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

中央倉庫(9319)の株価時系列情報

中央倉庫(9319)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
2026/06/16 1,760 1,773 1,716 1,773 25,100
2026/06/15 1,752 1,777 1,743 1,768 18,900
2026/06/12 1,741 1,749 1,724 1,740 22,200
2026/06/11 1,772 1,789 1,723 1,739 28,700
2026/06/10 1,791 1,820 1,780 1,798 11,700
2026/06/09 1,810 1,850 1,794 1,811 31,300
2026/06/08 1,810 1,810 1,771 1,785 19,700
2026/06/05 1,764 1,824 1,764 1,808 25,700
2026/06/04 1,743 1,781 1,743 1,772 11,500
2026/06/03 1,738 1,762 1,730 1,762 14,500
2026/06/02 1,765 1,765 1,713 1,738 20,600
2026/06/01 1,759 1,787 1,736 1,774 18,900
2026/05/29 1,782 1,820 1,747 1,759 32,800
2026/05/28 1,776 1,782 1,744 1,762 24,600
2026/05/27 1,744 1,797 1,725 1,785 29,800
2026/05/26 1,715 1,752 1,711 1,744 21,700
2026/05/25 1,799 1,830 1,704 1,732 36,700
2026/05/22 1,812 1,813 1,781 1,799 17,700
2026/05/21 1,815 1,828 1,780 1,810 22,800
2026/05/20 1,800 1,829 1,782 1,802 36,200
2026/05/19 1,920 1,920 1,792 1,797 80,500
2026/05/18 1,994 2,004 1,937 1,942 36,900
2026/05/15 1,977 2,014 1,962 1,977 32,500
2026/05/14 1,998 2,030 1,946 1,976 40,000
2026/05/13 1,848 2,037 1,839 1,998 76,400
2026/05/12 1,850 1,867 1,778 1,848 56,600
2026/05/11 1,886 1,892 1,835 1,848 61,400
2026/05/08 2,033 2,033 1,886 1,895 50,900
2026/05/07 1,983 2,048 1,979 2,006 51,900
2026/05/01 1,965 1,991 1,956 1,982 37,800
2026/04/30 2,095 2,095 1,960 1,982 78,500
2026/04/28 2,215 2,252 2,057 2,106 92,800
2026/04/27 2,179 2,231 2,179 2,209 105,700
2026/04/24 2,176 2,220 2,176 2,179 45,500
2026/04/23 2,177 2,187 2,126 2,163 60,200
2026/04/22 2,220 2,255 2,196 2,214 42,300
2026/04/21 2,153 2,225 2,147 2,218 37,100
2026/04/20 2,156 2,169 2,075 2,141 52,900
2026/04/17 2,183 2,191 2,144 2,144 49,600
2026/04/16 2,182 2,206 2,166 2,188 34,400
2026/04/15 2,208 2,234 2,190 2,190 25,800
2026/04/14 2,195 2,223 2,190 2,208 42,200
2026/04/13 2,152 2,207 2,122 2,200 67,200
2026/04/10 2,194 2,219 2,152 2,157 54,200
2026/04/09 2,127 2,186 2,124 2,154 64,500
2026/04/08 2,214 2,231 2,103 2,103 117,800
2026/04/07 2,193 2,214 2,167 2,212 100,800
2026/04/06 2,177 2,235 2,160 2,215 77,700
2026/04/03 2,117 2,185 2,064 2,178 86,900
2026/03/27 1,888 1,929 1,860 1,920 213,000
2026/03/26 1,876 1,896 1,851 1,888 117,300
2026/03/25 1,891 1,891 1,790 1,849 85,000
2026/03/24 1,874 1,903 1,860 1,860 72,100
2026/03/23 1,843 1,887 1,803 1,817 145,100
2026/03/19 1,925 1,925 1,872 1,872 76,800
2026/03/18 1,950 1,964 1,927 1,947 72,700
2026/03/17 1,853 1,956 1,850 1,926 66,300
2026/03/16 1,786 1,850 1,763 1,846 62,700
2026/03/13 1,765 1,795 1,765 1,792 37,000
2026/03/12 1,818 1,818 1,773 1,773 47,000
2026/03/11 1,821 1,845 1,821 1,821 34,400
2026/03/10 1,750 1,846 1,731 1,805 55,600
2026/03/09 1,679 1,729 1,656 1,713 65,400
2026/03/06 1,783 1,784 1,740 1,741 49,400
2026/03/05 1,820 1,845 1,810 1,817 58,400
2026/03/04 1,795 1,861 1,754 1,796 111,500
2026/03/03 1,711 1,810 1,697 1,802 87,500
2026/03/02 1,728 1,731 1,694 1,711 37,800
2026/02/27 1,730 1,742 1,719 1,731 35,800
2026/02/26 1,727 1,751 1,727 1,730 29,600
2026/02/25 1,718 1,725 1,699 1,699 32,600
2026/02/24 1,676 1,719 1,675 1,713 25,400
2026/02/20 1,714 1,714 1,675 1,675 41,500
2026/02/19 1,724 1,742 1,717 1,733 30,800
2026/02/18 1,713 1,729 1,706 1,718 21,400
2026/02/17 1,707 1,722 1,684 1,687 26,100
2026/02/16 1,718 1,727 1,656 1,707 63,900
2026/02/13 1,753 1,767 1,718 1,718 51,200
2026/02/12 1,765 1,768 1,740 1,753 42,700
2026/02/10 1,711 1,775 1,682 1,767 54,100
2026/02/09 1,730 1,751 1,722 1,751 33,400
2026/02/06 1,710 1,712 1,693 1,699 24,700
2026/02/05 1,728 1,730 1,692 1,714 37,100
2026/02/04 1,723 1,739 1,712 1,727 14,900
2026/02/03 1,723 1,749 1,716 1,736 37,800
2026/02/02 1,709 1,718 1,690 1,691 36,000
2026/01/30 1,703 1,714 1,694 1,709 21,100
2026/01/29 1,674 1,700 1,662 1,692 39,200
2026/01/28 1,686 1,695 1,668 1,680 28,900
2026/01/27 1,700 1,706 1,680 1,686 60,700
2026/01/26 1,723 1,745 1,702 1,716 47,700
2026/01/23 1,686 1,745 1,682 1,734 54,100
2026/01/22 1,610 1,718 1,610 1,691 64,600
2026/01/21 1,615 1,615 1,592 1,594 22,100
2026/01/20 1,605 1,625 1,600 1,616 20,900
2026/01/19 1,615 1,635 1,606 1,618 23,100
2026/01/16 1,595 1,619 1,588 1,615 17,900
2026/01/15 1,550 1,622 1,547 1,606 49,500
2026/01/14 1,560 1,570 1,551 1,560 20,500
2026/01/13 1,560 1,567 1,550 1,561 37,100
2026/01/09 1,510 1,572 1,510 1,559 58,500
2026/01/08 1,499 1,520 1,499 1,510 25,900
2026/01/07 1,474 1,507 1,474 1,498 31,900
2026/01/06 1,450 1,494 1,450 1,491 39,700
2026/01/05 1,435 1,449 1,429 1,447 21,400
2025/12/30 1,449 1,458 1,432 1,432 14,900
2025/12/29 1,449 1,450 1,429 1,445 34,200
2025/12/26 1,453 1,453 1,439 1,449 20,500
2025/12/25 1,412 1,439 1,412 1,437 8,200
2025/12/24 1,429 1,434 1,409 1,410 27,400
2025/12/23 1,423 1,432 1,422 1,429 23,200
2025/12/22 1,420 1,423 1,416 1,422 17,600
2025/12/19 1,403 1,419 1,403 1,415 19,400
2025/12/18 1,395 1,402 1,386 1,398 15,200
2025/12/17 1,407 1,407 1,384 1,395 21,000
2025/12/16 1,418 1,425 1,400 1,403 33,100
2025/12/15 1,370 1,418 1,370 1,418 49,500
2025/12/12 1,365 1,372 1,363 1,370 28,800
2025/12/11 1,369 1,372 1,347 1,347 31,200
2025/12/10 1,358 1,372 1,358 1,369 16,400
2025/12/09 1,356 1,366 1,352 1,357 20,200
2025/12/08 1,350 1,363 1,350 1,359 21,700
2025/12/05 1,350 1,354 1,338 1,345 22,100
2025/12/04 1,332 1,351 1,332 1,350 25,300
2025/12/03 1,341 1,347 1,332 1,332 41,400
2025/12/02 1,353 1,364 1,343 1,343 34,500
2025/12/01 1,379 1,380 1,347 1,354 62,000
2025/11/28 1,350 1,381 1,350 1,378 57,100
2025/11/27 1,342 1,351 1,339 1,345 46,100
2025/11/26 1,330 1,342 1,328 1,342 22,500
2025/11/25 1,331 1,332 1,322 1,327 24,100
2025/11/21 1,307 1,331 1,307 1,331 35,600
2025/11/20 1,307 1,320 1,307 1,309 19,300
2025/11/19 1,304 1,316 1,302 1,305 24,500
2025/11/18 1,321 1,325 1,301 1,304 30,900
2025/11/17 1,325 1,333 1,321 1,321 25,200
2025/11/14 1,314 1,326 1,312 1,321 21,000
2025/11/13 1,325 1,330 1,316 1,319 27,500
2025/11/12 1,323 1,325 1,303 1,319 36,800
2025/11/11 1,333 1,341 1,304 1,305 50,900
2025/11/10 1,326 1,331 1,320 1,326 24,900
2025/11/07 1,305 1,315 1,303 1,315 11,300
2025/11/06 1,303 1,315 1,298 1,306 18,300
2025/11/05 1,326 1,326 1,296 1,298 46,700
2025/11/04 1,323 1,335 1,316 1,320 19,900
2025/10/31 1,312 1,323 1,308 1,323 19,800
2025/10/30 1,301 1,324 1,301 1,318 112,900
2025/10/29 1,327 1,327 1,297 1,300 48,800
2025/10/28 1,353 1,353 1,326 1,327 29,100
2025/10/27 1,348 1,363 1,348 1,361 23,500
2025/10/24 1,357 1,363 1,340 1,340 30,400
2025/10/23 1,358 1,368 1,351 1,357 21,900
2025/10/22 1,342 1,356 1,342 1,356 17,100
2025/10/21 1,342 1,348 1,340 1,342 13,800
2025/10/20 1,339 1,350 1,339 1,345 16,700
2025/10/17 1,331 1,333 1,320 1,328 24,500
2025/10/16 1,338 1,344 1,327 1,330 25,700
2025/10/15 1,309 1,336 1,309 1,334 30,200
2025/10/14 1,301 1,323 1,300 1,308 35,000
2025/10/10 1,323 1,327 1,310 1,310 55,600
2025/10/09 1,343 1,350 1,335 1,337 31,800
2025/10/08 1,354 1,364 1,345 1,345 28,800
2025/10/07 1,364 1,364 1,350 1,352 31,800
2025/10/06 1,382 1,397 1,362 1,362 33,800
2025/10/03 1,349 1,365 1,349 1,352 20,200
2025/10/02 1,350 1,362 1,335 1,348 36,800
2025/10/01 1,402 1,402 1,351 1,353 49,000
2025/09/30 1,417 1,417 1,395 1,402 30,900
2025/09/29 1,448 1,448 1,417 1,418 76,800
2025/09/26 1,473 1,480 1,455 1,464 177,200
2025/09/25 1,443 1,464 1,443 1,464 155,700
2025/09/24 1,448 1,451 1,440 1,440 110,200
2025/09/22 1,440 1,457 1,440 1,453 90,800
2025/09/19 1,460 1,462 1,438 1,439 62,200
2025/09/18 1,460 1,460 1,442 1,458 40,600
2025/09/17 1,462 1,462 1,440 1,452 29,200
2025/09/16 1,454 1,462 1,446 1,462 36,400
2025/09/12 1,445 1,454 1,442 1,454 31,900
2025/09/11 1,442 1,444 1,431 1,437 19,300
2025/09/10 1,442 1,448 1,438 1,440 11,400
2025/09/09 1,454 1,459 1,435 1,441 9,100
2025/09/08 1,446 1,456 1,440 1,447 21,900
2025/09/05 1,436 1,444 1,432 1,440 20,400
2025/09/04 1,436 1,443 1,429 1,443 12,600
2025/09/03 1,429 1,443 1,429 1,432 19,000
2025/09/02 1,431 1,436 1,429 1,430 11,000
2025/09/01 1,429 1,440 1,428 1,429 13,000
2025/08/29 1,441 1,441 1,427 1,429 15,700
2025/08/28 1,444 1,447 1,435 1,441 15,600
2025/08/27 1,439 1,446 1,425 1,442 17,700
2025/08/26 1,443 1,443 1,428 1,436 15,700
2025/08/25 1,441 1,444 1,433 1,443 13,300
2025/08/22 1,446 1,451 1,436 1,443 13,000
2025/08/21 1,455 1,458 1,446 1,448 10,300
2025/08/20 1,471 1,478 1,457 1,457 21,000
2025/08/19 1,461 1,477 1,461 1,468 17,100
2025/08/18 1,448 1,467 1,448 1,458 10,800
2025/08/15 1,443 1,456 1,442 1,447 9,900
2025/08/14 1,454 1,459 1,435 1,443 17,700
2025/08/13 1,478 1,489 1,465 1,465 14,900

このページの先頭へ