9304 澁澤倉庫(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 3,275 | 3,330 | 3,265 | 3,330 | 18,000 | 3,330 |
| 2025-05-08 | 3,245 | 3,260 | 3,195 | 3,240 | 14,900 | 3,240 |
| 2025-05-07 | 3,205 | 3,260 | 3,180 | 3,230 | 18,700 | 3,230 |
| 2025-05-02 | 3,165 | 3,205 | 3,130 | 3,195 | 19,300 | 3,195 |
| 2025-05-01 | 3,180 | 3,185 | 3,160 | 3,160 | 8,400 | 3,160 |
| 2025-04-30 | 3,165 | 3,190 | 3,135 | 3,180 | 9,800 | 3,180 |
| 2025-04-28 | 3,175 | 3,195 | 3,155 | 3,180 | 12,300 | 3,180 |
| 2025-04-25 | 3,170 | 3,195 | 3,155 | 3,175 | 11,300 | 3,175 |
| 2025-04-24 | 3,275 | 3,275 | 3,170 | 3,175 | 14,500 | 3,175 |
| 2025-04-23 | 3,295 | 3,295 | 3,245 | 3,260 | 10,500 | 3,260 |
| 2025-04-22 | 3,210 | 3,285 | 3,210 | 3,240 | 9,900 | 3,240 |
| 2025-04-21 | 3,195 | 3,250 | 3,170 | 3,185 | 14,700 | 3,185 |
| 2025-04-18 | 3,060 | 3,195 | 3,045 | 3,195 | 15,000 | 3,195 |
| 2025-04-17 | 3,010 | 3,050 | 3,005 | 3,040 | 17,700 | 3,040 |
| 2025-04-16 | 3,055 | 3,060 | 3,020 | 3,055 | 8,100 | 3,055 |
| 2025-04-15 | 3,090 | 3,090 | 3,035 | 3,035 | 5,400 | 3,035 |
| 2025-04-14 | 3,100 | 3,100 | 3,050 | 3,075 | 21,600 | 3,075 |
| 2025-04-11 | 3,030 | 3,075 | 2,958 | 3,065 | 15,100 | 3,065 |
| 2025-04-10 | 3,100 | 3,100 | 3,030 | 3,080 | 14,000 | 3,080 |
| 2025-04-09 | 2,944 | 2,994 | 2,904 | 2,929 | 25,400 | 2,929 |
| 2025-04-08 | 3,000 | 3,040 | 2,955 | 2,994 | 26,700 | 2,994 |
| 2025-04-07 | 2,850 | 2,947 | 2,847 | 2,911 | 32,500 | 2,911 |
| 2025-04-04 | 3,080 | 3,085 | 2,970 | 3,040 | 49,100 | 3,040 |
| 2025-04-03 | 3,110 | 3,150 | 3,110 | 3,135 | 13,700 | 3,135 |
| 2025-04-02 | 3,225 | 3,225 | 3,175 | 3,180 | 16,000 | 3,180 |
| 2025-04-01 | 3,290 | 3,290 | 3,225 | 3,225 | 10,400 | 3,225 |
| 2025-03-31 | 3,260 | 3,290 | 3,210 | 3,240 | 21,300 | 3,240 |
| 2025-03-28 | 3,350 | 3,365 | 3,300 | 3,315 | 31,800 | 3,315 |
| 2025-03-27 | 3,380 | 3,425 | 3,355 | 3,425 | 18,100 | 3,425 |
| 2025-03-26 | 3,360 | 3,420 | 3,360 | 3,420 | 17,800 | 3,420 |
| 2025-03-25 | 3,380 | 3,395 | 3,345 | 3,355 | 9,900 | 3,355 |
| 2025-03-24 | 3,425 | 3,425 | 3,375 | 3,375 | 7,900 | 3,375 |
| 2025-03-21 | 3,365 | 3,400 | 3,365 | 3,385 | 6,100 | 3,385 |
| 2025-03-19 | 3,375 | 3,400 | 3,365 | 3,365 | 7,200 | 3,365 |
| 2025-03-18 | 3,380 | 3,405 | 3,350 | 3,375 | 14,600 | 3,375 |
| 2025-03-17 | 3,385 | 3,385 | 3,350 | 3,370 | 7,800 | 3,370 |
| 2025-03-14 | 3,330 | 3,360 | 3,305 | 3,350 | 11,500 | 3,350 |
| 2025-03-13 | 3,400 | 3,400 | 3,325 | 3,345 | 11,300 | 3,345 |
| 2025-03-12 | 3,340 | 3,430 | 3,335 | 3,360 | 34,500 | 3,360 |
| 2025-03-11 | 3,305 | 3,355 | 3,240 | 3,330 | 19,200 | 3,330 |
| 2025-03-10 | 3,325 | 3,330 | 3,290 | 3,305 | 7,100 | 3,305 |
| 2025-03-07 | 3,285 | 3,340 | 3,250 | 3,300 | 8,500 | 3,300 |
| 2025-03-06 | 3,275 | 3,355 | 3,275 | 3,315 | 17,400 | 3,315 |
| 2025-03-05 | 3,235 | 3,270 | 3,215 | 3,255 | 10,900 | 3,255 |
| 2025-03-04 | 3,210 | 3,235 | 3,180 | 3,215 | 14,800 | 3,215 |
| 2025-03-03 | 3,145 | 3,215 | 3,145 | 3,210 | 14,800 | 3,210 |
| 2025-02-28 | 3,175 | 3,200 | 3,160 | 3,160 | 11,200 | 3,160 |
| 2025-02-27 | 3,135 | 3,225 | 3,135 | 3,175 | 9,500 | 3,175 |
| 2025-02-26 | 3,145 | 3,170 | 3,105 | 3,115 | 16,900 | 3,115 |
| 2025-02-25 | 3,120 | 3,150 | 3,110 | 3,145 | 15,700 | 3,145 |
| 2025-02-21 | 3,140 | 3,140 | 3,115 | 3,120 | 5,300 | 3,120 |
| 2025-02-20 | 3,130 | 3,150 | 3,115 | 3,120 | 5,700 | 3,120 |
| 2025-02-19 | 3,165 | 3,185 | 3,145 | 3,145 | 5,900 | 3,145 |
| 2025-02-18 | 3,175 | 3,180 | 3,150 | 3,165 | 7,300 | 3,165 |
| 2025-02-17 | 3,225 | 3,225 | 3,175 | 3,175 | 7,000 | 3,175 |
| 2025-02-14 | 3,280 | 3,280 | 3,225 | 3,235 | 6,900 | 3,235 |
| 2025-02-13 | 3,215 | 3,270 | 3,150 | 3,255 | 45,800 | 3,255 |
| 2025-02-12 | 3,260 | 3,260 | 3,160 | 3,180 | 28,100 | 3,180 |
| 2025-02-10 | 3,155 | 3,235 | 3,120 | 3,220 | 28,100 | 3,220 |
| 2025-02-07 | 3,150 | 3,160 | 3,125 | 3,155 | 6,900 | 3,155 |
| 2025-02-06 | 3,105 | 3,150 | 3,095 | 3,130 | 8,300 | 3,130 |
| 2025-02-05 | 3,075 | 3,105 | 3,070 | 3,085 | 13,000 | 3,085 |
| 2025-02-04 | 3,045 | 3,065 | 3,040 | 3,045 | 9,500 | 3,045 |
| 2025-02-03 | 3,070 | 3,070 | 3,040 | 3,040 | 14,600 | 3,040 |
| 2025-01-31 | 3,080 | 3,095 | 3,065 | 3,095 | 6,400 | 3,095 |
| 2025-01-30 | 3,070 | 3,115 | 3,070 | 3,095 | 9,900 | 3,095 |
| 2025-01-29 | 3,095 | 3,095 | 3,060 | 3,070 | 6,600 | 3,070 |
| 2025-01-28 | 3,060 | 3,100 | 3,060 | 3,095 | 9,100 | 3,095 |
| 2025-01-27 | 3,085 | 3,085 | 3,010 | 3,075 | 13,100 | 3,075 |
| 2025-01-24 | 3,045 | 3,055 | 3,030 | 3,055 | 11,500 | 3,055 |
| 2025-01-23 | 3,040 | 3,040 | 3,005 | 3,025 | 12,300 | 3,025 |
| 2025-01-22 | 3,020 | 3,035 | 3,020 | 3,025 | 3,200 | 3,025 |
| 2025-01-21 | 3,030 | 3,035 | 3,020 | 3,030 | 5,000 | 3,030 |
| 2025-01-20 | 3,040 | 3,055 | 3,020 | 3,025 | 8,600 | 3,025 |
| 2025-01-17 | 3,025 | 3,030 | 3,005 | 3,005 | 10,500 | 3,005 |
| 2025-01-16 | 3,030 | 3,050 | 3,020 | 3,025 | 7,700 | 3,025 |
| 2025-01-15 | 3,005 | 3,035 | 3,005 | 3,030 | 5,600 | 3,030 |
| 2025-01-14 | 3,040 | 3,045 | 3,000 | 3,005 | 14,100 | 3,005 |
| 2025-01-10 | 3,045 | 3,055 | 3,015 | 3,025 | 15,800 | 3,025 |
| 2025-01-09 | 3,070 | 3,075 | 3,045 | 3,045 | 10,900 | 3,045 |
| 2025-01-08 | 3,085 | 3,115 | 3,070 | 3,070 | 4,700 | 3,070 |
| 2025-01-07 | 3,090 | 3,100 | 3,050 | 3,085 | 11,100 | 3,085 |
| 2025-01-06 | 3,100 | 3,115 | 3,070 | 3,085 | 12,400 | 3,085 |
分割・併合履歴 ： [2017-09-27]1株→0.2株