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
2020/12/30 513 520 511 513 14,100
2020/12/29 507 524 507 520 17,000
2020/12/28 510 515 503 507 34,400
2020/12/25 508 527 505 508 64,000
2020/12/24 520 525 505 505 47,000
2020/12/23 531 531 512 516 43,000
2020/12/22 547 549 523 528 47,500
2020/12/21 557 557 547 548 23,000
2020/12/18 559 562 554 554 23,300
2020/12/17 569 569 559 560 19,600
2020/12/16 575 575 565 574 19,600
2020/12/15 574 575 565 570 26,100
2020/12/14 586 586 572 572 20,300
2020/12/11 550 590 550 583 80,300
2020/12/10 556 563 549 549 32,700
2020/12/09 560 562 552 555 31,200
2020/12/08 570 572 557 560 35,500
2020/12/07 592 592 563 565 28,400
2020/12/04 595 595 584 589 22,200
2020/12/03 581 593 579 588 32,700
2020/12/02 578 596 577 579 50,300
2020/12/01 547 577 547 575 45,800
2020/11/30 556 557 542 548 17,400
2020/11/27 557 565 556 556 24,400
2020/11/26 552 556 549 554 10,300
2020/11/25 556 562 548 548 19,500
2020/11/24 547 557 545 549 17,600
2020/11/20 542 547 539 547 12,400
2020/11/19 545 555 542 542 11,300
2020/11/18 552 555 540 545 25,300
2020/11/17 550 559 539 554 39,400
2020/11/16 553 555 540 550 27,400
2020/11/13 561 567 537 543 40,500
2020/11/12 570 577 561 561 24,800
2020/11/11 570 577 566 577 17,800
2020/11/10 570 575 563 570 24,000
2020/11/09 560 572 559 569 25,700
2020/11/06 583 583 562 567 33,800
2020/11/05 563 584 558 583 28,400
2020/11/04 580 592 559 563 53,900
2020/11/02 583 593 564 567 133,000
2020/10/30 652 663 625 633 36,100
2020/10/29 621 645 621 639 30,100
2020/10/28 642 655 635 637 18,400
2020/10/27 640 659 631 646 22,700
2020/10/26 678 678 649 659 62,800
2020/10/23 697 698 679 685 35,500
2020/10/22 703 703 684 694 29,900
2020/10/21 704 718 701 703 40,800
2020/10/20 690 701 690 697 15,100
2020/10/19 674 706 671 699 30,000
2020/10/16 689 689 662 674 34,100
2020/10/15 692 700 679 680 33,500
2020/10/14 698 707 680 700 39,200
2020/10/13 728 728 700 707 82,500
2020/10/12 700 718 685 716 86,300
2020/10/09 674 704 660 704 86,800
2020/10/08 683 688 671 674 30,600
2020/10/07 660 690 654 684 83,900
2020/10/06 645 677 645 662 109,000
2020/10/05 621 637 621 632 28,500
2020/10/02 634 643 611 620 46,400
2020/09/30 630 638 619 631 30,900
2020/09/29 628 647 627 630 50,700
2020/09/28 626 648 626 633 50,500
2020/09/25 636 677 620 634 156,700
2020/09/24 651 659 631 637 54,900
2020/09/23 678 691 654 659 55,000
2020/09/18 678 694 652 671 119,800
2020/09/17 704 706 675 680 153,100
2020/09/16 740 745 708 722 331,800
2020/09/15 652 736 638 733 824,100
2020/09/14 644 663 631 653 102,400
2020/09/11 640 671 631 634 120,200
2020/09/10 634 666 628 647 134,300
2020/09/09 611 658 602 628 270,000
2020/09/08 645 652 604 617 298,000
2020/09/07 607 689 601 662 862,500
2020/09/04 505 617 505 617 886,100
2020/09/03 525 527 503 517 41,200
2020/09/02 523 547 517 525 54,900
2020/09/01 523 528 508 520 38,000
2020/08/31 534 541 523 526 60,500
2020/08/28 500 503 484 488 18,300
2020/08/27 490 496 488 494 12,200
2020/08/26 481 492 480 485 15,500
2020/08/25 473 482 473 478 4,800
2020/08/24 472 474 470 471 1,800
2020/08/21 475 475 467 470 3,700
2020/08/20 465 472 465 471 4,100
2020/08/19 465 470 465 469 8,200
2020/08/18 467 469 463 464 3,900
2020/08/17 471 474 467 469 2,700
2020/08/14 468 471 466 471 6,800
2020/08/13 464 468 459 465 9,100
2020/08/12 458 463 458 459 4,200
2020/08/11 452 460 451 455 10,100
2020/08/07 456 466 454 459 3,300
2020/08/06 456 467 454 456 3,800
2020/08/05 457 463 455 455 3,800
2020/08/04 456 466 455 455 9,300
2020/08/03 449 458 449 457 8,500
2020/07/31 471 474 453 453 20,700
2020/07/30 477 482 470 477 12,900
2020/07/29 481 488 480 481 7,500
2020/07/28 492 495 478 488 11,600
2020/07/27 497 499 493 498 3,100
2020/07/22 496 501 496 497 4,100
2020/07/21 499 499 492 496 6,200
2020/07/20 494 500 494 496 3,800
2020/07/17 500 505 496 496 7,300
2020/07/16 510 513 492 497 15,800
2020/07/15 509 514 502 507 5,300
2020/07/14 508 516 496 510 14,800
2020/07/13 485 528 485 512 17,700
2020/07/10 490 493 483 483 13,200
2020/07/09 503 504 494 495 10,300
2020/07/08 503 507 501 501 5,100
2020/07/07 508 508 500 501 7,400
2020/07/06 497 509 497 508 10,000
2020/07/03 493 503 493 497 11,900
2020/07/02 510 511 493 493 24,000
2020/07/01 523 523 511 511 15,500
2020/06/30 522 526 519 522 3,600
2020/06/29 521 526 517 519 4,900
2020/06/26 528 539 525 529 10,900
2020/06/25 538 544 529 529 16,400
2020/06/24 546 549 538 538 10,700
2020/06/23 553 557 544 547 30,400
2020/06/22 559 560 545 555 16,200
2020/06/19 551 557 546 550 16,000
2020/06/18 544 553 542 550 8,200
2020/06/17 542 553 536 553 14,400
2020/06/16 539 546 532 542 16,300
2020/06/15 535 541 522 522 27,900
2020/06/12 529 543 522 535 35,700
2020/06/11 556 556 540 547 36,100
2020/06/10 551 563 550 560 11,300
2020/06/09 565 570 551 556 21,400
2020/06/08 545 566 542 563 51,000
2020/06/05 529 544 529 540 32,900
2020/06/04 542 552 528 528 38,400
2020/06/03 558 570 525 539 63,200
2020/06/02 563 574 540 548 57,700
2020/06/01 567 569 562 563 22,700
2020/05/29 568 576 564 564 30,800
2020/05/28 571 589 560 564 71,400
2020/05/27 562 572 548 571 44,400
2020/05/26 577 577 554 559 68,800
2020/05/25 581 594 551 583 154,100
2020/05/22 518 572 513 571 329,000
2020/05/21 461 536 461 536 257,300
2020/05/20 435 462 432 456 44,200
2020/05/19 428 434 427 434 11,000
2020/05/18 424 435 424 426 30,300
2020/05/15 428 432 427 431 13,100
2020/05/14 430 435 425 427 24,700
2020/05/13 427 438 423 430 24,800
2020/05/12 421 440 419 426 25,700
2020/05/11 413 439 413 434 31,500
2020/05/08 413 424 413 413 13,600
2020/05/07 412 421 405 410 35,300
2020/05/01 428 435 408 422 36,800
2020/04/30 427 437 419 434 38,400
2020/04/28 410 424 409 415 27,700
2020/04/27 401 417 396 415 33,900
2020/04/24 407 407 393 396 18,600
2020/04/23 385 408 385 407 18,800
2020/04/22 392 393 382 382 12,800
2020/04/21 406 407 389 396 24,300
2020/04/20 407 413 405 408 9,500
2020/04/17 412 419 404 404 11,200
2020/04/16 405 410 402 409 7,100
2020/04/15 417 417 405 407 27,900
2020/04/14 415 420 401 415 43,500
2020/04/13 405 420 405 420 43,700
2020/04/10 401 415 401 411 23,200
2020/04/09 400 405 395 399 16,400
2020/04/08 380 404 380 397 29,700
2020/04/07 379 386 364 386 45,900
2020/04/06 359 370 357 366 31,500
2020/04/03 370 383 361 363 13,900
2020/04/02 370 385 370 376 11,500
2020/04/01 392 402 365 377 30,900
2020/03/31 401 409 395 395 25,900
2020/03/30 389 409 387 401 26,200
2020/03/27 419 419 403 403 22,600
2020/03/26 411 411 396 407 25,000
2020/03/25 414 433 408 422 50,500
2020/03/24 373 399 373 398 38,600
2020/03/23 357 375 356 371 14,700
2020/03/19 369 377 348 365 27,000
2020/03/18 382 392 364 365 30,000
2020/03/17 337 379 337 375 52,200
2020/03/16 387 387 353 353 67,700
2020/03/13 352 377 339 355 94,900
2020/03/12 416 416 380 390 58,000
2020/03/11 424 431 400 400 27,300
2020/03/10 394 420 368 420 114,200
2020/03/09 461 466 413 418 87,900
2020/03/06 499 499 479 493 18,200
2020/03/05 505 509 495 503 24,000
2020/03/04 491 508 488 500 18,600
2020/03/03 521 526 490 496 33,400
2020/03/02 466 514 465 507 79,000
2020/02/28 500 526 480 480 115,000
2020/02/27 596 596 550 550 40,700
2020/02/26 594 599 576 592 54,200
2020/02/25 625 627 600 610 41,900
2020/02/21 651 657 645 645 24,600
2020/02/20 661 668 654 660 11,600
2020/02/19 651 658 646 658 12,300
2020/02/18 661 663 650 652 29,300
2020/02/17 671 673 655 655 30,400
2020/02/14 672 676 670 673 30,300
2020/02/13 678 680 677 679 11,500
2020/02/12 683 684 677 682 13,600
2020/02/10 683 688 680 683 19,700
2020/02/07 688 694 682 687 16,400
2020/02/06 688 696 687 688 18,900
2020/02/05 697 698 688 688 18,500
2020/02/04 690 694 684 691 16,700
2020/02/03 680 691 674 682 29,700
2020/01/31 695 700 693 698 17,000
2020/01/30 704 706 671 697 77,300
2020/01/29 713 713 704 707 36,600
2020/01/28 712 720 704 717 37,300
2020/01/27 720 724 711 714 30,600
2020/01/24 725 725 716 723 23,400
2020/01/23 729 729 720 720 24,800
2020/01/22 721 727 721 725 12,600
2020/01/21 729 729 717 718 34,100
2020/01/20 725 729 722 725 23,200
2020/01/17 715 724 715 719 17,200
2020/01/16 714 717 712 714 15,800
2020/01/15 716 717 713 716 10,300
2020/01/14 720 722 714 718 23,000
2020/01/10 724 724 720 720 12,200
2020/01/09 722 724 718 721 14,900
2020/01/08 721 722 709 716 48,600
2020/01/07 723 730 722 726 21,300
2020/01/06 718 724 714 722 22,400

このページの先頭へ