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

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
2026/07/31 2,560 2,570 2,533 2,542 76,600
2026/07/30 2,588 2,596 2,549 2,570 76,200
2026/07/29 2,593 2,597 2,548 2,588 85,000
2026/07/28 2,563 2,608 2,554 2,602 71,100
2026/07/27 2,560 2,603 2,543 2,589 115,300
2026/07/24 2,525 2,552 2,508 2,546 89,800
2026/07/23 2,561 2,564 2,523 2,525 62,600
2026/07/22 2,619 2,619 2,530 2,569 118,900
2026/07/21 2,580 2,666 2,574 2,632 179,100
2026/07/17 2,565 2,580 2,544 2,574 110,400
2026/07/16 2,576 2,608 2,523 2,561 168,200
2026/07/15 2,481 2,586 2,480 2,576 312,800
2026/07/14 2,494 2,494 2,466 2,481 52,500
2026/07/13 2,473 2,530 2,459 2,471 92,700
2026/07/10 2,450 2,453 2,427 2,453 26,300
2026/07/09 2,419 2,431 2,409 2,422 27,100
2026/07/08 2,419 2,436 2,402 2,418 49,000
2026/07/07 2,489 2,489 2,405 2,419 35,800
2026/07/06 2,444 2,495 2,438 2,479 94,500
2026/07/03 2,426 2,452 2,402 2,435 32,600
2026/07/02 2,434 2,452 2,401 2,412 57,500
2026/07/01 2,410 2,465 2,410 2,434 81,000
2026/06/30 2,405 2,411 2,387 2,394 36,200
2026/06/29 2,388 2,406 2,360 2,400 60,800
2026/06/26 2,328 2,366 2,322 2,365 29,900
2026/06/25 2,346 2,364 2,319 2,343 36,400
2026/06/24 2,341 2,375 2,341 2,346 58,500
2026/06/23 2,343 2,359 2,337 2,337 32,800
2026/06/22 2,301 2,343 2,300 2,334 29,200
2026/06/19 2,375 2,396 2,324 2,324 80,100
2026/06/18 2,371 2,406 2,339 2,371 80,500
2026/06/17 2,268 2,375 2,254 2,363 131,700
2026/06/16 2,289 2,289 2,240 2,268 44,400
2026/06/15 2,279 2,312 2,267 2,301 78,200
2026/06/12 2,250 2,256 2,218 2,237 66,400
2026/06/11 2,208 2,211 2,178 2,210 53,000
2026/06/10 2,233 2,252 2,201 2,226 44,700
2026/06/09 2,257 2,270 2,214 2,226 85,200
2026/06/08 2,189 2,235 2,178 2,233 90,100
2026/06/05 2,207 2,234 2,200 2,210 53,100
2026/06/04 2,204 2,231 2,196 2,207 51,100
2026/06/03 2,204 2,204 2,180 2,200 41,800
2026/06/02 2,200 2,210 2,171 2,204 51,600
2026/06/01 2,245 2,245 2,193 2,209 60,200
2026/05/29 2,273 2,291 2,250 2,250 48,200
2026/05/28 2,240 2,276 2,231 2,247 44,000
2026/05/27 2,259 2,302 2,253 2,256 60,300
2026/05/26 2,290 2,294 2,237 2,257 45,700
2026/05/25 2,361 2,361 2,283 2,309 84,900
2026/05/22 2,300 2,382 2,270 2,361 129,000
2026/05/21 2,269 2,312 2,269 2,281 42,200
2026/05/20 2,262 2,262 2,202 2,254 71,100
2026/05/19 2,245 2,290 2,245 2,265 39,000
2026/05/18 2,286 2,286 2,220 2,224 40,400
2026/05/15 2,274 2,317 2,250 2,287 46,600
2026/05/14 2,314 2,344 2,257 2,274 50,500
2026/05/13 2,371 2,375 2,301 2,301 73,000
2026/05/12 2,340 2,400 2,340 2,371 129,700
2026/05/11 2,235 2,398 2,225 2,335 133,000
2026/05/08 2,295 2,378 2,178 2,285 206,600
2026/05/07 2,243 2,287 2,229 2,287 86,500
2026/05/01 2,210 2,217 2,184 2,199 46,600
2026/04/30 2,222 2,222 2,186 2,210 53,800
2026/04/28 2,232 2,261 2,196 2,261 73,600
2026/04/27 2,223 2,245 2,198 2,231 71,500
2026/04/24 2,267 2,273 2,225 2,225 41,200
2026/04/23 2,341 2,341 2,264 2,266 64,100
2026/04/22 2,400 2,400 2,341 2,349 51,300
2026/04/21 2,393 2,409 2,355 2,400 53,900
2026/04/20 2,363 2,366 2,335 2,366 40,500
2026/04/17 2,369 2,379 2,331 2,337 25,000
2026/04/16 2,352 2,372 2,348 2,369 36,300
2026/04/15 2,380 2,394 2,351 2,352 43,900
2026/04/14 2,341 2,362 2,329 2,355 48,200
2026/04/13 2,372 2,377 2,331 2,358 58,700
2026/04/10 2,419 2,421 2,366 2,377 46,900
2026/04/09 2,444 2,450 2,387 2,402 50,900
2026/04/08 2,480 2,485 2,427 2,430 91,700
2026/04/07 2,427 2,443 2,392 2,401 51,300
2026/04/06 2,470 2,484 2,427 2,427 54,100
2026/04/03 2,462 2,483 2,445 2,462 64,600
2026/03/27 2,425 2,463 2,419 2,446 198,200
2026/03/26 2,433 2,446 2,396 2,424 95,200
2026/03/25 2,387 2,446 2,372 2,446 135,900
2026/03/24 2,320 2,355 2,315 2,348 112,500
2026/03/23 2,308 2,312 2,252 2,272 121,000
2026/03/19 2,380 2,389 2,356 2,356 73,600
2026/03/18 2,378 2,415 2,376 2,415 67,500
2026/03/17 2,359 2,374 2,342 2,355 71,600
2026/03/16 2,313 2,344 2,286 2,341 97,000
2026/03/13 2,329 2,357 2,320 2,329 79,700
2026/03/12 2,378 2,381 2,340 2,354 84,800
2026/03/11 2,392 2,425 2,381 2,388 89,500
2026/03/10 2,411 2,422 2,365 2,378 85,100
2026/03/09 2,348 2,391 2,330 2,381 180,600
2026/03/06 2,454 2,477 2,431 2,469 84,800
2026/03/05 2,450 2,498 2,450 2,485 177,400
2026/03/04 2,398 2,427 2,320 2,369 237,900
2026/03/03 2,524 2,524 2,438 2,438 444,600
2026/03/02 2,500 2,516 2,442 2,505 132,700
2026/02/27 2,550 2,564 2,536 2,552 81,700
2026/02/26 2,593 2,598 2,511 2,515 131,600
2026/02/25 2,578 2,598 2,529 2,589 356,800
2026/02/24 2,539 2,630 2,530 2,558 295,500
2026/02/20 2,569 2,578 2,537 2,537 47,100
2026/02/19 2,527 2,610 2,527 2,584 134,900
2026/02/18 2,481 2,577 2,481 2,527 120,000
2026/02/17 2,610 2,628 2,461 2,478 355,200
2026/02/16 2,598 2,625 2,547 2,615 37,700
2026/02/13 2,644 2,667 2,574 2,598 40,600
2026/02/12 2,580 2,656 2,569 2,645 48,800
2026/02/10 2,456 2,577 2,456 2,558 69,100
2026/02/09 2,440 2,448 2,407 2,429 44,000
2026/02/06 2,402 2,425 2,391 2,409 26,400
2026/02/05 2,370 2,424 2,363 2,402 45,300
2026/02/04 2,364 2,372 2,276 2,356 102,900
2026/02/03 2,233 2,430 2,206 2,335 181,100
2026/02/02 2,224 2,229 2,186 2,200 63,600
2026/01/30 2,217 2,224 2,201 2,224 18,400
2026/01/29 2,182 2,213 2,176 2,201 31,200
2026/01/28 2,201 2,209 2,178 2,200 31,500
2026/01/27 2,217 2,226 2,200 2,216 21,000
2026/01/26 2,240 2,245 2,196 2,214 38,800
2026/01/23 2,259 2,277 2,254 2,261 25,300
2026/01/22 2,217 2,264 2,214 2,259 33,900
2026/01/21 2,206 2,215 2,183 2,200 29,100
2026/01/20 2,315 2,320 2,228 2,231 38,200
2026/01/19 2,300 2,330 2,300 2,315 30,800
2026/01/16 2,300 2,300 2,273 2,299 19,800
2026/01/15 2,219 2,276 2,219 2,273 19,700
2026/01/14 2,207 2,221 2,206 2,220 18,600
2026/01/13 2,222 2,236 2,202 2,214 22,100
2026/01/09 2,200 2,228 2,200 2,209 25,300
2026/01/08 2,224 2,230 2,185 2,185 28,300
2026/01/07 2,247 2,257 2,222 2,222 19,700
2026/01/06 2,222 2,259 2,218 2,241 19,700
2026/01/05 2,219 2,227 2,200 2,216 19,000
2025/12/30 2,203 2,230 2,201 2,201 17,200
2025/12/29 2,212 2,226 2,210 2,225 15,800
2025/12/26 2,242 2,248 2,193 2,208 22,500
2025/12/25 2,240 2,240 2,226 2,235 12,100
2025/12/24 2,250 2,251 2,223 2,229 14,300
2025/12/23 2,271 2,280 2,247 2,251 19,000
2025/12/22 2,237 2,271 2,237 2,269 22,100
2025/12/19 2,247 2,255 2,229 2,241 9,400
2025/12/18 2,220 2,236 2,201 2,235 11,700
2025/12/17 2,202 2,235 2,180 2,223 14,200
2025/12/16 2,237 2,237 2,200 2,209 14,900
2025/12/15 2,245 2,257 2,223 2,241 17,000
2025/12/12 2,243 2,262 2,170 2,249 34,800
2025/12/11 2,250 2,263 2,207 2,210 18,000
2025/12/10 2,249 2,255 2,232 2,244 12,500
2025/12/09 2,249 2,257 2,233 2,246 12,900
2025/12/08 2,225 2,251 2,195 2,243 29,700
2025/12/05 2,215 2,224 2,200 2,208 15,800
2025/12/04 2,200 2,236 2,200 2,234 11,400
2025/12/03 2,208 2,215 2,198 2,200 14,500
2025/12/02 2,230 2,230 2,190 2,217 29,100
2025/12/01 2,240 2,248 2,227 2,241 21,100
2025/11/28 2,266 2,266 2,230 2,238 23,900
2025/11/27 2,220 2,253 2,220 2,253 21,500
2025/11/26 2,223 2,242 2,215 2,238 13,600
2025/11/25 2,220 2,239 2,200 2,224 15,200
2025/11/21 2,148 2,213 2,148 2,213 22,100
2025/11/20 2,158 2,168 2,143 2,156 22,900
2025/11/19 2,156 2,173 2,142 2,158 28,100
2025/11/18 2,190 2,190 2,140 2,156 21,500
2025/11/17 2,202 2,214 2,171 2,197 12,400
2025/11/14 2,188 2,208 2,173 2,206 23,400
2025/11/13 2,218 2,223 2,182 2,188 10,000
2025/11/12 2,168 2,214 2,156 2,191 34,600
2025/11/11 2,151 2,169 2,135 2,165 25,900
2025/11/10 2,130 2,171 2,130 2,151 24,600
2025/11/07 2,133 2,145 2,107 2,123 27,200
2025/11/06 2,152 2,182 2,100 2,130 69,500
2025/11/05 2,168 2,240 2,123 2,145 85,700
2025/11/04 2,165 2,199 2,157 2,170 35,500
2025/10/31 2,176 2,189 2,142 2,170 29,600
2025/10/30 2,167 2,197 2,143 2,155 42,700
2025/10/29 2,175 2,196 2,133 2,142 29,600
2025/10/28 2,220 2,221 2,177 2,189 22,900
2025/10/27 2,182 2,205 2,175 2,200 19,300
2025/10/24 2,200 2,200 2,175 2,183 17,300
2025/10/23 2,204 2,222 2,200 2,203 14,900
2025/10/22 2,193 2,210 2,175 2,210 38,500
2025/10/21 2,236 2,240 2,189 2,193 24,300
2025/10/20 2,268 2,282 2,206 2,214 36,400
2025/10/17 2,209 2,239 2,201 2,236 25,600
2025/10/16 2,188 2,210 2,177 2,210 42,800
2025/10/15 2,155 2,188 2,155 2,168 21,500
2025/10/14 2,097 2,160 2,097 2,155 35,900
2025/10/10 2,146 2,157 2,126 2,133 25,000
2025/10/09 2,167 2,183 2,138 2,158 38,600
2025/10/08 2,103 2,194 2,103 2,167 60,600
2025/10/07 2,071 2,075 2,044 2,058 18,200
2025/10/06 2,066 2,075 2,045 2,059 25,200
2025/10/03 2,003 2,031 2,003 2,013 9,500
2025/10/02 2,037 2,040 2,013 2,021 12,800
2025/10/01 2,089 2,094 2,027 2,033 30,600
2025/09/30 2,106 2,120 2,083 2,118 11,200

このページの先頭へ