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
2021/12/30 710 726 710 723 24,700
2021/12/29 704 727 702 720 49,100
2021/12/28 702 707 689 703 63,500
2021/12/27 698 709 695 702 40,900
2021/12/24 713 734 709 709 85,000
2021/12/23 718 718 700 700 47,600
2021/12/22 702 714 693 699 75,800
2021/12/21 657 719 652 703 140,300
2021/12/20 678 678 650 655 93,100
2021/12/17 668 689 668 678 65,900
2021/12/16 685 685 660 667 71,700
2021/12/15 656 685 656 682 43,400
2021/12/14 660 676 647 662 51,400
2021/12/13 685 685 644 655 53,200
2021/12/10 690 705 658 662 105,700
2021/12/09 730 742 681 690 284,200
2021/12/08 660 745 655 745 218,300
2021/12/07 636 652 636 652 14,700
2021/12/06 632 646 632 637 13,500
2021/12/03 615 643 613 642 29,100
2021/12/02 618 625 605 610 28,500
2021/12/01 622 631 605 620 53,400
2021/11/30 628 643 620 620 21,800
2021/11/29 627 641 619 630 45,600
2021/11/26 660 660 632 636 59,100
2021/11/25 649 670 649 660 60,000
2021/11/24 660 660 641 645 28,900
2021/11/22 650 657 640 657 50,700
2021/11/19 670 673 651 657 40,000
2021/11/18 668 670 650 670 50,200
2021/11/17 699 699 663 665 107,400
2021/11/16 707 711 697 697 29,400
2021/11/15 702 713 697 707 28,500
2021/11/12 700 714 699 710 23,900
2021/11/11 710 716 696 698 24,300
2021/11/10 697 715 695 703 25,400
2021/11/09 707 720 696 697 38,500
2021/11/08 744 744 708 711 98,600
2021/11/05 744 748 726 737 51,100
2021/11/04 721 749 721 745 93,600
2021/11/02 712 745 701 728 99,200
2021/11/01 728 758 708 717 309,000
2021/10/29 710 716 673 693 238,000
2021/10/28 712 739 710 729 94,100
2021/10/27 728 728 704 705 57,500
2021/10/26 724 735 720 724 62,700
2021/10/25 738 744 716 724 49,100
2021/10/22 733 740 723 732 36,300
2021/10/21 748 758 733 734 50,400
2021/10/20 760 763 738 753 97,300
2021/10/19 742 771 742 761 70,900
2021/10/18 734 746 730 746 27,700
2021/10/15 715 747 715 741 102,400
2021/10/14 722 727 709 715 87,700
2021/10/13 755 760 721 722 118,600
2021/10/12 772 780 759 767 83,000
2021/10/11 744 776 732 772 165,900
2021/10/08 755 765 736 740 129,000
2021/10/07 744 782 738 755 174,300
2021/10/06 733 762 730 751 177,700
2021/10/05 724 751 711 739 181,700
2021/10/04 772 774 730 739 208,800
2021/10/01 758 795 756 780 218,500
2021/09/30 815 825 752 764 537,200
2021/09/29 850 888 816 840 865,700
2021/09/28 770 894 751 870 1,200,300
2021/09/27 808 809 752 778 581,200
2021/09/24 845 879 811 816 768,000
2021/09/22 910 995 811 830 3,019,000
2021/09/21 760 923 760 895 1,392,900
2021/09/17 766 800 757 794 766,900
2021/09/16 727 749 709 725 186,500
2021/09/15 700 723 695 720 95,000
2021/09/14 716 720 691 707 157,600
2021/09/13 692 731 679 713 350,900
2021/09/10 626 669 623 668 251,500
2021/09/09 627 639 623 626 36,300
2021/09/08 624 637 618 630 63,800
2021/09/07 613 630 613 625 80,400
2021/09/06 615 624 610 613 32,000
2021/09/03 602 623 599 615 38,100
2021/09/02 605 605 598 603 20,900
2021/09/01 602 607 599 604 27,500
2021/08/31 613 617 596 610 76,600
2021/08/30 626 627 613 617 43,500
2021/08/27 614 643 606 618 168,900
2021/08/26 617 629 607 609 81,000
2021/08/25 599 617 599 617 86,500
2021/08/24 587 612 579 597 109,500
2021/08/23 605 609 577 592 222,600
2021/08/20 568 575 550 553 126,300
2021/08/19 616 617 583 584 162,000
2021/08/18 640 643 592 621 459,800
2021/08/17 586 646 586 605 642,400
2021/08/16 559 587 555 579 93,400
2021/08/13 559 618 555 562 725,500
2021/08/12 534 545 534 545 21,200
2021/08/11 534 534 530 534 7,600
2021/08/10 529 534 529 530 4,100
2021/08/06 529 532 526 529 9,900
2021/08/05 530 531 528 529 8,000
2021/08/04 535 535 525 530 14,600
2021/08/03 534 539 534 536 7,200
2021/08/02 551 551 535 540 29,500
2021/07/30 534 559 533 558 20,200
2021/07/29 536 538 535 536 3,500
2021/07/28 539 540 533 533 8,600
2021/07/27 546 546 539 539 8,900
2021/07/26 546 546 541 543 7,500
2021/07/21 547 550 539 539 20,500
2021/07/20 539 552 531 540 35,500
2021/07/19 538 571 537 558 122,200
2021/07/16 527 529 524 529 5,200
2021/07/15 533 535 524 527 18,600
2021/07/14 531 538 525 535 27,200
2021/07/13 525 526 523 523 7,000
2021/07/12 524 527 521 525 5,800
2021/07/09 523 523 516 523 10,000
2021/07/08 528 529 522 523 9,700
2021/07/07 530 536 527 527 11,500
2021/07/06 533 533 529 532 4,600
2021/07/05 534 534 529 530 8,300
2021/07/02 530 531 527 531 6,200
2021/07/01 530 533 527 527 8,300
2021/06/30 534 535 530 533 5,400
2021/06/29 537 537 531 531 9,400
2021/06/28 542 545 529 536 17,600
2021/06/25 536 544 536 542 9,600
2021/06/24 535 538 535 536 3,000
2021/06/23 537 540 530 537 9,300
2021/06/22 530 536 529 533 5,400
2021/06/21 523 532 520 528 16,800
2021/06/18 549 549 540 542 7,100
2021/06/17 552 552 544 547 9,700
2021/06/16 556 556 551 551 1,800
2021/06/15 554 559 553 555 16,100
2021/06/14 558 558 551 556 9,400
2021/06/11 558 558 550 556 18,400
2021/06/10 560 564 557 558 5,400
2021/06/09 562 563 557 563 15,400
2021/06/08 559 563 556 562 18,800
2021/06/07 555 560 555 557 13,800
2021/06/04 550 551 548 551 14,000
2021/06/03 547 550 546 550 14,800
2021/06/02 538 544 535 543 13,100
2021/06/01 537 540 536 536 7,700
2021/05/31 534 538 532 538 14,400
2021/05/28 527 534 523 532 16,600
2021/05/27 522 525 522 525 14,300
2021/05/26 522 522 516 520 23,100
2021/05/25 517 525 517 524 9,500
2021/05/24 519 519 515 515 25,300
2021/05/21 524 524 515 519 22,600
2021/05/20 520 525 520 522 13,200
2021/05/19 519 525 518 522 12,300
2021/05/18 518 524 516 520 14,100
2021/05/17 525 525 516 518 17,200
2021/05/14 517 526 517 524 9,500
2021/05/13 516 528 515 515 15,500
2021/05/12 528 531 517 521 26,400
2021/05/11 536 537 528 528 27,700
2021/05/10 539 539 535 538 8,100
2021/05/07 539 542 533 538 12,100
2021/05/06 538 539 528 539 16,400
2021/04/30 531 543 531 538 20,100
2021/04/28 530 533 530 531 8,100
2021/04/27 530 536 530 531 8,800
2021/04/26 532 532 529 532 9,200
2021/04/23 533 539 531 533 12,000
2021/04/22 538 538 525 531 35,700
2021/04/21 545 545 531 531 28,300
2021/04/20 554 560 541 544 45,000
2021/04/19 562 573 558 560 56,900
2021/04/16 552 558 552 557 9,300
2021/04/15 547 553 547 552 8,000
2021/04/14 557 558 544 547 33,500
2021/04/13 550 555 550 555 12,900
2021/04/12 554 555 543 547 42,800
2021/04/09 559 563 548 551 38,700
2021/04/08 570 572 555 555 22,200
2021/04/07 575 577 570 570 13,200
2021/04/06 581 582 572 575 23,500
2021/04/05 580 580 571 579 19,400
2021/04/02 577 579 568 575 20,200
2021/04/01 578 580 575 576 9,900
2021/03/31 576 585 576 577 10,700
2021/03/30 575 585 575 583 11,100
2021/03/29 581 584 576 579 24,100
2021/03/26 586 587 580 580 10,500
2021/03/25 566 585 562 580 33,900
2021/03/24 589 590 566 568 56,800
2021/03/23 600 603 595 596 42,900
2021/03/22 599 603 593 595 50,200
2021/03/19 610 614 591 609 100,200
2021/03/18 614 629 603 614 265,700
2021/03/17 653 654 605 634 1,151,400
2021/03/16 538 564 535 554 78,100
2021/03/15 541 544 538 539 18,800
2021/03/12 535 541 534 541 18,100
2021/03/11 529 532 527 528 13,700
2021/03/10 530 533 526 529 16,000
2021/03/09 526 530 523 528 14,400
2021/03/08 524 533 523 524 17,800
2021/03/05 519 523 509 519 40,800
2021/03/04 531 535 517 522 29,700
2021/03/03 540 540 535 537 16,500
2021/03/02 543 543 536 540 20,800
2021/03/01 545 545 536 539 12,500
2021/02/26 545 547 537 537 15,900
2021/02/25 542 550 540 550 18,500
2021/02/24 553 557 530 537 43,100
2021/02/22 549 554 544 553 22,600
2021/02/19 545 546 536 545 15,300
2021/02/18 552 553 540 545 14,100
2021/02/17 544 552 540 545 20,500
2021/02/16 542 557 542 543 32,200
2021/02/15 536 550 530 545 49,100
2021/02/12 539 543 535 537 28,200
2021/02/10 533 539 531 538 29,900
2021/02/09 534 536 531 533 18,600
2021/02/08 531 537 529 531 22,400
2021/02/05 531 535 531 532 11,800
2021/02/04 535 538 525 529 22,400
2021/02/03 528 538 528 537 14,500
2021/02/02 521 530 521 530 28,700
2021/02/01 529 529 513 523 18,700
2021/01/29 538 538 520 529 25,500
2021/01/28 540 540 530 532 34,000
2021/01/27 543 546 540 543 10,100
2021/01/26 541 545 539 540 14,900
2021/01/25 549 552 538 543 43,600
2021/01/22 544 551 543 545 20,600
2021/01/21 553 559 539 547 60,600
2021/01/20 536 542 531 533 12,400
2021/01/19 534 537 533 534 6,500
2021/01/18 536 537 531 533 9,400
2021/01/15 537 537 529 534 10,800
2021/01/14 534 542 533 537 19,300
2021/01/13 533 535 527 533 9,600
2021/01/12 537 543 531 533 28,100
2021/01/08 522 545 518 545 29,500
2021/01/07 516 523 516 518 13,900
2021/01/06 510 520 510 518 7,900
2021/01/05 513 515 508 509 16,200
2021/01/04 513 513 502 512 15,100

このページの先頭へ