9324 安田倉庫(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 | 1,356 | 1,371 | 1,356 | 1,368 | 15,900 | 1,368 |
| 2024-05-01 | 1,380 | 1,380 | 1,350 | 1,356 | 20,500 | 1,356 |
| 2024-04-30 | 1,382 | 1,393 | 1,373 | 1,389 | 20,000 | 1,389 |
| 2024-04-26 | 1,400 | 1,400 | 1,361 | 1,383 | 41,800 | 1,383 |
| 2024-04-25 | 1,385 | 1,413 | 1,374 | 1,396 | 47,900 | 1,396 |
| 2024-04-24 | 1,383 | 1,386 | 1,373 | 1,386 | 27,500 | 1,386 |
| 2024-04-23 | 1,345 | 1,376 | 1,341 | 1,376 | 38,600 | 1,376 |
| 2024-04-22 | 1,331 | 1,344 | 1,328 | 1,339 | 27,800 | 1,339 |
| 2024-04-19 | 1,348 | 1,362 | 1,314 | 1,325 | 67,700 | 1,325 |
| 2024-04-18 | 1,313 | 1,351 | 1,313 | 1,342 | 37,000 | 1,342 |
| 2024-04-17 | 1,343 | 1,360 | 1,330 | 1,331 | 36,100 | 1,331 |
| 2024-04-16 | 1,348 | 1,353 | 1,333 | 1,338 | 45,800 | 1,338 |
| 2024-04-15 | 1,336 | 1,364 | 1,326 | 1,363 | 35,200 | 1,363 |
| 2024-04-12 | 1,350 | 1,360 | 1,331 | 1,347 | 51,400 | 1,347 |
| 2024-04-11 | 1,352 | 1,364 | 1,345 | 1,352 | 29,600 | 1,352 |
| 2024-04-10 | 1,339 | 1,362 | 1,330 | 1,352 | 46,000 | 1,352 |
| 2024-04-09 | 1,355 | 1,355 | 1,334 | 1,341 | 45,300 | 1,341 |
| 2024-04-08 | 1,313 | 1,341 | 1,302 | 1,341 | 66,100 | 1,341 |
| 2024-04-05 | 1,281 | 1,299 | 1,268 | 1,298 | 69,400 | 1,298 |
| 2024-04-04 | 1,280 | 1,327 | 1,257 | 1,311 | 133,500 | 1,311 |
| 2024-04-03 | 1,206 | 1,288 | 1,203 | 1,275 | 262,600 | 1,275 |
| 2024-04-02 | 1,213 | 1,218 | 1,194 | 1,194 | 63,100 | 1,194 |
| 2024-04-01 | 1,224 | 1,237 | 1,211 | 1,211 | 48,800 | 1,211 |
| 2024-03-29 | 1,210 | 1,222 | 1,205 | 1,214 | 35,600 | 1,214 |
| 2024-03-28 | 1,219 | 1,231 | 1,201 | 1,203 | 192,800 | 1,203 |
| 2024-03-27 | 1,253 | 1,260 | 1,250 | 1,254 | 206,800 | 1,254 |
| 2024-03-26 | 1,243 | 1,254 | 1,236 | 1,253 | 42,900 | 1,253 |
| 2024-03-25 | 1,266 | 1,269 | 1,239 | 1,239 | 104,000 | 1,239 |
| 2024-03-22 | 1,270 | 1,277 | 1,261 | 1,275 | 40,200 | 1,275 |
| 2024-03-21 | 1,254 | 1,272 | 1,254 | 1,266 | 85,100 | 1,266 |
| 2024-03-19 | 1,228 | 1,246 | 1,224 | 1,246 | 42,800 | 1,246 |
| 2024-03-18 | 1,229 | 1,233 | 1,221 | 1,227 | 32,800 | 1,227 |
| 2024-03-15 | 1,220 | 1,235 | 1,217 | 1,227 | 31,700 | 1,227 |
| 2024-03-14 | 1,203 | 1,220 | 1,203 | 1,220 | 25,100 | 1,220 |
| 2024-03-13 | 1,220 | 1,226 | 1,200 | 1,206 | 38,200 | 1,206 |
| 2024-03-12 | 1,204 | 1,212 | 1,194 | 1,211 | 26,500 | 1,211 |
| 2024-03-11 | 1,235 | 1,237 | 1,197 | 1,206 | 69,000 | 1,206 |
| 2024-03-08 | 1,220 | 1,244 | 1,220 | 1,242 | 114,500 | 1,242 |
| 2024-03-07 | 1,225 | 1,239 | 1,222 | 1,222 | 104,700 | 1,222 |
| 2024-03-06 | 1,220 | 1,240 | 1,220 | 1,222 | 155,300 | 1,222 |
| 2024-03-05 | 1,213 | 1,229 | 1,199 | 1,222 | 99,900 | 1,222 |
| 2024-03-04 | 1,219 | 1,220 | 1,193 | 1,215 | 158,600 | 1,215 |
| 2024-03-01 | 1,185 | 1,206 | 1,185 | 1,202 | 126,900 | 1,202 |
| 2024-02-29 | 1,191 | 1,194 | 1,180 | 1,187 | 99,500 | 1,187 |
| 2024-02-28 | 1,177 | 1,198 | 1,177 | 1,191 | 90,100 | 1,191 |
| 2024-02-27 | 1,182 | 1,188 | 1,171 | 1,179 | 47,700 | 1,179 |
| 2024-02-26 | 1,200 | 1,200 | 1,181 | 1,182 | 46,700 | 1,182 |
| 2024-02-22 | 1,198 | 1,198 | 1,185 | 1,198 | 33,800 | 1,198 |
| 2024-02-21 | 1,191 | 1,198 | 1,190 | 1,194 | 29,900 | 1,194 |
| 2024-02-20 | 1,192 | 1,207 | 1,190 | 1,199 | 29,300 | 1,199 |
| 2024-02-19 | 1,181 | 1,196 | 1,181 | 1,189 | 30,800 | 1,189 |
| 2024-02-16 | 1,171 | 1,191 | 1,168 | 1,185 | 39,400 | 1,185 |
| 2024-02-15 | 1,189 | 1,189 | 1,161 | 1,167 | 72,700 | 1,167 |
| 2024-02-14 | 1,196 | 1,196 | 1,182 | 1,187 | 27,500 | 1,187 |
| 2024-02-13 | 1,189 | 1,200 | 1,183 | 1,196 | 39,300 | 1,196 |
| 2024-02-09 | 1,196 | 1,201 | 1,179 | 1,180 | 30,700 | 1,180 |
| 2024-02-08 | 1,210 | 1,210 | 1,182 | 1,196 | 41,500 | 1,196 |
| 2024-02-07 | 1,211 | 1,219 | 1,207 | 1,211 | 23,800 | 1,211 |
| 2024-02-06 | 1,220 | 1,237 | 1,211 | 1,211 | 37,100 | 1,211 |
| 2024-02-05 | 1,235 | 1,235 | 1,209 | 1,221 | 41,100 | 1,221 |
| 2024-02-02 | 1,235 | 1,235 | 1,205 | 1,232 | 44,800 | 1,232 |
| 2024-02-01 | 1,224 | 1,239 | 1,220 | 1,235 | 42,100 | 1,235 |
| 2024-01-31 | 1,211 | 1,226 | 1,208 | 1,226 | 21,900 | 1,226 |
| 2024-01-30 | 1,220 | 1,221 | 1,210 | 1,211 | 15,700 | 1,211 |
| 2024-01-29 | 1,212 | 1,222 | 1,212 | 1,218 | 15,300 | 1,218 |
| 2024-01-26 | 1,223 | 1,223 | 1,204 | 1,205 | 35,900 | 1,205 |
| 2024-01-25 | 1,219 | 1,235 | 1,219 | 1,223 | 26,900 | 1,223 |
| 2024-01-24 | 1,230 | 1,236 | 1,219 | 1,220 | 24,200 | 1,220 |
| 2024-01-23 | 1,241 | 1,242 | 1,231 | 1,231 | 18,100 | 1,231 |
| 2024-01-22 | 1,234 | 1,236 | 1,224 | 1,235 | 22,100 | 1,235 |
| 2024-01-19 | 1,216 | 1,230 | 1,209 | 1,229 | 35,500 | 1,229 |
| 2024-01-18 | 1,217 | 1,221 | 1,213 | 1,215 | 20,700 | 1,215 |
| 2024-01-17 | 1,228 | 1,240 | 1,217 | 1,217 | 23,500 | 1,217 |
| 2024-01-16 | 1,249 | 1,249 | 1,228 | 1,228 | 18,600 | 1,228 |
| 2024-01-15 | 1,214 | 1,248 | 1,214 | 1,248 | 30,000 | 1,248 |
| 2024-01-12 | 1,236 | 1,246 | 1,214 | 1,214 | 32,600 | 1,214 |
| 2024-01-11 | 1,251 | 1,255 | 1,240 | 1,244 | 29,000 | 1,244 |
| 2024-01-10 | 1,245 | 1,264 | 1,239 | 1,245 | 39,300 | 1,245 |
| 2024-01-09 | 1,260 | 1,260 | 1,223 | 1,240 | 67,400 | 1,240 |
| 2024-01-05 | 1,193 | 1,253 | 1,188 | 1,248 | 128,700 | 1,248 |
| 2024-01-04 | 1,170 | 1,181 | 1,160 | 1,177 | 38,000 | 1,177 |
分割・併合履歴 ： なし
