600
2026/03/13 960 997 960 996 10,300
2026/03/12 993 997 970 975 20,500
2026/03/11 1,007 1,019 1,000 1,011 10,900
2026/03/10 980 1,007 980 1,000 12,300
2026/03/09 970 986 950 979 33,400
2026/03/06 992 1,011 992 1,005 9,600
2026/03/05 1,029 1,029 1,010 1,022 14,500
2026/03/04 972 997 964 977 32,200
2026/03/03 1,041 1,042 1,001 1,014 27,200
2026/03/02 1,056 1,067 1,045 1,046 15,700
2026/02/27 1,054 1,088 1,054 1,086 37,300
2026/02/26 1,056 1,070 1,055 1,070 13,100
2026/02/25 1,060 1,082 1,049 1,060 38,100
2026/02/24 1,033 1,054 1,020 1,050 21,900
2026/02/20 1,042 1,049 1,019 1,025 26,200
2026/02/19 1,060 1,077 1,050 1,061 13,300
2026/02/18 1,062 1,081 1,061 1,061 14,600
2026/02/17 1,083 1,085 1,065 1,065 12,500
2026/02/16 1,030 1,086 1,030 1,083 55,400
2026/02/13 1,040 1,044 1,017 1,033 27,800
2026/02/12 1,020 1,041 1,020 1,040 13,600
2026/02/10 1,033 1,062 1,014 1,022 39,200
2026/02/09 1,021 1,041 1,013 1,025 39,600
2026/02/06 958 1,097 951 1,060 337,000
2026/02/05 958 988 958 974 32,300
2026/02/04 955 975 949 972 22,200
2026/02/03 955 964 955 955 4,100
2026/02/02 960 960 942 949 12,000
2026/01/30 951 963 944 960 15,900
2026/01/29 948 951 935 948 10,300
2026/01/28 963 963 947 947 11,400
2026/01/27 976 987 960 963 8,700
2026/01/26 996 1,008 976 977 22,900
2026/01/23 1,003 1,012 1,003 1,008 7,200
2026/01/22 990 1,010 990 1,003 12,600
2026/01/21 987 998 986 995 13,300
2026/01/20 1,008 1,018 987 998 11,200
2026/01/19 1,013 1,019 995 1,001 8,900
2026/01/16 1,000 1,020 996 1,013 57,400
2026/01/15 982 998 980 995 9,900
2026/01/14 1,005 1,016 980 986 33,200
2026/01/13 989 989 951 984 21,200
2026/01/09 970 975 968 974 7,400
2026/01/08 981 985 973 973 7,100
2026/01/07 989 989 981 981 15,500
2026/01/06 990 1,001 989 989 7,900
2026/01/05 1,026 1,026 986 986 21,700
2025/12/30 1,015 1,032 1,006 1,021 47,200
2025/12/29 984 1,015 978 1,004 27,300
2025/12/26 985 993 981 986 28,200
2025/12/25 1,005 1,005 982 986 17,900
2025/12/24 1,013 1,016 997 1,005 27,900
2025/12/23 1,010 1,029 992 1,005 79,800
2025/12/22 958 993 958 986 44,400
2025/12/19 935 968 935 968 19,200
2025/12/18 945 948 936 941 8,800
2025/12/17 941 947 930 945 7,400
2025/12/16 951 951 936 942 9,400
2025/12/15 932 950 918 950 34,800
2025/12/12 927 934 927 932 9,000
2025/12/11 943 943 916 916 19,800
2025/12/10 951 951 930 941 31,600
2025/12/09 942 943 930 936 36,000
2025/12/08 934 954 934 942 27,400
2025/12/05 946 960 933 941 45,700
2025/12/04 937 955 937 945 24,900
2025/12/03 924 946 919 941 14,300
2025/12/02 915 931 915 927 11,600
2025/12/01 903 930 901 928 52,500
2025/11/28 925 932 900 906 21,100
2025/11/27 896 918 891 918 21,900
2025/11/26 875 893 871 887 19,100
2025/11/25 876 877 862 871 27,400
2025/11/21 862 880 862 867 12,100
2025/11/20 865 881 864 871 21,200
2025/11/19 880 885 850 850 55,600
2025/11/18 912 921 886 892 41,300
2025/11/17 939 947 919 919 19,300
2025/11/14 929 944 929 935 10,900
2025/11/13 947 956 944 944 10,400
2025/11/12 940 958 935 947 18,700
2025/11/11 938 960 927 936 35,100
2025/11/10 944 952 939 943 21,100
2025/11/07 944 947 938 938 19,200
2025/11/06 951 969 944 944 29,800
2025/11/05 959 972 935 949 68,500
2025/11/04 973 982 947 961 114,800
2025/10/31 993 1,012 982 988 88,900
2025/10/30 962 993 962 993 38,700
2025/10/29 974 981 962 965 67,700
2025/10/28 992 999 974 975 44,800
2025/10/27 978 1,009 978 1,001 121,100
2025/10/24 995 1,000 973 974 70,300
2025/10/23 974 990 961 984 61,900
2025/10/22 986 995 972 983 101,800
2025/10/21 1,093 1,093 984 990 400,300
2025/10/20 1,090 1,094 1,030 1,085 474,800
2025/10/17 1,050 1,050 969 1,016 427,100
2025/10/16 1,094 1,094 1,005 1,050 536,800
2025/10/15 953 989 949 989 30,500
2025/10/14 925 972 925 947 96,300
2025/10/10 938 951 928 940 42,000
2025/10/09 955 968 945 945 15,300
2025/10/08 952 966 952 955 5,900
2025/10/07 964 970 955 955 17,600
2025/10/06 968 976 949 972 35,600
2025/10/03 946 963 946 963 21,500
2025/10/02 934 961 934 945 50,300
2025/10/01 968 969 935 935 51,300
2025/09/30 965 980 952 977 18,800
2025/09/29 972 992 967 972 14,100
2025/09/26 966 978 966 972 13,000
2025/09/25 976 979 971 971 5,700
2025/09/24 990 991 971 976 29,100
2025/09/22 957 997 957 990 28,500
2025/09/19 982 987 953 956 46,000
2025/09/18 985 994 980 986 10,400
2025/09/17 983 996 981 985 10,600
2025/09/16 991 1,005 977 1,000 28,000
2025/09/12 970 994 967 989 26,200
2025/09/11 988 995 970 970 45,900
2025/09/10 1,012 1,012 989 1,001 60,500
2025/09/09 1,035 1,035 1,006 1,016 26,400
2025/09/08 1,024 1,045 1,018 1,028 30,200
2025/09/05 1,036 1,044 1,024 1,024 26,200
2025/09/04 1,004 1,034 1,004 1,028 32,900
2025/09/03 997 1,028 997 1,000 26,000
2025/09/02 995 1,017 994 1,007 18,900
2025/09/01 1,000 1,010 997 998 18,600
2025/08/29 1,000 1,011 990 1,004 21,300
2025/08/28 990 1,024 990 1,008 32,400
2025/08/27 1,017 1,018 990 994 28,700
2025/08/26 1,042 1,042 979 1,006 128,500
2025/08/25 1,055 1,070 1,037 1,042 82,700
2025/08/22 985 1,057 978 1,036 137,300

このページの先頭へ