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
2026/03/27 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

このページの先頭へ