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

丸八倉庫(9313)の株価時系列情報

丸八倉庫(9313)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
2026/09/16 1,046 1,058 1,046 1,058 1,000
2026/09/15 1,055 1,055 1,055 1,055 200
2026/09/14 1,055 1,055 1,055 1,055 100
2026/09/11 1,049 1,066 1,049 1,065 1,200
2026/09/10 1,048 1,100 1,048 1,058 7,900
2026/09/09 1,033 1,050 1,033 1,048 1,700
2026/09/08 1,034 1,034 1,030 1,031 1,500
2026/09/07 1,032 1,038 1,032 1,038 1,200
2026/09/04 1,035 1,035 1,023 1,032 1,800
2026/09/03 1,041 1,041 1,041 1,041 100
2026/09/02 1,056 1,056 1,046 1,046 500
2026/09/01 1,055 1,063 1,053 1,056 1,300
2026/08/28 1,052 1,064 1,052 1,064 500
2026/08/26 1,050 1,055 1,040 1,055 1,700
2026/08/25 1,050 1,050 1,050 1,050 600
2026/08/24 1,050 1,050 1,039 1,039 500
2026/08/21 1,029 1,035 1,029 1,034 400
2026/08/20 1,030 1,033 1,029 1,030 2,200
2026/08/19 1,042 1,044 1,028 1,028 1,300
2026/08/18 1,050 1,050 1,047 1,047 700
2026/08/17 1,062 1,062 1,046 1,049 600
2026/08/14 1,052 1,068 1,052 1,062 800
2026/08/13 1,063 1,063 1,046 1,062 1,200
2026/08/12 1,065 1,065 1,065 1,065 100
2026/08/10 1,053 1,053 1,053 1,053 1,000
2026/08/05 1,051 1,053 1,051 1,053 200
2026/08/04 1,051 1,051 1,051 1,051 300
2026/08/03 1,051 1,051 1,051 1,051 600
2026/07/31 1,051 1,051 1,051 1,051 200
2026/07/30 1,056 1,073 1,056 1,073 200
2026/07/29 1,067 1,072 1,061 1,072 300
2026/07/28 1,054 1,095 1,054 1,056 1,700
2026/07/27 1,065 1,065 1,054 1,054 200
2026/07/24 1,064 1,064 1,064 1,064 100
2026/07/23 1,099 1,099 1,050 1,064 4,600
2026/07/22 1,099 1,110 1,082 1,099 7,900
2026/07/21 1,030 1,135 1,030 1,100 27,400
2026/07/17 1,037 1,037 1,010 1,013 4,800
2026/07/16 1,042 1,042 1,036 1,037 700
2026/07/15 1,044 1,053 1,044 1,049 6,100
2026/07/14 1,023 1,031 1,021 1,031 1,700
2026/07/13 1,034 1,040 1,022 1,023 7,900
2026/07/10 1,105 1,185 1,027 1,036 84,600
2026/07/09 1,062 1,075 1,062 1,075 4,500
2026/07/08 1,042 1,072 1,042 1,069 2,700
2026/07/06 1,063 1,063 1,039 1,039 800
2026/07/02 1,040 1,070 1,040 1,070 200
2026/06/30 1,067 1,070 1,067 1,070 2,900
2026/06/29 1,065 1,065 1,065 1,065 200
2026/06/24 1,049 1,049 1,049 1,049 200
2026/06/22 1,049 1,050 1,049 1,050 700
2026/06/19 1,033 1,080 1,020 1,050 3,800
2026/06/18 1,033 1,033 1,033 1,033 200
2026/06/17 1,032 1,032 1,032 1,032 100
2026/06/16 1,033 1,033 1,032 1,032 800
2026/06/15 1,020 1,031 1,020 1,030 500
2026/06/12 1,041 1,041 1,041 1,041 300
2026/06/10 1,011 1,011 1,011 1,011 600
2026/06/09 1,008 1,008 1,008 1,008 100
2026/06/05 1,010 1,010 1,010 1,010 100
2026/06/04 1,012 1,012 1,011 1,011 400
2026/06/03 1,002 1,010 1,002 1,010 900
2026/06/02 1,051 1,051 1,006 1,011 1,400
2026/06/01 1,075 1,075 1,051 1,051 1,800
2026/05/29 1,109 1,111 1,100 1,105 1,400
2026/05/28 1,028 1,109 1,028 1,109 700
2026/05/27 1,036 1,063 1,028 1,028 1,300
2026/05/22 1,006 1,051 1,006 1,036 2,500
2026/05/21 1,033 1,050 1,033 1,036 1,000
2026/05/20 1,051 1,051 1,023 1,025 600
2026/05/19 1,071 1,071 1,041 1,051 700
2026/05/18 1,059 1,069 1,039 1,069 1,300
2026/05/15 1,059 1,059 1,059 1,059 100
2026/05/14 1,099 1,099 1,089 1,089 400
2026/05/13 1,099 1,099 1,099 1,099 100
2026/05/11 1,070 1,089 1,070 1,089 200
2026/05/08 1,075 1,076 1,074 1,075 1,200
2026/05/07 1,029 1,079 1,029 1,075 500
2026/04/30 1,050 1,050 1,020 1,029 600
2026/04/28 1,040 1,050 1,040 1,050 300
2026/04/27 1,021 1,030 1,021 1,030 200
2026/04/24 1,021 1,021 1,021 1,021 500
2026/04/23 1,030 1,030 1,026 1,026 200
2026/04/22 1,060 1,060 1,060 1,060 400
2026/04/20 1,060 1,060 1,060 1,060 800
2026/04/17 1,055 1,069 1,055 1,060 1,100
2026/04/16 1,058 1,058 1,058 1,058 300
2026/04/15 1,040 1,041 1,040 1,041 300
2026/04/14 1,032 1,040 1,026 1,040 800
2026/04/13 1,049 1,049 1,016 1,039 1,500
2026/04/10 1,056 1,081 1,026 1,042 6,800
2026/04/09 1,051 1,052 1,038 1,052 1,700
2026/04/08 1,042 1,052 1,040 1,052 2,800
2026/04/07 1,035 1,035 1,035 1,035 300
2026/04/06 1,033 1,057 1,033 1,057 700
2026/04/03 1,030 1,033 1,030 1,033 500
2026/04/01 1,014 1,034 1,014 1,034 1,000
2026/03/31 1,010 1,022 1,010 1,018 800
2026/03/27 1,008 1,022 1,008 1,022 1,300
2026/03/26 1,022 1,022 1,015 1,015 300
2026/03/25 1,014 1,019 1,014 1,019 300
2026/03/24 1,007 1,010 1,007 1,010 300
2026/03/23 1,006 1,006 981 1,003 3,900
2026/03/19 1,022 1,022 1,011 1,013 2,800
2026/03/18 1,024 1,024 1,020 1,020 2,100
2026/03/17 1,015 1,029 1,012 1,013 2,000
2026/03/16 1,014 1,014 1,010 1,010 4,200
2026/03/13 1,028 1,028 1,011 1,014 1,400
2026/03/12 1,031 1,035 1,031 1,031 600
2026/03/11 1,023 1,035 1,023 1,031 400
2026/03/10 1,030 1,030 1,021 1,023 300
2026/03/09 1,040 1,040 1,002 1,015 2,800
2026/03/06 1,060 1,060 1,060 1,060 300
2026/03/05 1,067 1,067 1,057 1,057 400
2026/03/04 1,053 1,053 1,053 1,053 200
2026/03/03 1,105 1,105 1,068 1,068 300
2026/03/02 1,099 1,109 1,085 1,092 1,000
2026/02/27 1,071 1,110 1,071 1,109 2,000
2026/02/26 1,060 1,074 1,060 1,071 1,300
2026/02/25 1,054 1,056 1,054 1,056 500
2026/02/24 1,050 1,054 1,040 1,049 1,300
2026/02/20 1,042 1,042 1,041 1,041 1,000
2026/02/19 1,043 1,043 1,040 1,040 1,000
2026/02/18 1,042 1,047 1,042 1,042 34,900
2026/02/17 1,039 1,042 1,039 1,039 1,900
2026/02/16 1,050 1,055 1,038 1,038 1,500
2026/02/13 1,046 1,046 1,044 1,045 700
2026/02/12 1,050 1,053 1,040 1,040 1,100
2026/02/10 1,034 1,040 1,034 1,038 1,700
2026/02/09 1,025 1,033 1,024 1,027 2,400
2026/02/06 1,025 1,025 1,022 1,025 1,200
2026/02/05 1,028 1,042 1,028 1,032 1,000
2026/02/04 1,032 1,032 1,003 1,028 2,600
2026/02/03 1,030 1,035 1,030 1,032 1,200
2026/01/30 1,030 1,033 1,030 1,033 2,100
2026/01/29 1,033 1,033 1,030 1,032 400
2026/01/28 1,031 1,032 1,030 1,032 1,100
2026/01/27 1,036 1,036 1,031 1,031 400
2026/01/26 1,041 1,041 1,038 1,038 400
2026/01/23 1,052 1,052 1,051 1,051 700
2026/01/22 1,045 1,053 1,045 1,052 600
2026/01/21 1,050 1,050 1,030 1,040 2,300
2026/01/20 1,053 1,059 1,053 1,058 1,200
2026/01/19 1,060 1,063 1,051 1,059 1,200
2026/01/16 1,059 1,059 1,059 1,059 100
2026/01/15 1,055 1,070 1,055 1,070 900
2026/01/14 1,038 1,100 1,038 1,043 2,800
2026/01/13 1,046 1,050 1,035 1,039 6,700
2026/01/09 1,071 1,075 1,029 1,046 11,500
2026/01/08 1,090 1,090 1,070 1,070 500
2026/01/07 1,059 1,098 1,059 1,083 7,800
2026/01/06 1,050 1,060 1,050 1,059 600
2026/01/05 1,048 1,070 1,048 1,060 2,200
2025/12/30 1,041 1,041 1,041 1,041 100
2025/12/29 1,050 1,074 1,050 1,071 400
2025/12/26 1,041 1,045 1,041 1,045 900
2025/12/25 1,026 1,038 1,026 1,038 200
2025/12/24 1,050 1,050 1,050 1,050 2,600
2025/12/23 1,050 1,050 1,050 1,050 800
2025/12/22 1,070 1,070 1,029 1,056 1,800
2025/12/19 1,044 1,073 1,025 1,073 1,300
2025/12/18 1,026 1,027 1,026 1,027 300
2025/12/17 1,025 1,025 1,022 1,022 400
2025/12/16 1,027 1,027 1,011 1,011 800
2025/12/15 1,028 1,028 1,028 1,028 100
2025/12/12 1,028 1,028 1,028 1,028 300
2025/12/11 1,011 1,011 1,011 1,011 200
2025/12/10 1,024 1,024 1,020 1,020 600
2025/12/09 1,010 1,015 1,010 1,010 400
2025/12/08 1,010 1,010 1,007 1,007 400
2025/12/05 1,005 1,010 1,003 1,010 700
2025/12/04 1,020 1,020 1,003 1,003 6,200
2025/12/03 1,031 1,031 1,013 1,025 2,800
2025/12/02 1,007 1,018 1,004 1,015 1,400
2025/12/01 1,006 1,009 994 1,009 9,400
2025/11/28 970 1,015 970 1,006 5,300
2025/11/27 956 979 956 970 4,800
2025/11/26 976 995 966 995 4,100
2025/11/25 963 977 962 962 4,700
2025/11/21 956 961 950 961 2,400
2025/11/20 960 968 960 968 800
2025/11/19 954 960 954 960 400
2025/11/18 964 964 948 948 1,800
2025/11/17 967 970 950 970 1,500
2025/11/14 966 967 951 967 900
2025/11/13 979 979 964 970 1,700
2025/11/12 980 980 967 977 1,100
2025/11/11 983 983 975 980 1,500
2025/11/10 957 981 957 974 14,400
2025/11/07 962 962 928 956 1,300
2025/11/06 928 963 920 963 4,800
2025/11/05 937 937 937 937 36,900
2025/11/04 921 925 919 923 1,400
2025/10/31 912 920 911 919 800
2025/10/30 912 912 912 912 1,000
2025/10/29 914 925 907 925 2,800
2025/10/28 931 932 931 932 300
2025/10/27 924 931 921 931 1,700
2025/10/24 912 924 912 922 2,200
2025/10/23 925 937 912 912 2,100

このページの先頭へ