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 |
---|---|---|---|---|---|
2023/12/29 | 1,107 | 1,112 | 1,101 | 1,110 | 29,400 |
2023/12/28 | 1,091 | 1,102 | 1,088 | 1,102 | 13,100 |
2023/12/27 | 1,083 | 1,088 | 1,081 | 1,086 | 27,000 |
2023/12/26 | 1,089 | 1,093 | 1,076 | 1,080 | 35,100 |
2023/12/25 | 1,101 | 1,101 | 1,087 | 1,089 | 10,400 |
2023/12/22 | 1,087 | 1,094 | 1,086 | 1,089 | 10,700 |
2023/12/21 | 1,089 | 1,094 | 1,084 | 1,087 | 14,400 |
2023/12/20 | 1,099 | 1,109 | 1,089 | 1,094 | 31,700 |
2023/12/19 | 1,088 | 1,098 | 1,088 | 1,098 | 8,300 |
2023/12/18 | 1,095 | 1,095 | 1,080 | 1,088 | 14,000 |
2023/12/15 | 1,094 | 1,097 | 1,090 | 1,096 | 12,300 |
2023/12/14 | 1,110 | 1,110 | 1,094 | 1,094 | 17,900 |
2023/12/13 | 1,111 | 1,111 | 1,103 | 1,105 | 10,800 |
2023/12/12 | 1,118 | 1,121 | 1,108 | 1,111 | 21,700 |
2023/12/11 | 1,114 | 1,116 | 1,107 | 1,115 | 13,600 |
2023/12/08 | 1,107 | 1,111 | 1,098 | 1,106 | 26,500 |
2023/12/07 | 1,112 | 1,115 | 1,107 | 1,107 | 18,400 |
2023/12/06 | 1,112 | 1,122 | 1,111 | 1,118 | 19,900 |
2023/12/05 | 1,130 | 1,130 | 1,112 | 1,113 | 20,800 |
2023/12/04 | 1,126 | 1,131 | 1,120 | 1,130 | 15,800 |
2023/12/01 | 1,128 | 1,128 | 1,117 | 1,120 | 26,600 |
2023/11/30 | 1,112 | 1,127 | 1,110 | 1,124 | 20,900 |
2023/11/29 | 1,111 | 1,123 | 1,111 | 1,112 | 21,100 |
2023/11/28 | 1,110 | 1,124 | 1,110 | 1,124 | 22,300 |
2023/11/27 | 1,100 | 1,112 | 1,097 | 1,109 | 30,400 |
2023/11/24 | 1,101 | 1,101 | 1,093 | 1,093 | 21,700 |
2023/11/22 | 1,088 | 1,101 | 1,088 | 1,096 | 21,600 |
2023/11/21 | 1,085 | 1,092 | 1,083 | 1,088 | 29,600 |
2023/11/20 | 1,091 | 1,102 | 1,085 | 1,086 | 39,900 |
2023/11/17 | 1,077 | 1,087 | 1,075 | 1,085 | 26,900 |
2023/11/16 | 1,069 | 1,079 | 1,068 | 1,077 | 25,500 |
2023/11/15 | 1,063 | 1,072 | 1,063 | 1,068 | 20,200 |
2023/11/14 | 1,069 | 1,070 | 1,062 | 1,062 | 14,400 |
2023/11/13 | 1,070 | 1,070 | 1,063 | 1,065 | 20,400 |
2023/11/10 | 1,062 | 1,070 | 1,059 | 1,066 | 22,500 |
2023/11/09 | 1,049 | 1,060 | 1,035 | 1,060 | 60,500 |
2023/11/08 | 1,074 | 1,078 | 1,057 | 1,062 | 42,800 |
2023/11/07 | 1,073 | 1,077 | 1,065 | 1,068 | 24,800 |
2023/11/06 | 1,089 | 1,089 | 1,072 | 1,075 | 36,200 |
2023/11/02 | 1,085 | 1,086 | 1,075 | 1,081 | 31,000 |
2023/11/01 | 1,079 | 1,083 | 1,075 | 1,083 | 36,000 |
2023/10/31 | 1,064 | 1,073 | 1,056 | 1,073 | 27,000 |
2023/10/30 | 1,075 | 1,075 | 1,064 | 1,065 | 83,100 |
2023/10/27 | 1,078 | 1,086 | 1,072 | 1,078 | 24,000 |
2023/10/26 | 1,069 | 1,073 | 1,066 | 1,072 | 23,100 |
2023/10/25 | 1,070 | 1,075 | 1,066 | 1,069 | 34,000 |
2023/10/24 | 1,071 | 1,071 | 1,044 | 1,059 | 27,000 |
2023/10/23 | 1,066 | 1,071 | 1,061 | 1,061 | 23,700 |
2023/10/20 | 1,070 | 1,072 | 1,063 | 1,065 | 32,100 |
2023/10/19 | 1,073 | 1,080 | 1,065 | 1,067 | 31,200 |
2023/10/18 | 1,074 | 1,075 | 1,067 | 1,074 | 14,500 |
2023/10/17 | 1,069 | 1,071 | 1,061 | 1,068 | 13,700 |
2023/10/16 | 1,061 | 1,065 | 1,052 | 1,058 | 23,800 |
2023/10/13 | 1,071 | 1,071 | 1,062 | 1,066 | 18,700 |
2023/10/12 | 1,070 | 1,071 | 1,064 | 1,070 | 14,200 |
2023/10/11 | 1,076 | 1,077 | 1,066 | 1,066 | 17,500 |
2023/10/10 | 1,070 | 1,078 | 1,064 | 1,076 | 51,700 |
2023/10/06 | 1,044 | 1,056 | 1,043 | 1,055 | 41,200 |
2023/10/05 | 1,044 | 1,052 | 1,035 | 1,050 | 42,800 |
2023/10/04 | 1,040 | 1,048 | 1,026 | 1,029 | 74,100 |
2023/10/03 | 1,083 | 1,083 | 1,050 | 1,051 | 92,300 |
2023/10/02 | 1,106 | 1,113 | 1,087 | 1,089 | 75,600 |
2023/09/29 | 1,106 | 1,129 | 1,095 | 1,106 | 104,400 |
2023/09/28 | 1,101 | 1,110 | 1,095 | 1,097 | 107,200 |
2023/09/27 | 1,111 | 1,126 | 1,108 | 1,124 | 216,200 |
2023/09/26 | 1,103 | 1,111 | 1,098 | 1,110 | 54,300 |
2023/09/25 | 1,096 | 1,099 | 1,081 | 1,098 | 93,800 |
2023/09/22 | 1,083 | 1,085 | 1,072 | 1,079 | 151,600 |
2023/09/21 | 1,099 | 1,103 | 1,095 | 1,095 | 33,900 |
2023/09/20 | 1,111 | 1,111 | 1,092 | 1,093 | 91,000 |
2023/09/19 | 1,086 | 1,101 | 1,083 | 1,101 | 102,100 |
2023/09/15 | 1,088 | 1,094 | 1,084 | 1,091 | 115,700 |
2023/09/14 | 1,085 | 1,094 | 1,085 | 1,090 | 78,200 |
2023/09/13 | 1,093 | 1,098 | 1,087 | 1,089 | 71,300 |
2023/09/12 | 1,099 | 1,102 | 1,094 | 1,096 | 56,000 |
2023/09/11 | 1,097 | 1,109 | 1,092 | 1,094 | 110,400 |
2023/09/08 | 1,101 | 1,119 | 1,097 | 1,104 | 90,800 |
2023/09/07 | 1,129 | 1,132 | 1,121 | 1,126 | 63,600 |
2023/09/06 | 1,157 | 1,157 | 1,130 | 1,134 | 57,900 |
2023/09/05 | 1,164 | 1,164 | 1,135 | 1,144 | 80,400 |
2023/09/04 | 1,142 | 1,164 | 1,142 | 1,164 | 71,900 |
2023/09/01 | 1,140 | 1,147 | 1,134 | 1,147 | 65,600 |
2023/08/31 | 1,106 | 1,134 | 1,105 | 1,130 | 47,900 |
2023/08/30 | 1,106 | 1,114 | 1,103 | 1,108 | 28,600 |
2023/08/29 | 1,109 | 1,110 | 1,106 | 1,109 | 13,100 |
2023/08/28 | 1,100 | 1,110 | 1,100 | 1,109 | 17,300 |
2023/08/25 | 1,097 | 1,097 | 1,089 | 1,094 | 13,800 |
2023/08/24 | 1,089 | 1,097 | 1,086 | 1,097 | 14,100 |
2023/08/23 | 1,079 | 1,089 | 1,079 | 1,089 | 8,200 |
2023/08/22 | 1,079 | 1,082 | 1,072 | 1,075 | 23,500 |
2023/08/21 | 1,080 | 1,085 | 1,076 | 1,077 | 11,200 |
2023/08/18 | 1,078 | 1,084 | 1,076 | 1,077 | 12,100 |
2023/08/17 | 1,087 | 1,090 | 1,076 | 1,083 | 13,100 |
2023/08/16 | 1,090 | 1,097 | 1,086 | 1,087 | 11,800 |
2023/08/15 | 1,097 | 1,099 | 1,092 | 1,093 | 9,200 |
2023/08/14 | 1,082 | 1,105 | 1,081 | 1,097 | 26,100 |
2023/08/10 | 1,080 | 1,088 | 1,073 | 1,082 | 16,800 |
2023/08/09 | 1,091 | 1,091 | 1,082 | 1,089 | 11,400 |
2023/08/08 | 1,085 | 1,095 | 1,085 | 1,094 | 5,000 |
2023/08/07 | 1,075 | 1,090 | 1,075 | 1,085 | 6,500 |
2023/08/04 | 1,069 | 1,081 | 1,069 | 1,075 | 7,900 |
2023/08/03 | 1,077 | 1,077 | 1,066 | 1,071 | 15,500 |
2023/08/02 | 1,100 | 1,104 | 1,081 | 1,081 | 17,900 |
2023/08/01 | 1,113 | 1,114 | 1,101 | 1,104 | 8,300 |
2023/07/31 | 1,109 | 1,113 | 1,103 | 1,113 | 12,300 |
2023/07/28 | 1,096 | 1,103 | 1,090 | 1,103 | 12,900 |
2023/07/27 | 1,100 | 1,100 | 1,094 | 1,096 | 6,100 |
2023/07/26 | 1,103 | 1,105 | 1,098 | 1,098 | 13,500 |
2023/07/25 | 1,087 | 1,107 | 1,087 | 1,103 | 11,300 |
2023/07/24 | 1,088 | 1,092 | 1,085 | 1,087 | 8,400 |
2023/07/21 | 1,084 | 1,086 | 1,077 | 1,080 | 11,100 |
2023/07/20 | 1,078 | 1,084 | 1,072 | 1,084 | 13,200 |
2023/07/19 | 1,076 | 1,082 | 1,066 | 1,072 | 16,500 |
2023/07/18 | 1,067 | 1,077 | 1,067 | 1,076 | 9,200 |
2023/07/14 | 1,087 | 1,087 | 1,063 | 1,063 | 10,000 |
2023/07/13 | 1,080 | 1,082 | 1,074 | 1,074 | 8,400 |
2023/07/12 | 1,099 | 1,099 | 1,082 | 1,082 | 8,900 |
2023/07/11 | 1,089 | 1,095 | 1,086 | 1,087 | 11,500 |
2023/07/10 | 1,086 | 1,101 | 1,080 | 1,080 | 18,300 |
2023/07/07 | 1,085 | 1,097 | 1,085 | 1,086 | 11,400 |
2023/07/06 | 1,110 | 1,110 | 1,091 | 1,091 | 16,300 |
2023/07/05 | 1,101 | 1,117 | 1,101 | 1,107 | 13,600 |
2023/07/04 | 1,106 | 1,112 | 1,102 | 1,107 | 15,600 |
2023/07/03 | 1,100 | 1,116 | 1,100 | 1,106 | 14,300 |
2023/06/30 | 1,095 | 1,095 | 1,086 | 1,095 | 9,200 |
2023/06/29 | 1,095 | 1,097 | 1,085 | 1,091 | 11,300 |
2023/06/28 | 1,092 | 1,095 | 1,086 | 1,095 | 14,300 |
2023/06/27 | 1,074 | 1,088 | 1,070 | 1,084 | 22,800 |
2023/06/26 | 1,049 | 1,077 | 1,049 | 1,074 | 14,300 |
2023/06/23 | 1,069 | 1,069 | 1,045 | 1,048 | 27,600 |
2023/06/22 | 1,075 | 1,075 | 1,058 | 1,061 | 16,000 |
2023/06/21 | 1,069 | 1,074 | 1,067 | 1,070 | 6,400 |
2023/06/20 | 1,068 | 1,069 | 1,062 | 1,069 | 7,900 |
2023/06/19 | 1,065 | 1,070 | 1,060 | 1,068 | 9,300 |
2023/06/16 | 1,065 | 1,065 | 1,057 | 1,058 | 10,300 |
2023/06/15 | 1,056 | 1,062 | 1,052 | 1,056 | 10,100 |
2023/06/14 | 1,048 | 1,057 | 1,042 | 1,056 | 11,200 |
2023/06/13 | 1,045 | 1,049 | 1,037 | 1,044 | 14,000 |
2023/06/12 | 1,030 | 1,037 | 1,030 | 1,036 | 11,100 |
2023/06/09 | 1,035 | 1,035 | 1,028 | 1,035 | 14,000 |
2023/06/08 | 1,036 | 1,036 | 1,026 | 1,026 | 14,600 |
2023/06/07 | 1,035 | 1,044 | 1,031 | 1,031 | 23,500 |
2023/06/06 | 1,047 | 1,054 | 1,043 | 1,046 | 7,900 |
2023/06/05 | 1,035 | 1,049 | 1,035 | 1,046 | 14,800 |
2023/06/02 | 1,016 | 1,029 | 1,016 | 1,026 | 7,300 |
2023/06/01 | 1,022 | 1,022 | 1,014 | 1,016 | 9,300 |
2023/05/31 | 1,031 | 1,031 | 1,013 | 1,013 | 23,100 |
2023/05/30 | 1,038 | 1,042 | 1,032 | 1,035 | 11,500 |
2023/05/29 | 1,043 | 1,047 | 1,039 | 1,041 | 11,600 |
2023/05/26 | 1,051 | 1,057 | 1,040 | 1,040 | 22,100 |
2023/05/25 | 1,056 | 1,063 | 1,051 | 1,051 | 11,200 |
2023/05/24 | 1,061 | 1,069 | 1,056 | 1,056 | 13,600 |
2023/05/23 | 1,077 | 1,082 | 1,061 | 1,069 | 17,300 |
2023/05/22 | 1,065 | 1,079 | 1,065 | 1,077 | 17,700 |
2023/05/19 | 1,061 | 1,068 | 1,060 | 1,065 | 8,200 |
2023/05/18 | 1,062 | 1,070 | 1,060 | 1,066 | 13,500 |
2023/05/17 | 1,063 | 1,076 | 1,062 | 1,067 | 18,300 |
2023/05/16 | 1,079 | 1,079 | 1,065 | 1,066 | 9,000 |
2023/05/15 | 1,075 | 1,076 | 1,061 | 1,067 | 14,600 |
2023/05/12 | 1,074 | 1,078 | 1,061 | 1,074 | 12,000 |
2023/05/11 | 1,086 | 1,086 | 1,073 | 1,074 | 7,600 |
2023/05/10 | 1,100 | 1,100 | 1,081 | 1,088 | 10,700 |
2023/05/09 | 1,098 | 1,108 | 1,090 | 1,108 | 22,700 |
2023/05/08 | 1,084 | 1,094 | 1,077 | 1,092 | 15,700 |
2023/05/02 | 1,082 | 1,085 | 1,074 | 1,081 | 9,000 |
2023/05/01 | 1,085 | 1,085 | 1,077 | 1,082 | 16,800 |
2023/04/28 | 1,070 | 1,085 | 1,068 | 1,085 | 14,800 |
2023/04/27 | 1,066 | 1,072 | 1,061 | 1,064 | 10,300 |
2023/04/26 | 1,079 | 1,079 | 1,067 | 1,068 | 10,200 |
2023/04/25 | 1,075 | 1,082 | 1,075 | 1,081 | 10,200 |
2023/04/24 | 1,073 | 1,075 | 1,072 | 1,075 | 5,300 |
2023/04/21 | 1,072 | 1,074 | 1,063 | 1,074 | 8,600 |
2023/04/20 | 1,060 | 1,074 | 1,060 | 1,072 | 9,200 |
2023/04/19 | 1,073 | 1,073 | 1,065 | 1,068 | 6,100 |
2023/04/18 | 1,059 | 1,073 | 1,058 | 1,073 | 13,200 |
2023/04/17 | 1,060 | 1,061 | 1,049 | 1,057 | 16,600 |
2023/04/14 | 1,060 | 1,064 | 1,052 | 1,063 | 19,200 |
2023/04/13 | 1,054 | 1,057 | 1,048 | 1,057 | 10,300 |
2023/04/12 | 1,056 | 1,057 | 1,050 | 1,050 | 6,400 |
2023/04/11 | 1,043 | 1,058 | 1,043 | 1,053 | 15,100 |
2023/04/10 | 1,047 | 1,055 | 1,038 | 1,043 | 9,300 |
2023/04/07 | 1,042 | 1,050 | 1,042 | 1,043 | 13,400 |
2023/04/06 | 1,037 | 1,055 | 1,033 | 1,042 | 25,500 |
2023/04/05 | 1,079 | 1,079 | 1,052 | 1,054 | 24,800 |
2023/04/04 | 1,083 | 1,089 | 1,071 | 1,086 | 37,800 |
2023/04/03 | 1,094 | 1,094 | 1,076 | 1,084 | 31,700 |
2023/03/31 | 1,083 | 1,087 | 1,067 | 1,083 | 31,500 |
2023/03/30 | 1,079 | 1,080 | 1,053 | 1,076 | 104,600 |
2023/03/29 | 1,085 | 1,092 | 1,082 | 1,089 | 125,700 |
2023/03/28 | 1,096 | 1,097 | 1,076 | 1,084 | 28,200 |
2023/03/27 | 1,082 | 1,092 | 1,075 | 1,092 | 22,400 |
2023/03/24 | 1,081 | 1,081 | 1,069 | 1,073 | 34,500 |
2023/03/23 | 1,071 | 1,081 | 1,062 | 1,081 | 20,900 |
2023/03/22 | 1,063 | 1,079 | 1,063 | 1,079 | 19,000 |
2023/03/20 | 1,086 | 1,089 | 1,055 | 1,059 | 39,200 |
2023/03/17 | 1,086 | 1,096 | 1,085 | 1,096 | 27,000 |
2023/03/16 | 1,068 | 1,082 | 1,063 | 1,079 | 47,700 |
2023/03/15 | 1,081 | 1,095 | 1,077 | 1,095 | 30,500 |
2023/03/14 | 1,078 | 1,078 | 1,053 | 1,063 | 64,000 |
2023/03/13 | 1,099 | 1,105 | 1,070 | 1,085 | 93,100 |
2023/03/10 | 1,080 | 1,130 | 1,079 | 1,119 | 195,100 |
2023/03/09 | 1,061 | 1,066 | 1,057 | 1,061 | 31,700 |
2023/03/08 | 1,056 | 1,062 | 1,045 | 1,058 | 52,400 |
2023/03/07 | 1,055 | 1,057 | 1,042 | 1,057 | 25,500 |
2023/03/06 | 1,045 | 1,058 | 1,043 | 1,056 | 36,300 |
2023/03/03 | 1,020 | 1,041 | 1,016 | 1,041 | 231,200 |
2023/03/02 | 1,025 | 1,026 | 1,013 | 1,014 | 32,000 |
2023/03/01 | 1,011 | 1,028 | 1,010 | 1,027 | 49,500 |
2023/02/28 | 1,023 | 1,024 | 1,010 | 1,010 | 44,700 |
2023/02/27 | 1,022 | 1,029 | 1,017 | 1,017 | 33,900 |
2023/02/24 | 998 | 1,022 | 998 | 1,022 | 81,300 |
2023/02/22 | 985 | 996 | 985 | 996 | 24,600 |
2023/02/21 | 989 | 991 | 983 | 990 | 20,900 |
2023/02/20 | 979 | 988 | 976 | 986 | 23,800 |
2023/02/17 | 965 | 973 | 963 | 973 | 56,400 |
2023/02/16 | 979 | 981 | 968 | 971 | 27,600 |
2023/02/15 | 979 | 983 | 974 | 974 | 14,900 |
2023/02/14 | 979 | 982 | 975 | 977 | 21,400 |
2023/02/13 | 981 | 981 | 966 | 974 | 40,200 |
2023/02/10 | 995 | 999 | 981 | 981 | 54,600 |
2023/02/09 | 988 | 1,000 | 987 | 999 | 41,800 |
2023/02/08 | 973 | 992 | 973 | 990 | 33,400 |
2023/02/07 | 974 | 980 | 972 | 972 | 30,700 |
2023/02/06 | 973 | 978 | 970 | 976 | 27,700 |
2023/02/03 | 964 | 971 | 964 | 968 | 25,400 |
2023/02/02 | 967 | 970 | 965 | 966 | 22,000 |
2023/02/01 | 968 | 969 | 964 | 967 | 17,600 |
2023/01/31 | 955 | 966 | 955 | 962 | 22,100 |
2023/01/30 | 963 | 968 | 955 | 955 | 51,500 |
2023/01/27 | 957 | 960 | 956 | 960 | 20,600 |
2023/01/26 | 958 | 959 | 955 | 959 | 18,700 |
2023/01/25 | 956 | 959 | 954 | 958 | 13,700 |
2023/01/24 | 958 | 958 | 953 | 958 | 16,400 |
2023/01/23 | 955 | 956 | 949 | 953 | 25,800 |
2023/01/20 | 943 | 952 | 943 | 952 | 39,500 |
2023/01/19 | 947 | 948 | 944 | 945 | 13,200 |
2023/01/18 | 941 | 947 | 941 | 947 | 23,200 |
2023/01/17 | 942 | 942 | 939 | 941 | 11,500 |
2023/01/16 | 940 | 942 | 938 | 938 | 13,200 |
2023/01/13 | 934 | 942 | 934 | 940 | 33,500 |
2023/01/12 | 939 | 940 | 935 | 936 | 11,400 |
2023/01/11 | 939 | 939 | 935 | 936 | 10,200 |
2023/01/10 | 941 | 941 | 933 | 933 | 14,700 |
2023/01/06 | 926 | 936 | 926 | 935 | 27,000 |
2023/01/05 | 928 | 931 | 927 | 929 | 22,200 |
2023/01/04 | 934 | 934 | 928 | 928 | 27,400 |