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
2020/12/30 1,118 1,133 1,118 1,126 3,400
2020/12/29 1,135 1,135 1,125 1,134 4,200
2020/12/28 1,125 1,129 1,116 1,125 2,100
2020/12/25 1,113 1,115 1,113 1,115 2,100
2020/12/24 1,107 1,113 1,107 1,113 800
2020/12/23 1,111 1,113 1,108 1,108 900
2020/12/22 1,118 1,118 1,111 1,111 1,400
2020/12/21 1,109 1,118 1,109 1,115 1,100
2020/12/18 1,115 1,115 1,109 1,109 900
2020/12/17 1,117 1,119 1,108 1,115 2,100
2020/12/16 1,105 1,115 1,104 1,109 2,200
2020/12/15 1,119 1,119 1,114 1,114 400
2020/12/14 1,113 1,116 1,104 1,116 2,900
2020/12/11 1,112 1,116 1,099 1,099 3,000
2020/12/10 1,118 1,118 1,112 1,112 1,500
2020/12/09 1,110 1,120 1,110 1,118 800
2020/12/08 1,110 1,111 1,110 1,110 1,300
2020/12/07 1,124 1,125 1,110 1,110 1,600
2020/12/04 1,130 1,130 1,130 1,130 400
2020/12/03 1,123 1,132 1,123 1,130 800
2020/12/02 1,122 1,138 1,120 1,121 2,900
2020/12/01 1,113 1,135 1,113 1,125 3,200
2020/11/30 1,143 1,148 1,135 1,141 1,600
2020/11/27 1,125 1,136 1,121 1,136 3,400
2020/11/26 1,130 1,130 1,125 1,125 1,500
2020/11/25 1,120 1,125 1,120 1,125 2,000
2020/11/24 1,104 1,121 1,104 1,114 3,000
2020/11/20 1,104 1,104 1,098 1,104 900
2020/11/19 1,099 1,104 1,099 1,104 1,300
2020/11/18 1,093 1,104 1,093 1,099 4,300
2020/11/17 1,107 1,107 1,092 1,095 1,600
2020/11/16 1,094 1,104 1,094 1,104 2,000
2020/11/13 1,105 1,105 1,096 1,096 2,300
2020/11/12 1,114 1,114 1,100 1,104 3,000
2020/11/11 1,146 1,146 1,107 1,114 2,400
2020/11/10 1,149 1,149 1,087 1,117 7,700
2020/11/09 1,065 1,210 1,060 1,180 12,000
2020/11/06 1,056 1,060 1,056 1,060 1,500
2020/11/05 1,055 1,060 1,048 1,056 1,200
2020/11/04 1,045 1,059 1,045 1,055 900
2020/11/02 1,048 1,055 1,045 1,050 1,700
2020/10/30 1,059 1,061 1,045 1,048 600
2020/10/29 1,068 1,068 1,045 1,045 1,500
2020/10/28 1,053 1,058 1,050 1,052 1,500
2020/10/27 1,052 1,067 1,052 1,065 1,500
2020/10/26 1,051 1,051 1,051 1,051 200
2020/10/23 1,051 1,054 1,050 1,050 600
2020/10/22 1,074 1,078 1,054 1,054 1,500
2020/10/21 1,049 1,084 1,049 1,064 1,200
2020/10/20 1,038 1,043 1,038 1,038 700
2020/10/19 1,040 1,047 1,040 1,042 2,200
2020/10/16 1,050 1,077 1,050 1,050 1,800
2020/10/15 1,081 1,081 1,050 1,050 4,100
2020/10/14 1,082 1,086 1,080 1,081 1,000
2020/10/13 1,090 1,091 1,083 1,088 1,100
2020/10/12 1,085 1,094 1,085 1,090 1,400
2020/10/09 1,111 1,111 1,101 1,101 1,300
2020/10/08 1,123 1,123 1,107 1,114 2,700
2020/10/07 1,107 1,114 1,107 1,111 2,700
2020/10/06 1,117 1,121 1,104 1,107 3,700
2020/10/05 1,089 1,130 1,089 1,127 7,300
2020/10/02 1,165 1,165 1,051 1,088 11,700
2020/09/30 1,147 1,165 1,123 1,151 14,300
2020/09/29 1,135 1,160 1,075 1,158 49,900
2020/09/28 1,143 1,145 1,120 1,145 20,100
2020/09/25 1,115 1,117 1,111 1,112 6,600
2020/09/24 1,150 1,150 1,112 1,123 12,800
2020/09/23 1,140 1,143 1,136 1,143 8,000
2020/09/18 1,136 1,139 1,132 1,138 5,000
2020/09/17 1,130 1,134 1,128 1,132 7,300
2020/09/16 1,130 1,130 1,126 1,130 2,800
2020/09/15 1,129 1,130 1,120 1,130 3,100
2020/09/14 1,128 1,130 1,121 1,130 4,600
2020/09/11 1,118 1,121 1,115 1,120 9,000
2020/09/10 1,120 1,120 1,117 1,120 9,800
2020/09/09 1,120 1,120 1,108 1,119 9,200
2020/09/08 1,119 1,120 1,111 1,118 13,100
2020/09/07 1,098 1,115 1,096 1,115 28,200
2020/09/04 1,090 1,092 1,087 1,091 14,900
2020/09/03 1,090 1,091 1,084 1,091 13,800
2020/09/02 1,092 1,092 1,075 1,075 30,800
2020/09/01 1,080 1,080 1,077 1,078 2,900
2020/08/31 1,088 1,088 1,066 1,078 4,800
2020/08/28 1,065 1,067 1,048 1,058 6,900
2020/08/27 1,059 1,065 1,055 1,065 3,200
2020/08/26 1,052 1,058 1,052 1,058 2,500
2020/08/25 1,052 1,055 1,051 1,051 2,200
2020/08/24 1,053 1,054 1,047 1,050 3,000
2020/08/21 1,050 1,051 1,047 1,050 30,000
2020/08/20 1,047 1,050 1,047 1,049 2,300
2020/08/19 1,047 1,047 1,045 1,047 1,000
2020/08/18 1,048 1,048 1,039 1,047 3,300
2020/08/17 1,035 1,042 1,035 1,042 1,800
2020/08/14 1,039 1,040 1,035 1,037 2,600
2020/08/13 1,028 1,039 1,028 1,039 4,400
2020/08/12 1,034 1,038 1,034 1,037 3,000
2020/08/11 1,034 1,035 1,030 1,032 3,100
2020/08/07 1,030 1,034 1,027 1,029 6,100
2020/08/06 1,024 1,030 1,019 1,030 1,300
2020/08/05 1,026 1,031 1,024 1,031 600
2020/08/04 1,024 1,030 1,024 1,028 1,000
2020/08/03 1,015 1,026 1,015 1,026 3,500
2020/07/31 1,036 1,036 1,012 1,012 19,600
2020/07/30 1,030 1,037 1,021 1,037 3,500
2020/07/29 1,030 1,030 1,022 1,030 1,900
2020/07/28 1,035 1,035 1,024 1,030 3,000
2020/07/27 1,020 1,032 1,016 1,032 9,200
2020/07/22 1,020 1,028 1,020 1,020 7,900
2020/07/21 1,029 1,030 1,019 1,030 3,400
2020/07/20 1,030 1,030 1,023 1,027 6,000
2020/07/17 1,030 1,030 1,018 1,018 9,700
2020/07/16 1,026 1,026 1,012 1,016 900
2020/07/15 1,014 1,030 1,014 1,030 3,000
2020/07/14 999 1,013 995 1,013 5,300
2020/07/13 982 1,010 982 998 6,000
2020/07/10 1,015 1,015 977 977 7,100
2020/07/09 1,019 1,021 1,014 1,014 1,900
2020/07/08 1,024 1,024 1,019 1,019 2,300
2020/07/07 1,030 1,030 1,024 1,024 1,700
2020/07/06 1,029 1,030 1,025 1,030 5,500
2020/07/03 1,030 1,030 1,025 1,029 3,400
2020/07/02 1,032 1,032 1,023 1,030 5,000
2020/07/01 1,033 1,033 1,020 1,023 1,500
2020/06/30 1,035 1,035 1,030 1,030 2,100
2020/06/29 1,034 1,034 1,025 1,033 4,600
2020/06/26 1,021 1,025 1,021 1,025 1,600
2020/06/25 1,020 1,021 1,020 1,021 400
2020/06/24 1,026 1,026 1,020 1,021 500
2020/06/23 1,027 1,027 1,026 1,026 1,100
2020/06/22 1,019 1,023 1,019 1,023 1,500
2020/06/19 1,022 1,024 1,015 1,019 3,600
2020/06/18 1,027 1,027 1,015 1,023 800
2020/06/17 1,026 1,027 1,023 1,027 800
2020/06/16 1,012 1,026 1,011 1,026 1,500
2020/06/15 1,020 1,021 1,017 1,017 900
2020/06/12 1,009 1,027 1,007 1,020 2,700
2020/06/11 1,025 1,029 1,017 1,019 2,800
2020/06/10 1,025 1,028 1,025 1,028 1,900
2020/06/09 1,026 1,028 1,025 1,025 1,100
2020/06/08 1,017 1,027 1,014 1,027 2,700
2020/06/05 1,024 1,024 1,016 1,017 1,800
2020/06/04 1,014 1,024 1,014 1,024 1,200
2020/06/03 1,010 1,022 1,010 1,022 2,200
2020/06/02 1,018 1,021 1,012 1,021 2,200
2020/06/01 1,018 1,018 1,018 1,018 100
2020/05/29 1,020 1,020 1,013 1,016 2,200
2020/05/28 1,010 1,020 1,009 1,020 3,300
2020/05/27 1,012 1,018 1,008 1,018 2,000
2020/05/26 1,019 1,019 1,009 1,011 2,300
2020/05/25 1,020 1,020 1,011 1,018 1,500
2020/05/22 1,003 1,017 1,003 1,016 400
2020/05/21 1,017 1,018 1,003 1,017 1,600
2020/05/20 1,010 1,015 999 1,015 4,900
2020/05/19 1,008 1,014 1,004 1,010 2,000
2020/05/18 995 1,007 995 1,007 600
2020/05/15 999 1,015 993 1,015 1,100
2020/05/14 1,000 1,004 1,000 1,004 1,000
2020/05/13 1,012 1,019 1,000 1,019 1,000
2020/05/12 1,010 1,020 1,005 1,012 2,000
2020/05/11 1,015 1,026 1,010 1,025 4,200
2020/05/08 992 1,010 983 1,010 2,100
2020/05/07 990 995 989 995 800
2020/05/01 1,006 1,006 980 990 2,400
2020/04/30 999 1,008 993 1,006 3,100
2020/04/28 987 998 987 998 3,000
2020/04/27 956 984 956 984 1,700
2020/04/24 958 985 951 985 3,800
2020/04/23 950 950 950 950 900
2020/04/22 969 969 954 965 1,200
2020/04/21 973 973 965 969 1,000
2020/04/20 961 973 961 973 1,900
2020/04/17 975 988 972 973 1,900
2020/04/16 932 975 932 975 1,800
2020/04/15 973 973 929 929 1,600
2020/04/14 965 978 933 943 1,200
2020/04/13 965 965 926 962 3,600
2020/04/10 922 989 914 966 8,000
2020/04/09 879 922 877 922 3,900
2020/04/08 827 883 827 883 3,300
2020/04/07 812 825 812 825 2,400
2020/04/06 784 810 784 810 3,400
2020/04/03 805 818 802 803 1,800
2020/04/02 850 860 820 820 2,800
2020/04/01 899 909 880 880 3,600
2020/03/31 900 918 892 918 3,100
2020/03/30 910 918 890 906 14,100
2020/03/27 921 942 913 942 18,900
2020/03/26 918 919 896 919 6,700
2020/03/25 910 917 890 916 4,900
2020/03/24 830 898 828 898 8,400
2020/03/23 801 831 801 830 7,700
2020/03/19 798 816 798 801 4,600
2020/03/18 827 827 795 795 3,800
2020/03/17 753 774 752 767 9,200
2020/03/16 757 775 753 753 17,300
2020/03/13 749 768 733 754 10,000
2020/03/12 839 839 764 779 14,500
2020/03/11 842 852 840 840 4,500
2020/03/10 798 832 753 831 12,900
2020/03/09 880 883 855 855 14,200
2020/03/06 937 937 912 912 5,600
2020/03/05 953 955 941 941 3,000
2020/03/04 931 951 931 941 2,600
2020/03/03 958 958 937 937 4,700
2020/03/02 904 942 901 933 13,400
2020/02/28 973 973 930 930 12,700
2020/02/27 1,008 1,008 988 988 8,000
2020/02/26 1,000 1,006 1,000 1,004 5,800
2020/02/25 1,020 1,029 1,007 1,007 12,700
2020/02/21 1,039 1,039 1,034 1,034 2,200
2020/02/20 1,031 1,040 1,031 1,035 1,600
2020/02/19 1,031 1,039 1,030 1,030 3,000
2020/02/18 1,040 1,044 1,031 1,031 1,800
2020/02/17 1,046 1,046 1,035 1,040 1,600
2020/02/14 1,034 1,047 1,034 1,047 1,900
2020/02/13 1,036 1,038 1,033 1,034 1,800
2020/02/12 1,046 1,046 1,032 1,036 7,100
2020/02/10 1,041 1,065 1,041 1,049 8,000
2020/02/07 1,053 1,053 1,035 1,041 3,600
2020/02/06 1,044 1,052 1,044 1,048 5,100
2020/02/05 1,040 1,044 1,039 1,044 2,500
2020/02/04 1,028 1,035 1,028 1,031 1,400
2020/02/03 1,025 1,029 1,025 1,028 3,800
2020/01/31 1,030 1,034 1,030 1,031 2,000
2020/01/30 1,036 1,036 1,029 1,030 4,900
2020/01/29 1,035 1,039 1,035 1,036 3,100
2020/01/28 1,040 1,043 1,033 1,037 4,500
2020/01/27 1,045 1,046 1,041 1,042 3,600
2020/01/24 1,052 1,053 1,049 1,049 2,800
2020/01/23 1,048 1,054 1,047 1,052 3,700
2020/01/22 1,048 1,054 1,045 1,048 5,300
2020/01/21 1,049 1,049 1,045 1,048 2,200
2020/01/20 1,044 1,046 1,043 1,045 2,800
2020/01/17 1,044 1,044 1,040 1,041 2,400
2020/01/16 1,044 1,044 1,041 1,041 1,800
2020/01/15 1,044 1,044 1,040 1,044 2,100
2020/01/14 1,044 1,044 1,040 1,042 3,900
2020/01/10 1,043 1,044 1,040 1,044 5,400
2020/01/09 1,038 1,038 1,034 1,038 3,300
2020/01/08 1,030 1,035 1,026 1,030 5,600
2020/01/07 1,027 1,035 1,027 1,033 4,000
2020/01/06 1,031 1,032 1,026 1,027 12,700

このページの先頭へ