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

川西倉庫(9322)の株価時系列情報

川西倉庫(9322)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
2026/08/14 2,425 2,463 2,425 2,452 3,800
2026/08/13 2,448 2,469 2,389 2,425 16,600
2026/08/12 2,440 2,442 2,430 2,441 5,000
2026/08/10 2,432 2,444 2,430 2,440 4,000
2026/08/07 2,413 2,431 2,407 2,424 2,000
2026/08/06 2,407 2,408 2,383 2,407 2,400
2026/08/05 2,381 2,400 2,380 2,400 2,300
2026/08/04 2,400 2,400 2,375 2,377 1,500
2026/08/03 2,410 2,411 2,390 2,400 5,200
2026/07/31 2,412 2,413 2,399 2,410 2,400
2026/07/30 2,400 2,411 2,394 2,411 1,700
2026/07/29 2,403 2,413 2,394 2,400 3,800
2026/07/28 2,420 2,420 2,403 2,414 2,200
2026/07/27 2,418 2,418 2,401 2,414 5,100
2026/07/24 2,447 2,447 2,416 2,417 2,200
2026/07/23 2,425 2,448 2,413 2,426 3,700
2026/07/22 2,422 2,427 2,405 2,425 3,700
2026/07/21 2,430 2,440 2,412 2,420 5,700
2026/07/17 2,437 2,449 2,412 2,430 5,400
2026/07/16 2,437 2,437 2,417 2,429 2,500
2026/07/15 2,410 2,418 2,409 2,418 1,400
2026/07/14 2,416 2,416 2,405 2,410 600
2026/07/13 2,417 2,417 2,395 2,395 2,700
2026/07/10 2,418 2,418 2,390 2,402 2,300
2026/07/09 2,438 2,438 2,401 2,405 2,800
2026/07/08 2,430 2,438 2,424 2,438 2,400
2026/07/07 2,417 2,439 2,412 2,420 2,600
2026/07/06 2,392 2,412 2,381 2,412 3,200
2026/07/03 2,390 2,393 2,385 2,385 1,400
2026/07/02 2,395 2,395 2,354 2,390 2,300
2026/07/01 2,440 2,440 2,390 2,390 2,700
2026/06/30 2,318 2,439 2,310 2,438 6,000
2026/06/29 2,288 2,318 2,276 2,318 7,200
2026/06/26 2,304 2,304 2,278 2,278 3,400
2026/06/25 2,277 2,301 2,277 2,294 2,300
2026/06/24 2,258 2,279 2,253 2,277 1,100
2026/06/23 2,270 2,289 2,256 2,258 2,100
2026/06/22 2,278 2,300 2,265 2,265 2,300
2026/06/19 2,260 2,280 2,257 2,257 1,800
2026/06/18 2,263 2,274 2,257 2,269 3,100
2026/06/17 2,240 2,260 2,240 2,257 3,000
2026/06/16 2,240 2,249 2,239 2,239 1,200
2026/06/15 2,220 2,239 2,220 2,239 3,400
2026/06/12 2,222 2,222 2,213 2,216 1,000
2026/06/11 2,240 2,241 2,221 2,221 1,400
2026/06/10 2,239 2,250 2,207 2,250 1,700
2026/06/09 2,202 2,239 2,200 2,239 3,500
2026/06/08 2,212 2,227 2,199 2,202 3,200
2026/06/05 2,206 2,234 2,206 2,211 2,100
2026/06/04 2,200 2,240 2,200 2,235 2,100
2026/06/03 2,198 2,239 2,181 2,209 4,300
2026/06/02 2,206 2,265 2,179 2,179 3,800
2026/06/01 2,258 2,279 2,198 2,210 6,400
2026/05/29 2,260 2,300 2,258 2,258 3,300
2026/05/28 2,172 2,260 2,170 2,259 8,300
2026/05/27 2,185 2,200 2,171 2,177 6,900
2026/05/26 2,176 2,189 2,160 2,185 8,000
2026/05/25 2,199 2,239 2,176 2,176 7,500
2026/05/22 2,190 2,200 2,188 2,188 4,000
2026/05/21 2,199 2,205 2,183 2,187 5,200
2026/05/20 2,172 2,200 2,172 2,183 6,200
2026/05/19 2,200 2,200 2,161 2,170 11,800
2026/05/18 2,376 2,376 2,145 2,198 23,100
2026/05/15 2,400 2,400 2,375 2,385 4,000
2026/05/14 2,390 2,399 2,388 2,389 1,400
2026/05/13 2,400 2,400 2,390 2,390 3,000
2026/05/12 2,384 2,400 2,384 2,400 1,200
2026/05/11 2,376 2,385 2,376 2,385 1,800
2026/05/08 2,385 2,385 2,376 2,379 6,300
2026/05/07 2,395 2,405 2,385 2,385 3,400
2026/05/01 2,390 2,412 2,387 2,390 1,700
2026/04/30 2,375 2,390 2,375 2,390 6,300
2026/04/28 2,360 2,378 2,360 2,366 1,300
2026/04/27 2,378 2,381 2,364 2,368 4,000
2026/04/24 2,381 2,400 2,378 2,378 2,300
2026/04/23 2,400 2,400 2,381 2,381 3,400
2026/04/22 2,391 2,400 2,391 2,392 1,500
2026/04/21 2,406 2,406 2,392 2,395 1,900
2026/04/20 2,396 2,405 2,396 2,396 2,500
2026/04/17 2,398 2,409 2,398 2,399 3,500
2026/04/16 2,407 2,408 2,398 2,398 3,700
2026/04/15 2,416 2,416 2,399 2,405 2,000
2026/04/14 2,370 2,423 2,370 2,416 3,500
2026/04/13 2,405 2,405 2,300 2,369 10,300
2026/04/10 2,408 2,417 2,387 2,405 7,400
2026/04/09 2,427 2,428 2,390 2,390 7,800
2026/04/08 2,463 2,463 2,426 2,427 6,600
2026/04/07 2,465 2,466 2,429 2,442 5,400
2026/04/06 2,511 2,511 2,446 2,465 13,800
2026/04/03 2,524 2,539 2,511 2,513 3,500
2026/03/27 2,684 2,739 2,683 2,733 14,400
2026/03/26 2,713 2,763 2,707 2,715 5,300
2026/03/25 2,685 2,730 2,685 2,713 4,000
2026/03/24 2,690 2,742 2,587 2,681 8,700
2026/03/23 2,812 2,812 2,717 2,717 16,300
2026/03/19 2,842 2,842 2,812 2,812 3,400
2026/03/18 2,836 2,845 2,814 2,843 2,400
2026/03/17 2,815 2,836 2,812 2,828 2,600
2026/03/16 2,824 2,824 2,806 2,824 1,700
2026/03/13 2,809 2,826 2,809 2,824 1,500
2026/03/12 2,850 2,850 2,813 2,819 1,800
2026/03/11 2,859 2,880 2,834 2,842 2,900
2026/03/10 2,828 2,938 2,820 2,859 5,100
2026/03/09 2,851 2,863 2,800 2,822 3,600
2026/03/06 2,901 2,901 2,885 2,885 1,600
2026/03/05 2,945 2,968 2,880 2,930 3,800
2026/03/04 2,927 2,942 2,800 2,942 9,800
2026/03/03 3,005 3,005 2,870 2,977 6,700
2026/03/02 2,983 3,010 2,910 2,940 7,400
2026/02/27 2,976 3,040 2,975 2,982 5,000
2026/02/26 2,975 3,010 2,970 2,976 5,800
2026/02/25 2,838 2,974 2,824 2,974 11,700
2026/02/24 2,812 2,843 2,812 2,812 3,000
2026/02/20 2,812 2,837 2,800 2,802 2,500
2026/02/19 2,813 2,834 2,813 2,830 3,700
2026/02/18 2,792 2,846 2,792 2,822 2,200
2026/02/17 2,820 2,839 2,792 2,792 4,100
2026/02/16 2,815 2,860 2,815 2,815 3,100
2026/02/13 2,856 2,856 2,797 2,815 4,400
2026/02/12 2,874 2,900 2,851 2,862 5,800
2026/02/10 2,887 2,891 2,750 2,874 14,800
2026/02/09 2,943 3,000 2,879 2,887 12,900
2026/02/06 2,943 2,943 2,925 2,943 2,200
2026/02/05 2,950 2,974 2,941 2,944 1,500
2026/02/04 2,935 2,976 2,935 2,952 2,000
2026/02/03 2,949 2,980 2,928 2,929 2,700
2026/02/02 2,889 2,934 2,889 2,928 2,700
2026/01/30 2,880 2,889 2,866 2,889 1,700
2026/01/29 2,868 2,875 2,850 2,850 2,400
2026/01/28 2,868 2,868 2,846 2,857 1,400
2026/01/27 2,883 2,884 2,850 2,850 2,700
2026/01/26 2,846 2,889 2,846 2,880 2,200
2026/01/23 2,861 2,882 2,851 2,852 2,400
2026/01/22 2,885 2,891 2,841 2,861 3,300
2026/01/21 2,850 2,852 2,806 2,852 4,400
2026/01/20 2,930 2,949 2,868 2,877 4,000
2026/01/19 2,929 2,929 2,914 2,929 2,900
2026/01/16 2,951 3,125 2,929 2,929 10,000
2026/01/15 2,829 2,950 2,810 2,913 8,500
2026/01/14 2,752 2,830 2,750 2,830 8,800
2026/01/13 2,718 2,775 2,706 2,752 11,200
2026/01/09 2,643 2,728 2,640 2,718 13,900
2026/01/08 2,685 2,747 2,677 2,743 6,900
2026/01/07 2,675 2,688 2,673 2,685 3,800
2026/01/06 2,610 2,683 2,610 2,673 7,900
2026/01/05 2,596 2,630 2,586 2,601 7,600
2025/12/30 2,587 2,619 2,575 2,575 5,500
2025/12/29 2,680 2,700 2,587 2,587 9,600
2025/12/26 2,555 2,581 2,551 2,580 3,500
2025/12/25 2,579 2,579 2,570 2,570 2,500
2025/12/24 2,582 2,588 2,573 2,579 4,600
2025/12/23 2,556 2,574 2,553 2,572 2,200
2025/12/22 2,556 2,556 2,535 2,536 3,700
2025/12/19 2,531 2,555 2,520 2,535 3,300
2025/12/18 2,576 2,579 2,525 2,531 7,400
2025/12/17 2,575 2,580 2,556 2,568 5,800
2025/12/16 2,583 2,583 2,561 2,561 2,900
2025/12/15 2,565 2,591 2,554 2,566 6,500
2025/12/12 2,558 2,566 2,538 2,565 4,700
2025/12/11 2,550 2,567 2,549 2,549 3,200
2025/12/10 2,578 2,587 2,550 2,550 3,200
2025/12/09 2,581 2,583 2,570 2,578 7,100
2025/12/08 2,580 2,599 2,563 2,583 4,600
2025/12/05 2,601 2,619 2,553 2,600 8,300
2025/12/04 2,640 2,659 2,620 2,620 6,000
2025/12/03 2,640 2,665 2,621 2,633 9,600
2025/12/02 2,580 2,620 2,580 2,616 9,400
2025/12/01 2,559 2,591 2,548 2,580 11,300
2025/11/28 2,599 2,646 2,503 2,548 27,000
2025/11/27 2,504 2,600 2,488 2,599 19,500
2025/11/26 2,558 2,558 2,482 2,483 29,100
2025/11/25 2,245 2,600 2,245 2,469 97,400
2025/11/21 2,199 2,204 2,188 2,195 5,600
2025/11/20 2,198 2,199 2,185 2,199 8,600
2025/11/19 2,187 2,190 2,120 2,185 14,300
2025/11/18 2,200 2,200 2,181 2,188 10,300
2025/11/17 2,208 2,215 2,188 2,202 22,200
2025/11/14 2,249 2,249 2,113 2,205 103,100
2025/11/13 2,150 2,150 2,150 2,150 7,700
2025/11/12 1,456 1,750 1,455 1,750 7,500
2025/11/11 1,445 1,450 1,434 1,450 6,700
2025/11/10 1,424 1,445 1,424 1,432 2,500
2025/11/07 1,420 1,437 1,411 1,423 2,800
2025/11/06 1,390 1,414 1,390 1,414 2,800
2025/11/05 1,386 1,388 1,382 1,388 2,600
2025/11/04 1,367 1,392 1,367 1,392 4,500
2025/10/31 1,356 1,366 1,355 1,357 1,200
2025/10/30 1,347 1,360 1,347 1,360 500
2025/10/29 1,380 1,380 1,341 1,355 3,500
2025/10/28 1,386 1,389 1,375 1,375 1,300
2025/10/27 1,373 1,384 1,373 1,383 2,300
2025/10/24 1,351 1,368 1,351 1,368 500
2025/10/23 1,349 1,358 1,349 1,351 1,000
2025/10/22 1,340 1,349 1,321 1,349 2,100
2025/10/21 1,345 1,347 1,331 1,347 1,200
2025/10/20 1,337 1,342 1,335 1,335 1,700
2025/10/17 1,317 1,340 1,317 1,340 1,200
2025/10/16 1,315 1,329 1,315 1,317 800
2025/10/15 1,329 1,329 1,312 1,315 2,100
2025/10/14 1,333 1,341 1,312 1,317 3,500

このページの先頭へ