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
2018/12/28 1,434 1,451 1,307 1,312 11,600
2018/12/27 1,456 1,456 1,455 1,456 7,500
2018/12/26 1,297 1,309 1,122 1,156 12,900
2018/12/25 1,180 1,180 1,007 1,009 7,400
2018/12/21 1,281 1,290 1,190 1,206 6,300
2018/12/20 1,387 1,387 1,307 1,308 5,700
2018/12/19 1,392 1,395 1,381 1,387 1,200
2018/12/18 1,471 1,471 1,393 1,393 3,300
2018/12/17 1,489 1,498 1,480 1,480 2,100
2018/12/14 1,500 1,542 1,489 1,489 5,400
2018/12/13 1,489 1,523 1,489 1,511 2,800
2018/12/12 1,500 1,507 1,481 1,487 6,400
2018/12/11 1,528 1,528 1,497 1,500 2,600
2018/12/10 1,575 1,575 1,517 1,528 2,100
2018/12/07 1,541 1,580 1,541 1,576 1,500
2018/12/06 1,602 1,602 1,554 1,554 2,100
2018/12/05 1,621 1,660 1,621 1,640 1,700
2018/12/04 1,645 1,663 1,645 1,661 1,300
2018/12/03 1,668 1,668 1,659 1,664 1,300
2018/11/30 1,667 1,667 1,663 1,663 800
2018/11/29 1,630 1,660 1,630 1,657 700
2018/11/28 1,665 1,666 1,657 1,657 1,700
2018/11/27 1,657 1,667 1,657 1,666 900
2018/11/26 1,641 1,657 1,641 1,657 400
2018/11/22 1,647 1,665 1,638 1,664 2,000
2018/11/21 1,650 1,665 1,639 1,665 1,100
2018/11/20 1,659 1,660 1,622 1,640 800
2018/11/19 1,659 1,659 1,659 1,659 300
2018/11/16 1,617 1,648 1,617 1,648 900
2018/11/15 1,649 1,659 1,649 1,657 1,100
2018/11/14 1,650 1,668 1,623 1,623 1,300
2018/11/13 1,668 1,668 1,650 1,660 1,200
2018/11/12 1,667 1,667 1,665 1,667 400
2018/11/09 1,655 1,668 1,651 1,651 700
2018/11/08 1,644 1,663 1,644 1,655 2,600
2018/11/07 1,640 1,648 1,622 1,644 700
2018/11/06 1,556 1,638 1,556 1,623 2,400
2018/11/05 1,625 1,625 1,591 1,591 1,500
2018/11/02 1,659 1,659 1,619 1,625 1,900
2018/11/01 1,633 1,639 1,580 1,622 2,000
2018/10/31 1,646 1,668 1,621 1,668 2,000
2018/10/30 1,572 1,669 1,558 1,669 8,100
2018/10/29 1,503 1,565 1,503 1,532 2,800
2018/10/26 1,600 1,600 1,534 1,534 1,800
2018/10/25 1,562 1,650 1,562 1,582 2,300
2018/10/24 1,570 1,606 1,569 1,606 2,700
2018/10/23 1,634 1,634 1,601 1,616 4,200
2018/10/22 1,621 1,629 1,604 1,624 1,700
2018/10/19 1,591 1,620 1,591 1,617 1,500
2018/10/18 1,603 1,642 1,603 1,620 4,200
2018/10/17 1,606 1,654 1,605 1,606 3,000
2018/10/16 1,683 1,683 1,601 1,603 4,200
2018/10/15 1,592 1,603 1,591 1,603 2,300
2018/10/12 1,570 1,615 1,562 1,589 2,400
2018/10/11 1,647 1,687 1,568 1,584 4,900
2018/10/10 1,685 1,685 1,647 1,647 1,200
2018/10/09 1,680 1,697 1,680 1,685 500
2018/10/05 1,688 1,689 1,673 1,689 1,400
2018/10/04 1,696 1,696 1,670 1,688 3,000
2018/10/03 1,693 1,693 1,675 1,679 900
2018/10/02 1,680 1,697 1,680 1,697 2,400
2018/10/01 1,696 1,697 1,680 1,687 1,300
2018/09/28 1,703 1,767 1,669 1,697 6,000
2018/09/27 1,707 1,722 1,703 1,703 5,700
2018/09/26 1,787 1,787 1,714 1,724 10,100
2018/09/25 1,727 1,790 1,720 1,790 14,200
2018/09/21 1,670 1,789 1,647 1,767 6,800
2018/09/20 1,650 1,671 1,647 1,670 4,000
2018/09/19 1,654 1,656 1,581 1,656 13,100
2018/09/18 1,623 1,648 1,620 1,625 20,900
2018/09/14 1,584 1,647 1,584 1,640 33,800
2018/09/13 1,582 1,598 1,579 1,597 5,600
2018/09/12 1,576 1,598 1,576 1,595 10,000
2018/09/11 1,567 1,594 1,558 1,588 16,800
2018/09/10 1,537 1,570 1,537 1,557 1,700
2018/09/07 1,526 1,559 1,526 1,537 1,300
2018/09/06 1,523 1,544 1,523 1,526 1,300
2018/09/05 1,540 1,540 1,524 1,528 2,500
2018/09/04 1,526 1,566 1,526 1,541 1,400
2018/09/03 1,571 1,571 1,544 1,560 1,000
2018/08/31 1,553 1,598 1,553 1,571 1,600
2018/08/30 1,597 1,598 1,553 1,553 1,400
2018/08/29 1,573 1,598 1,573 1,596 3,600
2018/08/28 1,535 1,566 1,535 1,560 1,100
2018/08/27 1,520 1,548 1,520 1,530 1,100
2018/08/24 1,510 1,510 1,505 1,507 700
2018/08/23 1,506 1,506 1,501 1,502 3,800
2018/08/22 1,527 1,527 1,504 1,505 3,000
2018/08/21 1,532 1,532 1,525 1,525 1,600
2018/08/20 1,544 1,584 1,544 1,549 800
2018/08/17 1,553 1,554 1,538 1,544 1,700
2018/08/16 1,582 1,582 1,565 1,565 400
2018/08/15 1,588 1,588 1,552 1,553 2,100
2018/08/14 1,573 1,573 1,553 1,553 1,000
2018/08/13 1,602 1,603 1,564 1,564 3,000
2018/08/10 1,639 1,639 1,610 1,617 2,000
2018/08/09 1,618 1,625 1,608 1,608 2,600
2018/08/08 1,658 1,658 1,614 1,614 2,800
2018/08/07 1,615 1,656 1,615 1,656 1,400
2018/08/06 1,658 1,658 1,612 1,615 1,800
2018/08/03 1,631 1,637 1,624 1,625 2,300
2018/08/02 1,704 1,704 1,630 1,632 2,600
2018/08/01 1,666 1,698 1,666 1,677 2,800
2018/07/31 1,822 1,822 1,654 1,658 7,800
2018/07/30 1,623 1,873 1,623 1,829 14,000
2018/07/27 1,578 1,620 1,573 1,620 3,800
2018/07/26 1,562 1,579 1,562 1,564 2,100
2018/07/25 1,606 1,606 1,553 1,562 2,200
2018/07/24 1,555 1,586 1,555 1,586 1,200
2018/07/23 1,561 1,571 1,543 1,545 2,400
2018/07/20 1,500 1,533 1,495 1,521 4,400
2018/07/19 1,514 1,527 1,502 1,502 3,900
2018/07/18 1,530 1,533 1,511 1,514 4,400
2018/07/17 1,630 1,648 1,498 1,510 6,900
2018/07/13 1,638 1,640 1,630 1,630 1,000
2018/07/12 1,684 1,684 1,638 1,638 2,300
2018/07/11 1,670 1,697 1,663 1,663 2,500
2018/07/10 1,670 1,702 1,669 1,669 4,300
2018/07/09 1,668 1,670 1,664 1,670 1,900
2018/07/06 1,663 1,670 1,663 1,667 2,200
2018/07/05 1,700 1,700 1,669 1,669 3,000
2018/07/04 1,676 1,699 1,676 1,692 2,400
2018/07/03 1,756 1,756 1,666 1,666 5,200
2018/07/02 1,822 1,822 1,780 1,780 4,800
2018/06/29 1,900 1,903 1,811 1,822 3,800
2018/06/28 1,977 1,977 1,891 1,891 3,400
2018/06/27 1,931 1,937 1,931 1,937 900
2018/06/26 1,944 1,944 1,926 1,940 1,900
2018/06/25 1,948 1,963 1,948 1,963 900
2018/06/22 1,948 1,966 1,948 1,966 800
2018/06/21 1,939 1,948 1,936 1,944 2,400
2018/06/20 1,997 1,997 1,929 1,954 4,600
2018/06/19 1,935 1,958 1,923 1,958 2,100
2018/06/18 1,921 1,940 1,921 1,934 1,800
2018/06/15 2,002 2,002 1,906 1,907 3,000
2018/06/14 2,052 2,052 2,002 2,023 4,100
2018/06/13 2,091 2,115 2,075 2,075 2,500
2018/06/12 2,125 2,125 2,105 2,124 1,700
2018/06/11 2,137 2,137 2,105 2,117 2,700
2018/06/08 1,999 2,140 1,999 2,140 8,700
2018/06/07 2,040 2,049 2,020 2,049 1,300
2018/06/06 2,070 2,071 2,020 2,040 3,900
2018/06/05 1,997 2,072 1,997 2,072 3,500
2018/06/04 1,980 1,998 1,980 1,998 1,400
2018/06/01 1,995 1,997 1,990 1,992 1,200
2018/05/31 2,034 2,034 1,991 1,998 1,000
2018/05/30 2,015 2,034 2,011 2,034 1,900
2018/05/29 2,029 2,030 2,019 2,030 1,300
2018/05/28 2,033 2,033 2,018 2,021 1,000
2018/05/25 2,034 2,034 2,034 2,034 400
2018/05/24 2,015 2,028 2,007 2,028 1,300
2018/05/23 2,028 2,028 2,004 2,015 1,300
2018/05/22 2,028 2,028 2,014 2,023 1,500
2018/05/21 2,006 2,028 2,006 2,028 1,100
2018/05/18 2,030 2,030 2,004 2,004 1,000
2018/05/17 2,025 2,027 2,005 2,027 2,600
2018/05/16 2,018 2,020 2,007 2,020 1,500
2018/05/15 2,027 2,027 2,015 2,018 2,100
2018/05/14 2,021 2,043 2,009 2,026 2,200
2018/05/11 2,045 2,045 1,980 2,037 4,500
2018/05/10 2,061 2,061 2,030 2,040 900
2018/05/09 2,068 2,068 2,038 2,061 1,700
2018/05/08 2,045 2,096 2,035 2,091 3,500
2018/05/07 1,992 2,040 1,989 2,039 4,100
2018/05/02 2,025 2,042 2,005 2,042 2,300
2018/05/01 2,045 2,045 2,024 2,034 1,700
2018/04/27 2,021 2,045 1,975 2,045 8,700
2018/04/26 1,875 1,990 1,864 1,988 3,800
2018/04/25 1,859 1,871 1,849 1,871 1,500
2018/04/24 1,847 1,860 1,847 1,859 3,100
2018/04/23 1,815 1,853 1,815 1,853 1,400
2018/04/20 1,809 1,812 1,801 1,812 800
2018/04/19 1,815 1,815 1,812 1,813 800
2018/04/18 1,800 1,815 1,800 1,812 600
2018/04/17 1,798 1,811 1,792 1,806 1,000
2018/04/16 1,810 1,815 1,800 1,811 1,000
2018/04/13 1,806 1,815 1,806 1,810 700
2018/04/12 1,798 1,807 1,797 1,806 700
2018/04/11 1,816 1,816 1,799 1,799 1,300
2018/04/10 1,815 1,815 1,799 1,810 1,400
2018/04/09 1,819 1,819 1,810 1,813 1,100
2018/04/06 1,811 1,828 1,797 1,797 2,800
2018/04/05 1,841 1,841 1,812 1,838 3,000
2018/04/04 1,797 1,847 1,792 1,847 4,100
2018/04/03 1,800 1,811 1,782 1,794 2,300
2018/04/02 1,815 1,822 1,814 1,814 1,700
2018/03/30 1,839 1,839 1,815 1,815 1,400
2018/03/29 1,781 1,817 1,781 1,812 3,700
2018/03/28 1,781 1,792 1,765 1,781 3,800
2018/03/27 1,800 1,818 1,761 1,795 12,300
2018/03/26 1,800 1,800 1,724 1,771 9,000
2018/03/23 1,847 1,860 1,802 1,802 5,100
2018/03/22 1,850 1,858 1,847 1,847 4,900
2018/03/20 1,902 1,907 1,846 1,847 5,900
2018/03/19 1,953 1,957 1,913 1,921 4,300
2018/03/16 1,969 1,977 1,964 1,964 6,900
2018/03/15 1,957 1,961 1,950 1,950 2,000
2018/03/14 1,961 2,002 1,957 1,957 4,300
2018/03/13 1,974 1,975 1,955 1,961 2,200
2018/03/12 1,974 1,974 1,920 1,924 3,200
2018/03/09 1,950 1,965 1,918 1,934 4,900
2018/03/08 1,903 1,930 1,903 1,913 1,300
2018/03/07 1,913 1,928 1,902 1,902 2,500
2018/03/06 1,918 1,938 1,913 1,913 2,900
2018/03/05 1,963 1,964 1,914 1,914 4,700
2018/03/02 1,993 2,012 1,939 1,943 3,300
2018/03/01 2,007 2,013 1,994 1,994 2,500
2018/02/28 2,047 2,052 2,013 2,013 2,000
2018/02/27 2,079 2,079 2,048 2,053 2,800
2018/02/26 2,026 2,042 2,023 2,023 1,400
2018/02/23 2,050 2,065 2,022 2,022 1,400
2018/02/22 2,057 2,057 2,041 2,043 1,100
2018/02/21 2,069 2,069 2,056 2,056 900
2018/02/20 2,046 2,070 2,036 2,046 1,500
2018/02/19 2,010 2,026 2,010 2,026 900
2018/02/16 2,008 2,026 2,001 2,007 1,900
2018/02/15 1,999 2,038 1,998 2,007 2,500
2018/02/14 2,007 2,021 1,980 1,982 2,200
2018/02/13 1,976 2,007 1,976 1,979 2,400
2018/02/09 1,967 1,987 1,963 1,976 4,600
2018/02/08 1,991 2,050 1,980 1,982 1,700
2018/02/07 1,908 1,958 1,908 1,922 3,300
2018/02/06 2,064 2,070 1,904 1,904 8,400
2018/02/05 2,185 2,185 2,109 2,109 3,500
2018/02/02 2,227 2,236 2,216 2,216 2,000
2018/02/01 2,263 2,263 2,227 2,234 2,400
2018/01/31 2,296 2,303 2,267 2,269 4,200
2018/01/30 2,314 2,314 2,310 2,310 2,100
2018/01/29 2,344 2,344 2,291 2,321 1,600
2018/01/26 2,292 2,317 2,288 2,306 2,300
2018/01/25 2,298 2,324 2,298 2,312 1,200
2018/01/24 2,320 2,325 2,317 2,323 1,400
2018/01/23 2,291 2,320 2,291 2,320 1,800
2018/01/22 2,287 2,289 2,281 2,281 1,200
2018/01/19 2,324 2,325 2,287 2,287 4,100
2018/01/18 2,338 2,338 2,324 2,324 2,500
2018/01/17 2,344 2,344 2,324 2,342 1,500
2018/01/16 2,345 2,351 2,342 2,351 4,100
2018/01/15 2,329 2,344 2,326 2,343 2,600
2018/01/12 2,346 2,346 2,326 2,328 5,600
2018/01/11 2,344 2,362 2,344 2,351 3,000
2018/01/10 2,339 2,345 2,333 2,343 1,600
2018/01/09 2,355 2,355 2,328 2,332 3,100
2018/01/05 2,326 2,362 2,326 2,355 5,100
2018/01/04 2,345 2,348 2,320 2,342 3,900

このページの先頭へ