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
2026/03/19 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
2025/08/21 948 996 941 985 122,900
2025/08/20 940 955 940 948 28,700
2025/08/19 960 962 938 948 59,600
2025/08/18 930 960 928 949 118,400
2025/08/15 902 928 902 922 83,000
2025/08/14 870 908 870 902 79,700
2025/08/13 870 877 865 867 27,100
2025/08/12 865 884 865 876 76,200
2025/08/08 844 866 844 866 77,500
2025/08/07 849 850 840 841 30,700
2025/08/06 831 853 830 849 51,800
2025/08/05 819 841 811 836 45,900
2025/08/04 797 823 796 818 17,600
2025/08/01 808 816 800 807 23,700
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

このページの先頭へ