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
2017/12/29 2,337 2,348 2,320 2,345 4,700
2017/12/28 2,265 2,305 2,265 2,287 2,900
2017/12/27 2,321 2,322 2,265 2,265 6,600
2017/12/26 2,353 2,361 2,276 2,309 10,100
2017/12/25 2,383 2,393 2,352 2,358 5,900
2017/12/22 2,400 2,410 2,378 2,383 11,300
2017/12/21 2,482 2,482 2,465 2,468 1,700
2017/12/20 2,433 2,473 2,433 2,473 2,200
2017/12/19 2,500 2,500 2,433 2,433 14,500
2017/12/18 2,673 2,673 2,555 2,574 5,700
2017/12/15 2,690 2,749 2,648 2,684 4,200
2017/12/14 2,777 2,777 2,689 2,690 5,000
2017/12/13 2,830 2,830 2,769 2,789 2,700
2017/12/12 2,832 2,832 2,803 2,825 3,100
2017/12/11 2,870 2,870 2,804 2,847 5,400
2017/12/08 2,789 2,889 2,789 2,870 7,500
2017/12/07 2,839 2,923 2,822 2,889 4,300
2017/12/06 2,782 2,896 2,781 2,846 4,100
2017/12/05 2,765 2,821 2,765 2,782 3,200
2017/12/04 2,825 2,880 2,772 2,788 6,000
2017/12/01 2,881 2,920 2,854 2,864 4,300
2017/11/30 2,831 2,954 2,831 2,860 2,100
2017/11/29 2,826 2,954 2,826 2,859 5,700
2017/11/28 2,871 2,945 2,871 2,876 2,800
2017/11/27 2,867 2,905 2,837 2,869 2,600
2017/11/24 2,890 2,927 2,802 2,904 2,400
2017/11/22 2,830 2,890 2,830 2,890 1,600
2017/11/21 2,795 2,850 2,748 2,785 3,100
2017/11/20 2,744 2,794 2,744 2,792 1,800
2017/11/17 2,713 2,789 2,708 2,732 1,700
2017/11/16 2,700 2,784 2,700 2,713 1,800
2017/11/15 2,769 2,769 2,721 2,721 1,600
2017/11/14 2,794 2,794 2,744 2,769 6,800
2017/11/13 2,795 2,795 2,775 2,795 2,100
2017/11/10 2,729 2,791 2,729 2,791 2,500
2017/11/09 2,778 2,779 2,755 2,779 1,600
2017/11/08 2,819 2,819 2,720 2,768 2,200
2017/11/07 2,783 2,857 2,783 2,820 2,800
2017/11/06 2,821 2,871 2,804 2,810 3,000
2017/11/02 2,966 2,966 2,770 2,871 6,400
2017/11/01 2,895 2,979 2,772 2,966 5,000
2017/10/31 2,692 2,988 2,692 2,945 15,300
2017/10/30 2,766 2,766 2,693 2,742 5,200
2017/10/27 2,719 2,835 2,711 2,766 6,700
2017/10/26 3,000 3,000 2,675 2,769 22,500
2017/10/25 2,537 3,050 2,537 2,930 14,700
2017/10/24 2,406 2,549 2,406 2,549 4,900
2017/10/23 2,454 2,454 2,404 2,451 2,600
2017/10/20 2,371 2,457 2,371 2,449 6,600
2017/10/19 2,346 2,420 2,315 2,420 6,800
2017/10/18 2,399 2,399 2,300 2,361 3,300
2017/10/17 2,368 2,399 2,360 2,399 2,700
2017/10/16 2,363 2,395 2,345 2,379 2,600
2017/10/13 2,359 2,375 2,334 2,363 2,700
2017/10/12 2,369 2,369 2,341 2,359 900
2017/10/11 2,350 2,371 2,349 2,369 2,400
2017/10/10 2,364 2,370 2,331 2,350 1,700
2017/10/06 2,321 2,365 2,321 2,364 1,100
2017/10/05 2,318 2,363 2,318 2,352 900
2017/10/04 2,352 2,378 2,343 2,368 1,300
2017/10/03 2,310 2,389 2,310 2,379 4,200
2017/10/02 2,395 2,395 2,308 2,310 5,100
2017/09/29 2,430 2,430 2,402 2,402 2,300
2017/09/28 2,440 2,440 2,326 2,430 11,200
2017/09/27 2,246 2,444 2,246 2,444 15,700
2017/09/26 2,317 2,355 2,277 2,285 12,200
2017/09/25 2,312 2,357 2,305 2,317 4,100
2017/09/22 2,273 2,358 2,273 2,312 2,300
2017/09/21 2,350 2,350 2,300 2,343 3,000
2017/09/20 2,262 2,350 2,197 2,350 8,100
2017/09/19 2,220 2,259 2,220 2,252 6,200
2017/09/15 2,227 2,263 2,205 2,226 8,600
2017/09/14 2,367 2,367 2,217 2,243 10,400
2017/09/13 2,380 2,405 2,301 2,317 6,100
2017/09/12 2,350 2,378 2,333 2,378 5,100
2017/09/11 2,350 2,350 2,311 2,345 1,600
2017/09/08 2,352 2,354 2,290 2,350 5,000
2017/09/07 2,351 2,351 2,271 2,347 4,200
2017/09/06 2,202 2,357 2,202 2,352 7,300
2017/09/05 2,333 2,345 2,202 2,223 8,300
2017/09/04 2,290 2,333 2,252 2,333 5,700
2017/09/01 2,302 2,302 2,259 2,290 6,200
2017/08/31 2,326 2,347 2,226 2,303 12,400
2017/08/30 2,240 2,357 2,210 2,357 14,300
2017/08/29 2,189 2,227 2,170 2,196 4,100
2017/08/28 2,192 2,252 2,165 2,228 4,400
2017/08/25 2,202 2,202 2,172 2,192 1,000
2017/08/24 2,139 2,220 2,139 2,210 3,300
2017/08/23 2,257 2,260 2,199 2,209 5,000
2017/08/22 2,299 2,299 2,150 2,196 10,300
2017/08/21 2,322 2,322 2,229 2,253 4,800
2017/08/18 2,150 2,322 2,098 2,322 12,400
2017/08/17 2,158 2,158 2,109 2,149 5,400
2017/08/16 2,155 2,203 2,151 2,158 4,000
2017/08/15 2,122 2,220 2,050 2,189 9,000
2017/08/14 2,018 2,055 2,010 2,045 7,600
2017/08/10 2,100 2,195 2,095 2,135 12,300
2017/08/09 2,160 2,160 2,090 2,100 6,100
2017/08/08 2,258 2,258 2,180 2,210 6,800
2017/08/07 2,300 2,330 2,166 2,246 12,900
2017/08/04 2,052 2,240 2,014 2,240 16,200
2017/08/03 2,180 2,180 2,061 2,088 14,300
2017/08/02 2,296 2,296 2,116 2,139 16,000
2017/08/01 2,306 2,336 2,196 2,196 52,200
2017/07/31 2,312 2,495 2,280 2,495 142,900
2017/07/28 2,219 2,537 2,186 2,312 236,100
2017/07/27 2,188 2,230 2,150 2,185 42,600
2017/07/26 2,136 2,254 2,096 2,138 46,000
2017/07/25 2,224 2,224 2,111 2,148 29,900
2017/07/24 2,232 2,250 2,161 2,224 16,200
2017/07/21 2,180 2,231 2,154 2,224 24,100
2017/07/20 2,108 2,167 2,079 2,151 9,500
2017/07/19 2,067 2,116 2,057 2,109 17,300
2017/07/18 2,029 2,079 1,981 2,057 17,300
2017/07/14 1,927 2,029 1,922 2,000 18,400
2017/07/13 1,975 1,975 1,926 1,926 5,900
2017/07/12 1,966 1,979 1,920 1,935 11,200
2017/07/11 1,999 2,000 1,855 1,999 44,500
2017/07/10 1,976 1,996 1,907 1,977 33,500
2017/07/07 1,990 2,020 1,955 1,976 17,400
2017/07/06 2,034 2,190 2,025 2,040 28,200
2017/07/05 2,244 2,244 2,049 2,065 50,600
2017/07/04 2,275 2,302 2,152 2,252 51,100
2017/07/03 2,051 2,452 2,049 2,325 67,600
2017/06/30 1,930 2,030 1,916 2,030 31,900
2017/06/29 1,894 1,930 1,798 1,930 25,700
2017/06/28 1,879 1,898 1,855 1,898 13,400
2017/06/27 1,820 1,884 1,810 1,879 23,100
2017/06/26 1,796 1,850 1,770 1,820 17,800
2017/06/23 1,794 1,797 1,736 1,783 15,100
2017/06/22 1,729 1,769 1,692 1,769 21,500
2017/06/21 1,765 1,798 1,745 1,769 21,000
2017/06/20 1,665 1,770 1,656 1,755 28,200
2017/06/19 1,565 1,650 1,562 1,650 15,200
2017/06/16 1,600 1,610 1,570 1,589 19,200
2017/06/15 1,545 1,585 1,531 1,585 13,700
2017/06/14 1,548 1,550 1,501 1,545 15,100
2017/06/13 1,485 1,555 1,485 1,548 20,900
2017/06/12 1,500 1,512 1,485 1,501 16,000
2017/06/09 1,548 1,550 1,496 1,524 48,400
2017/06/08 1,463 1,542 1,451 1,536 43,800
2017/06/07 1,458 1,460 1,401 1,460 43,400
2017/06/06 1,544 1,585 1,431 1,458 268,800
2017/06/05 1,354 1,354 1,354 1,354 15,400
2017/06/02 1,050 1,059 1,049 1,054 2,500
2017/06/01 1,050 1,060 1,050 1,058 800
2017/05/31 1,058 1,058 1,049 1,055 2,000
2017/05/30 1,057 1,059 1,053 1,059 1,000
2017/05/29 1,041 1,055 1,041 1,045 600
2017/05/26 1,042 1,045 1,041 1,041 600
2017/05/25 1,052 1,057 1,042 1,042 1,600
2017/05/24 1,047 1,059 1,042 1,042 1,500
2017/05/23 1,044 1,045 1,041 1,041 2,500
2017/05/22 1,045 1,045 1,035 1,035 1,300
2017/05/19 1,027 1,030 1,027 1,030 600
2017/05/18 1,030 1,030 1,023 1,027 1,700
2017/05/17 1,037 1,044 1,037 1,040 700
2017/05/16 1,036 1,040 1,036 1,037 1,000
2017/05/15 1,042 1,044 1,034 1,036 3,400
2017/05/12 1,060 1,060 1,052 1,060 1,800
2017/05/11 1,047 1,087 1,047 1,052 3,700
2017/05/10 1,049 1,055 1,043 1,045 4,300
2017/05/09 1,042 1,047 1,038 1,041 2,000
2017/05/08 1,045 1,057 1,039 1,039 6,500
2017/05/02 1,024 1,039 1,024 1,039 1,300
2017/05/01 1,025 1,030 1,024 1,024 800
2017/04/28 1,017 1,025 1,016 1,025 1,200
2017/04/27 1,012 1,024 1,010 1,024 1,200
2017/04/26 1,004 1,020 1,004 1,012 1,800
2017/04/25 1,001 1,005 1,000 1,003 1,100
2017/04/24 1,001 1,015 1,001 1,001 1,200
2017/04/21 1,018 1,018 1,000 1,000 2,500
2017/04/20 1,002 1,010 1,002 1,008 1,400
2017/04/19 1,000 1,011 1,000 1,001 1,500
2017/04/18 1,001 1,009 998 1,000 2,800
2017/04/17 999 999 994 994 4,600
2017/04/14 1,003 1,009 998 998 3,900
2017/04/13 1,004 1,010 1,004 1,006 700
2017/04/12 1,030 1,030 1,004 1,011 1,900
2017/04/11 1,020 1,039 1,020 1,033 2,000
2017/04/10 1,015 1,020 1,014 1,020 1,000
2017/04/07 1,012 1,029 1,005 1,013 1,500
2017/04/06 1,015 1,016 998 999 11,100
2017/04/05 1,023 1,024 1,012 1,017 2,500
2017/04/04 1,035 1,038 1,024 1,024 3,000
2017/04/03 1,070 1,070 1,034 1,035 4,800
2017/03/31 1,100 1,100 1,071 1,079 3,100
2017/03/30 1,104 1,106 1,100 1,106 1,400
2017/03/29 1,101 1,119 1,101 1,113 4,400
2017/03/28 1,149 1,149 1,126 1,141 4,500
2017/03/27 1,130 1,149 1,128 1,130 8,600
2017/03/24 1,124 1,130 1,124 1,130 1,900
2017/03/23 1,128 1,130 1,123 1,130 2,600
2017/03/22 1,124 1,127 1,118 1,123 4,100
2017/03/21 1,128 1,128 1,122 1,125 3,700
2017/03/17 1,111 1,134 1,111 1,130 1,700
2017/03/16 1,120 1,135 1,111 1,135 3,500
2017/03/15 1,149 1,149 1,124 1,124 3,000
2017/03/14 1,159 1,160 1,135 1,155 5,300
2017/03/13 1,182 1,182 1,166 1,168 7,800
2017/03/10 1,198 1,198 1,191 1,198 1,500
2017/03/09 1,195 1,199 1,191 1,198 1,800
2017/03/08 1,196 1,199 1,195 1,199 1,600
2017/03/07 1,200 1,202 1,195 1,196 2,100
2017/03/06 1,200 1,206 1,200 1,201 1,400
2017/03/03 1,200 1,200 1,176 1,194 4,900
2017/03/02 1,221 1,250 1,210 1,220 7,400
2017/03/01 1,171 1,210 1,171 1,210 4,600
2017/02/28 1,150 1,200 1,149 1,170 6,400
2017/02/27 1,125 1,145 1,125 1,140 3,900
2017/02/24 1,109 1,120 1,101 1,119 2,500
2017/02/23 1,097 1,100 1,091 1,099 3,800
2017/02/22 1,088 1,090 1,077 1,090 5,000
2017/02/21 1,088 1,088 1,078 1,085 2,800
2017/02/20 1,088 1,088 1,081 1,087 3,100
2017/02/17 1,077 1,095 1,066 1,090 3,500
2017/02/16 1,052 1,090 1,051 1,078 5,300
2017/02/15 1,057 1,059 1,055 1,058 1,000
2017/02/14 1,057 1,057 1,051 1,057 1,600
2017/02/13 1,059 1,059 1,049 1,057 1,800
2017/02/10 1,046 1,050 1,046 1,048 2,400
2017/02/09 1,035 1,043 1,035 1,043 400
2017/02/08 1,038 1,038 1,025 1,035 1,500
2017/02/07 1,038 1,038 1,031 1,035 700
2017/02/06 1,039 1,039 1,027 1,038 1,000
2017/02/03 1,039 1,039 1,026 1,026 1,300
2017/02/02 1,023 1,040 1,023 1,039 700
2017/02/01 1,022 1,022 1,020 1,020 300
2017/01/31 1,020 1,025 1,011 1,022 2,700
2017/01/30 1,013 1,019 1,012 1,018 900
2017/01/27 1,015 1,016 1,015 1,016 300
2017/01/26 1,014 1,019 1,010 1,011 1,800
2017/01/25 1,013 1,015 1,010 1,010 1,000
2017/01/24 1,014 1,015 1,012 1,013 800
2017/01/23 1,015 1,015 1,006 1,010 2,800
2017/01/20 1,009 1,015 1,009 1,015 600
2017/01/19 1,005 1,008 1,005 1,007 800
2017/01/18 1,004 1,007 1,002 1,005 2,900
2017/01/17 1,014 1,014 1,005 1,008 2,300
2017/01/16 1,017 1,024 1,014 1,014 2,300
2017/01/13 1,022 1,031 1,015 1,017 1,700
2017/01/12 1,022 1,032 1,021 1,022 800
2017/01/11 1,029 1,029 1,020 1,022 2,100
2017/01/10 1,014 1,032 1,014 1,020 2,700
2017/01/06 1,007 1,011 1,004 1,011 1,800
2017/01/05 1,005 1,011 1,004 1,007 1,500
2017/01/04 1,001 1,011 1,001 1,005 1,900

このページの先頭へ