安田倉庫(9324)の株価時系列情報
安田倉庫(9324)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,560 | 1,561 | 1,540 | 1,542 | 23,000 |
| 2024/07/25 | 1,533 | 1,563 | 1,528 | 1,550 | 52,400 |
| 2024/07/24 | 1,565 | 1,581 | 1,548 | 1,560 | 39,900 |
| 2024/07/23 | 1,574 | 1,589 | 1,570 | 1,574 | 31,600 |
| 2024/07/22 | 1,576 | 1,587 | 1,561 | 1,574 | 38,500 |
| 2024/07/19 | 1,585 | 1,592 | 1,573 | 1,576 | 29,000 |
| 2024/07/18 | 1,589 | 1,592 | 1,575 | 1,585 | 60,400 |
| 2024/07/17 | 1,604 | 1,611 | 1,595 | 1,596 | 30,800 |
| 2024/07/16 | 1,611 | 1,623 | 1,595 | 1,601 | 51,400 |
| 2024/07/12 | 1,592 | 1,655 | 1,586 | 1,615 | 56,600 |
| 2024/07/11 | 1,604 | 1,616 | 1,591 | 1,607 | 36,700 |
| 2024/07/10 | 1,605 | 1,616 | 1,587 | 1,604 | 72,900 |
| 2024/07/09 | 1,615 | 1,650 | 1,596 | 1,602 | 67,300 |
| 2024/07/08 | 1,565 | 1,628 | 1,564 | 1,612 | 89,800 |
| 2024/07/05 | 1,554 | 1,566 | 1,541 | 1,563 | 50,500 |
| 2024/07/04 | 1,582 | 1,590 | 1,550 | 1,562 | 61,900 |
| 2024/07/03 | 1,602 | 1,602 | 1,566 | 1,578 | 63,600 |
| 2024/07/02 | 1,609 | 1,609 | 1,590 | 1,608 | 42,300 |
| 2024/07/01 | 1,608 | 1,619 | 1,600 | 1,606 | 33,700 |
| 2024/06/28 | 1,595 | 1,603 | 1,571 | 1,600 | 46,200 |
| 2024/06/27 | 1,633 | 1,635 | 1,597 | 1,604 | 37,300 |
| 2024/06/26 | 1,618 | 1,632 | 1,599 | 1,624 | 41,900 |
| 2024/06/25 | 1,623 | 1,641 | 1,611 | 1,618 | 41,800 |
| 2024/06/24 | 1,611 | 1,624 | 1,583 | 1,603 | 61,600 |
| 2024/06/21 | 1,580 | 1,662 | 1,580 | 1,603 | 183,900 |
| 2024/06/20 | 1,582 | 1,593 | 1,562 | 1,567 | 63,600 |
| 2024/06/19 | 1,638 | 1,649 | 1,562 | 1,582 | 92,500 |
| 2024/06/18 | 1,620 | 1,649 | 1,616 | 1,629 | 50,300 |
| 2024/06/17 | 1,641 | 1,658 | 1,606 | 1,623 | 86,900 |
| 2024/06/14 | 1,659 | 1,681 | 1,656 | 1,681 | 70,400 |
| 2024/06/13 | 1,631 | 1,666 | 1,630 | 1,642 | 70,100 |
| 2024/06/12 | 1,660 | 1,677 | 1,636 | 1,643 | 106,000 |
| 2024/06/11 | 1,774 | 1,795 | 1,644 | 1,665 | 335,100 |
| 2024/06/10 | 1,699 | 1,787 | 1,688 | 1,783 | 390,900 |
| 2024/06/07 | 1,580 | 1,629 | 1,580 | 1,625 | 159,400 |
| 2024/06/06 | 1,503 | 1,559 | 1,498 | 1,544 | 88,400 |
| 2024/06/05 | 1,455 | 1,506 | 1,450 | 1,473 | 60,800 |
| 2024/06/04 | 1,454 | 1,463 | 1,450 | 1,456 | 16,100 |
| 2024/06/03 | 1,469 | 1,469 | 1,446 | 1,454 | 21,200 |
| 2024/05/31 | 1,462 | 1,468 | 1,450 | 1,466 | 24,800 |
| 2024/05/30 | 1,419 | 1,443 | 1,407 | 1,440 | 32,700 |
| 2024/05/29 | 1,450 | 1,461 | 1,422 | 1,426 | 42,200 |
| 2024/05/28 | 1,461 | 1,475 | 1,450 | 1,450 | 24,000 |
| 2024/05/27 | 1,475 | 1,475 | 1,454 | 1,461 | 11,900 |
| 2024/05/24 | 1,455 | 1,472 | 1,448 | 1,454 | 32,300 |
| 2024/05/23 | 1,450 | 1,462 | 1,445 | 1,460 | 38,000 |
| 2024/05/22 | 1,455 | 1,478 | 1,450 | 1,461 | 43,100 |
| 2024/05/21 | 1,488 | 1,488 | 1,452 | 1,460 | 40,800 |
| 2024/05/20 | 1,458 | 1,479 | 1,445 | 1,474 | 46,200 |
| 2024/05/17 | 1,418 | 1,470 | 1,409 | 1,458 | 60,800 |
| 2024/05/16 | 1,404 | 1,440 | 1,397 | 1,419 | 58,100 |
| 2024/05/15 | 1,425 | 1,440 | 1,402 | 1,404 | 36,700 |
| 2024/05/14 | 1,422 | 1,423 | 1,404 | 1,419 | 18,500 |
| 2024/05/13 | 1,388 | 1,429 | 1,382 | 1,425 | 44,500 |
| 2024/05/10 | 1,403 | 1,403 | 1,365 | 1,377 | 31,200 |
| 2024/05/09 | 1,422 | 1,444 | 1,400 | 1,409 | 55,500 |
| 2024/05/08 | 1,381 | 1,439 | 1,376 | 1,416 | 90,700 |
| 2024/05/07 | 1,375 | 1,375 | 1,344 | 1,351 | 33,700 |
| 2024/05/02 | 1,356 | 1,371 | 1,356 | 1,368 | 15,900 |
| 2024/05/01 | 1,380 | 1,380 | 1,350 | 1,356 | 20,500 |
| 2024/04/30 | 1,382 | 1,393 | 1,373 | 1,389 | 20,000 |
| 2024/04/26 | 1,400 | 1,400 | 1,361 | 1,383 | 41,800 |
| 2024/04/25 | 1,385 | 1,413 | 1,374 | 1,396 | 47,900 |
| 2024/04/24 | 1,383 | 1,386 | 1,373 | 1,386 | 27,500 |
| 2024/04/23 | 1,345 | 1,376 | 1,341 | 1,376 | 38,600 |
| 2024/04/22 | 1,331 | 1,344 | 1,328 | 1,339 | 27,800 |
| 2024/04/19 | 1,348 | 1,362 | 1,314 | 1,325 | 67,700 |
| 2024/04/18 | 1,313 | 1,351 | 1,313 | 1,342 | 37,000 |
| 2024/04/17 | 1,343 | 1,360 | 1,330 | 1,331 | 36,100 |
| 2024/04/16 | 1,348 | 1,353 | 1,333 | 1,338 | 45,800 |
| 2024/04/15 | 1,336 | 1,364 | 1,326 | 1,363 | 35,200 |
| 2024/04/12 | 1,350 | 1,360 | 1,331 | 1,347 | 51,400 |
| 2024/04/11 | 1,352 | 1,364 | 1,345 | 1,352 | 29,600 |
| 2024/04/10 | 1,339 | 1,362 | 1,330 | 1,352 | 46,000 |
| 2024/04/09 | 1,355 | 1,355 | 1,334 | 1,341 | 45,300 |
| 2024/04/08 | 1,313 | 1,341 | 1,302 | 1,341 | 66,100 |
| 2024/04/05 | 1,281 | 1,299 | 1,268 | 1,298 | 69,400 |
| 2024/04/04 | 1,280 | 1,327 | 1,257 | 1,311 | 133,500 |
| 2024/04/03 | 1,206 | 1,288 | 1,203 | 1,275 | 262,600 |
| 2024/04/02 | 1,213 | 1,218 | 1,194 | 1,194 | 63,100 |
| 2024/04/01 | 1,224 | 1,237 | 1,211 | 1,211 | 48,800 |
| 2024/03/29 | 1,210 | 1,222 | 1,205 | 1,214 | 35,600 |
| 2024/03/28 | 1,219 | 1,231 | 1,201 | 1,203 | 192,800 |
| 2024/03/27 | 1,253 | 1,260 | 1,250 | 1,254 | 206,800 |
| 2024/03/26 | 1,243 | 1,254 | 1,236 | 1,253 | 42,900 |
| 2024/03/25 | 1,266 | 1,269 | 1,239 | 1,239 | 104,000 |
| 2024/03/22 | 1,270 | 1,277 | 1,261 | 1,275 | 40,200 |
| 2024/03/21 | 1,254 | 1,272 | 1,254 | 1,266 | 85,100 |
| 2024/03/19 | 1,228 | 1,246 | 1,224 | 1,246 | 42,800 |
| 2024/03/18 | 1,229 | 1,233 | 1,221 | 1,227 | 32,800 |
| 2024/03/15 | 1,220 | 1,235 | 1,217 | 1,227 | 31,700 |
| 2024/03/14 | 1,203 | 1,220 | 1,203 | 1,220 | 25,100 |
| 2024/03/13 | 1,220 | 1,226 | 1,200 | 1,206 | 38,200 |
| 2024/03/12 | 1,204 | 1,212 | 1,194 | 1,211 | 26,500 |
| 2024/03/11 | 1,235 | 1,237 | 1,197 | 1,206 | 69,000 |
| 2024/03/08 | 1,220 | 1,244 | 1,220 | 1,242 | 114,500 |
| 2024/03/07 | 1,225 | 1,239 | 1,222 | 1,222 | 104,700 |
| 2024/03/06 | 1,220 | 1,240 | 1,220 | 1,222 | 155,300 |
| 2024/03/05 | 1,213 | 1,229 | 1,199 | 1,222 | 99,900 |
| 2024/03/04 | 1,219 | 1,220 | 1,193 | 1,215 | 158,600 |
| 2024/03/01 | 1,185 | 1,206 | 1,185 | 1,202 | 126,900 |
| 2024/02/29 | 1,191 | 1,194 | 1,180 | 1,187 | 99,500 |
| 2024/02/28 | 1,177 | 1,198 | 1,177 | 1,191 | 90,100 |
| 2024/02/27 | 1,182 | 1,188 | 1,171 | 1,179 | 47,700 |
| 2024/02/26 | 1,200 | 1,200 | 1,181 | 1,182 | 46,700 |
| 2024/02/22 | 1,198 | 1,198 | 1,185 | 1,198 | 33,800 |
| 2024/02/21 | 1,191 | 1,198 | 1,190 | 1,194 | 29,900 |
| 2024/02/20 | 1,192 | 1,207 | 1,190 | 1,199 | 29,300 |
| 2024/02/19 | 1,181 | 1,196 | 1,181 | 1,189 | 30,800 |
| 2024/02/16 | 1,171 | 1,191 | 1,168 | 1,185 | 39,400 |
| 2024/02/15 | 1,189 | 1,189 | 1,161 | 1,167 | 72,700 |
| 2024/02/14 | 1,196 | 1,196 | 1,182 | 1,187 | 27,500 |
| 2024/02/13 | 1,189 | 1,200 | 1,183 | 1,196 | 39,300 |
| 2024/02/09 | 1,196 | 1,201 | 1,179 | 1,180 | 30,700 |
| 2024/02/08 | 1,210 | 1,210 | 1,182 | 1,196 | 41,500 |
| 2024/02/07 | 1,211 | 1,219 | 1,207 | 1,211 | 23,800 |
| 2024/02/06 | 1,220 | 1,237 | 1,211 | 1,211 | 37,100 |
| 2024/02/05 | 1,235 | 1,235 | 1,209 | 1,221 | 41,100 |
| 2024/02/02 | 1,235 | 1,235 | 1,205 | 1,232 | 44,800 |
| 2024/02/01 | 1,224 | 1,239 | 1,220 | 1,235 | 42,100 |
| 2024/01/31 | 1,211 | 1,226 | 1,208 | 1,226 | 21,900 |
| 2024/01/30 | 1,220 | 1,221 | 1,210 | 1,211 | 15,700 |
| 2024/01/29 | 1,212 | 1,222 | 1,212 | 1,218 | 15,300 |
| 2024/01/26 | 1,223 | 1,223 | 1,204 | 1,205 | 35,900 |
| 2024/01/25 | 1,219 | 1,235 | 1,219 | 1,223 | 26,900 |
| 2024/01/24 | 1,230 | 1,236 | 1,219 | 1,220 | 24,200 |
| 2024/01/23 | 1,241 | 1,242 | 1,231 | 1,231 | 18,100 |
| 2024/01/22 | 1,234 | 1,236 | 1,224 | 1,235 | 22,100 |
| 2024/01/19 | 1,216 | 1,230 | 1,209 | 1,229 | 35,500 |
| 2024/01/18 | 1,217 | 1,221 | 1,213 | 1,215 | 20,700 |
| 2024/01/17 | 1,228 | 1,240 | 1,217 | 1,217 | 23,500 |
| 2024/01/16 | 1,249 | 1,249 | 1,228 | 1,228 | 18,600 |
| 2024/01/15 | 1,214 | 1,248 | 1,214 | 1,248 | 30,000 |
| 2024/01/12 | 1,236 | 1,246 | 1,214 | 1,214 | 32,600 |
| 2024/01/11 | 1,251 | 1,255 | 1,240 | 1,244 | 29,000 |
| 2024/01/10 | 1,245 | 1,264 | 1,239 | 1,245 | 39,300 |
| 2024/01/09 | 1,260 | 1,260 | 1,223 | 1,240 | 67,400 |
| 2024/01/05 | 1,193 | 1,253 | 1,188 | 1,248 | 128,700 |
| 2024/01/04 | 1,170 | 1,181 | 1,160 | 1,177 | 38,000 |
| 2023/12/29 | 1,172 | 1,181 | 1,164 | 1,173 | 27,800 |
| 2023/12/28 | 1,176 | 1,186 | 1,168 | 1,172 | 24,100 |
| 2023/12/27 | 1,170 | 1,175 | 1,164 | 1,175 | 24,400 |
| 2023/12/26 | 1,156 | 1,159 | 1,144 | 1,156 | 39,800 |
| 2023/12/25 | 1,126 | 1,152 | 1,126 | 1,146 | 72,700 |
| 2023/12/22 | 1,104 | 1,114 | 1,103 | 1,114 | 19,300 |
| 2023/12/21 | 1,110 | 1,120 | 1,104 | 1,104 | 15,300 |
| 2023/12/20 | 1,112 | 1,122 | 1,112 | 1,116 | 15,900 |
| 2023/12/19 | 1,116 | 1,116 | 1,095 | 1,112 | 17,500 |
| 2023/12/18 | 1,115 | 1,115 | 1,091 | 1,111 | 17,100 |
| 2023/12/15 | 1,134 | 1,134 | 1,111 | 1,123 | 19,600 |
| 2023/12/14 | 1,141 | 1,145 | 1,127 | 1,127 | 13,800 |
| 2023/12/13 | 1,162 | 1,162 | 1,135 | 1,141 | 19,200 |
| 2023/12/12 | 1,149 | 1,171 | 1,136 | 1,162 | 32,800 |
| 2023/12/11 | 1,126 | 1,148 | 1,122 | 1,148 | 28,900 |
| 2023/12/08 | 1,137 | 1,141 | 1,112 | 1,116 | 31,900 |
| 2023/12/07 | 1,173 | 1,173 | 1,146 | 1,148 | 25,700 |
| 2023/12/06 | 1,137 | 1,179 | 1,137 | 1,157 | 44,700 |
| 2023/12/05 | 1,131 | 1,148 | 1,129 | 1,129 | 32,800 |
| 2023/12/04 | 1,135 | 1,140 | 1,128 | 1,138 | 16,900 |
| 2023/12/01 | 1,134 | 1,135 | 1,127 | 1,133 | 24,300 |
| 2023/11/30 | 1,114 | 1,125 | 1,111 | 1,125 | 15,400 |
| 2023/11/29 | 1,120 | 1,123 | 1,112 | 1,114 | 7,800 |
| 2023/11/28 | 1,117 | 1,122 | 1,109 | 1,120 | 18,000 |
| 2023/11/27 | 1,110 | 1,120 | 1,106 | 1,117 | 18,400 |
| 2023/11/24 | 1,104 | 1,109 | 1,098 | 1,101 | 16,200 |
| 2023/11/22 | 1,088 | 1,101 | 1,084 | 1,096 | 12,700 |
| 2023/11/21 | 1,088 | 1,097 | 1,088 | 1,089 | 11,400 |
| 2023/11/20 | 1,100 | 1,112 | 1,088 | 1,088 | 21,600 |
| 2023/11/17 | 1,086 | 1,100 | 1,082 | 1,100 | 10,500 |
| 2023/11/16 | 1,085 | 1,087 | 1,079 | 1,079 | 9,000 |
| 2023/11/15 | 1,089 | 1,089 | 1,082 | 1,089 | 34,200 |
| 2023/11/14 | 1,080 | 1,087 | 1,075 | 1,081 | 11,900 |
| 2023/11/13 | 1,090 | 1,090 | 1,078 | 1,080 | 10,000 |
| 2023/11/10 | 1,070 | 1,082 | 1,069 | 1,081 | 15,300 |
| 2023/11/09 | 1,077 | 1,079 | 1,057 | 1,075 | 33,900 |
| 2023/11/08 | 1,105 | 1,105 | 1,076 | 1,079 | 16,200 |
| 2023/11/07 | 1,103 | 1,115 | 1,100 | 1,100 | 16,700 |
| 2023/11/06 | 1,115 | 1,118 | 1,105 | 1,107 | 36,100 |
| 2023/11/02 | 1,140 | 1,140 | 1,101 | 1,112 | 28,100 |
| 2023/11/01 | 1,100 | 1,120 | 1,089 | 1,116 | 46,300 |
| 2023/10/31 | 1,075 | 1,086 | 1,072 | 1,086 | 18,600 |
| 2023/10/30 | 1,086 | 1,092 | 1,074 | 1,076 | 24,100 |
| 2023/10/27 | 1,076 | 1,095 | 1,074 | 1,095 | 17,000 |
| 2023/10/26 | 1,079 | 1,083 | 1,069 | 1,074 | 21,200 |
| 2023/10/25 | 1,090 | 1,090 | 1,077 | 1,078 | 18,400 |
| 2023/10/24 | 1,081 | 1,085 | 1,064 | 1,084 | 40,800 |
| 2023/10/23 | 1,084 | 1,100 | 1,078 | 1,078 | 36,500 |
| 2023/10/20 | 1,065 | 1,087 | 1,064 | 1,082 | 20,200 |
| 2023/10/19 | 1,070 | 1,088 | 1,070 | 1,074 | 41,600 |
| 2023/10/18 | 1,082 | 1,084 | 1,070 | 1,076 | 15,500 |
| 2023/10/17 | 1,064 | 1,083 | 1,064 | 1,078 | 24,000 |
| 2023/10/16 | 1,065 | 1,070 | 1,050 | 1,063 | 46,700 |
| 2023/10/13 | 1,043 | 1,068 | 1,041 | 1,065 | 84,500 |
| 2023/10/12 | 1,053 | 1,053 | 1,041 | 1,046 | 17,700 |
| 2023/10/11 | 1,054 | 1,057 | 1,047 | 1,048 | 28,500 |
| 2023/10/10 | 1,059 | 1,060 | 1,051 | 1,058 | 14,400 |
| 2023/10/06 | 1,040 | 1,049 | 1,032 | 1,045 | 17,400 |
| 2023/10/05 | 1,017 | 1,043 | 1,017 | 1,039 | 26,100 |
| 2023/10/04 | 1,018 | 1,027 | 1,009 | 1,014 | 60,900 |
| 2023/10/03 | 1,055 | 1,057 | 1,032 | 1,038 | 42,800 |