9304 澁澤倉庫(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,030 | 3,075 | 3,030 | 3,040 | 6,700 | 3,040 |
| 2024-05-01 | 3,045 | 3,050 | 3,015 | 3,045 | 10,200 | 3,045 |
| 2024-04-30 | 2,970 | 3,065 | 2,970 | 3,045 | 12,300 | 3,045 |
| 2024-04-26 | 2,975 | 2,990 | 2,932 | 2,970 | 13,200 | 2,970 |
| 2024-04-25 | 2,981 | 3,010 | 2,962 | 2,990 | 13,600 | 2,990 |
| 2024-04-24 | 3,010 | 3,030 | 2,961 | 2,985 | 13,100 | 2,985 |
| 2024-04-23 | 2,968 | 2,988 | 2,960 | 2,976 | 6,600 | 2,976 |
| 2024-04-22 | 2,926 | 2,975 | 2,926 | 2,959 | 7,300 | 2,959 |
| 2024-04-19 | 2,971 | 2,971 | 2,900 | 2,926 | 14,800 | 2,926 |
| 2024-04-18 | 2,963 | 2,989 | 2,950 | 2,953 | 9,500 | 2,953 |
| 2024-04-17 | 2,988 | 3,000 | 2,940 | 2,945 | 11,000 | 2,945 |
| 2024-04-16 | 3,040 | 3,040 | 2,980 | 2,982 | 15,600 | 2,982 |
| 2024-04-15 | 3,040 | 3,055 | 3,025 | 3,045 | 8,800 | 3,045 |
| 2024-04-12 | 3,055 | 3,070 | 3,050 | 3,050 | 10,200 | 3,050 |
| 2024-04-11 | 3,050 | 3,075 | 3,020 | 3,040 | 10,500 | 3,040 |
| 2024-04-10 | 3,075 | 3,085 | 3,070 | 3,080 | 6,400 | 3,080 |
| 2024-04-09 | 3,065 | 3,075 | 3,055 | 3,060 | 5,900 | 3,060 |
| 2024-04-08 | 3,095 | 3,095 | 3,030 | 3,050 | 13,000 | 3,050 |
| 2024-04-05 | 3,015 | 3,050 | 3,000 | 3,050 | 8,100 | 3,050 |
| 2024-04-04 | 3,020 | 3,075 | 3,020 | 3,030 | 16,100 | 3,030 |
| 2024-04-03 | 2,994 | 3,040 | 2,994 | 3,015 | 10,800 | 3,015 |
| 2024-04-02 | 3,025 | 3,050 | 2,992 | 3,000 | 17,500 | 3,000 |
| 2024-04-01 | 3,105 | 3,105 | 3,025 | 3,025 | 10,100 | 3,025 |
| 2024-03-29 | 3,030 | 3,110 | 3,000 | 3,095 | 14,800 | 3,095 |
| 2024-03-28 | 3,100 | 3,115 | 3,005 | 3,020 | 26,900 | 3,020 |
| 2024-03-27 | 3,070 | 3,120 | 3,070 | 3,085 | 18,500 | 3,085 |
| 2024-03-26 | 3,035 | 3,070 | 3,020 | 3,055 | 9,800 | 3,055 |
| 2024-03-25 | 3,080 | 3,100 | 3,025 | 3,050 | 15,700 | 3,050 |
| 2024-03-22 | 3,090 | 3,090 | 3,050 | 3,080 | 8,300 | 3,080 |
| 2024-03-21 | 3,075 | 3,075 | 3,040 | 3,050 | 13,000 | 3,050 |
| 2024-03-19 | 3,040 | 3,070 | 3,015 | 3,035 | 20,500 | 3,035 |
| 2024-03-18 | 3,090 | 3,090 | 3,035 | 3,055 | 10,900 | 3,055 |
| 2024-03-15 | 2,971 | 3,050 | 2,971 | 3,040 | 11,300 | 3,040 |
| 2024-03-14 | 2,973 | 2,995 | 2,965 | 2,995 | 10,100 | 2,995 |
| 2024-03-13 | 2,994 | 2,998 | 2,959 | 2,973 | 11,000 | 2,973 |
| 2024-03-12 | 2,928 | 2,973 | 2,904 | 2,973 | 11,300 | 2,973 |
| 2024-03-11 | 2,984 | 2,984 | 2,894 | 2,928 | 11,200 | 2,928 |
| 2024-03-08 | 2,961 | 3,015 | 2,950 | 3,005 | 21,600 | 3,005 |
| 2024-03-07 | 3,000 | 3,020 | 2,986 | 3,000 | 7,700 | 3,000 |
| 2024-03-06 | 2,991 | 3,025 | 2,985 | 3,010 | 13,900 | 3,010 |
| 2024-03-05 | 2,981 | 3,015 | 2,981 | 2,997 | 10,100 | 2,997 |
| 2024-03-04 | 3,040 | 3,045 | 2,981 | 3,005 | 20,500 | 3,005 |
| 2024-03-01 | 3,035 | 3,075 | 3,020 | 3,045 | 7,900 | 3,045 |
| 2024-02-29 | 3,050 | 3,065 | 3,015 | 3,035 | 10,000 | 3,035 |
| 2024-02-28 | 3,040 | 3,090 | 3,040 | 3,060 | 12,300 | 3,060 |
| 2024-02-27 | 3,020 | 3,070 | 3,020 | 3,055 | 6,500 | 3,055 |
| 2024-02-26 | 3,085 | 3,085 | 3,015 | 3,015 | 10,300 | 3,015 |
| 2024-02-22 | 3,045 | 3,060 | 3,035 | 3,045 | 10,800 | 3,045 |
| 2024-02-21 | 3,065 | 3,065 | 3,035 | 3,045 | 7,200 | 3,045 |
| 2024-02-20 | 3,075 | 3,095 | 3,045 | 3,065 | 11,100 | 3,065 |
| 2024-02-19 | 3,010 | 3,065 | 3,005 | 3,065 | 5,100 | 3,065 |
| 2024-02-16 | 2,999 | 3,035 | 2,983 | 3,010 | 10,300 | 3,010 |
| 2024-02-15 | 3,050 | 3,055 | 2,957 | 2,969 | 13,000 | 2,969 |
| 2024-02-14 | 3,100 | 3,100 | 3,010 | 3,020 | 16,100 | 3,020 |
| 2024-02-13 | 3,070 | 3,105 | 3,050 | 3,100 | 16,700 | 3,100 |
| 2024-02-09 | 3,080 | 3,105 | 3,075 | 3,080 | 17,200 | 3,080 |
| 2024-02-08 | 3,090 | 3,110 | 3,000 | 3,100 | 29,300 | 3,100 |
| 2024-02-07 | 3,115 | 3,140 | 3,105 | 3,125 | 10,700 | 3,125 |
| 2024-02-06 | 3,175 | 3,200 | 3,110 | 3,115 | 18,500 | 3,115 |
| 2024-02-05 | 3,160 | 3,175 | 3,150 | 3,175 | 10,000 | 3,175 |
| 2024-02-02 | 3,120 | 3,150 | 3,080 | 3,150 | 14,700 | 3,150 |
| 2024-02-01 | 3,140 | 3,140 | 3,100 | 3,120 | 8,200 | 3,120 |
| 2024-01-31 | 3,080 | 3,140 | 3,060 | 3,140 | 12,800 | 3,140 |
| 2024-01-30 | 3,150 | 3,160 | 3,070 | 3,100 | 15,800 | 3,100 |
| 2024-01-29 | 3,130 | 3,150 | 3,120 | 3,145 | 9,000 | 3,145 |
| 2024-01-26 | 3,110 | 3,140 | 3,090 | 3,090 | 9,700 | 3,090 |
| 2024-01-25 | 3,105 | 3,160 | 3,105 | 3,155 | 14,200 | 3,155 |
| 2024-01-24 | 3,140 | 3,155 | 3,090 | 3,105 | 13,800 | 3,105 |
| 2024-01-23 | 3,155 | 3,160 | 3,130 | 3,130 | 12,900 | 3,130 |
| 2024-01-22 | 3,160 | 3,170 | 3,150 | 3,160 | 8,500 | 3,160 |
| 2024-01-19 | 3,135 | 3,155 | 3,125 | 3,140 | 10,500 | 3,140 |
| 2024-01-18 | 3,145 | 3,175 | 3,135 | 3,135 | 16,500 | 3,135 |
| 2024-01-17 | 3,110 | 3,155 | 3,100 | 3,120 | 20,000 | 3,120 |
| 2024-01-16 | 3,120 | 3,120 | 3,080 | 3,080 | 13,600 | 3,080 |
| 2024-01-15 | 3,055 | 3,145 | 3,030 | 3,135 | 12,700 | 3,135 |
| 2024-01-12 | 3,095 | 3,100 | 3,035 | 3,055 | 18,200 | 3,055 |
| 2024-01-11 | 3,100 | 3,125 | 3,075 | 3,095 | 21,100 | 3,095 |
| 2024-01-10 | 3,040 | 3,095 | 3,040 | 3,075 | 15,300 | 3,075 |
| 2024-01-09 | 3,045 | 3,055 | 3,005 | 3,040 | 17,400 | 3,040 |
| 2024-01-05 | 2,974 | 3,040 | 2,962 | 3,020 | 26,800 | 3,020 |
| 2024-01-04 | 2,910 | 2,945 | 2,860 | 2,942 | 15,100 | 2,942 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
