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
2024-11-133,0853,1203,0703,09012,5003,090
2024-11-123,1453,1653,0903,09012,4003,090
2024-11-113,1953,1953,1353,14511,2003,145
2024-11-083,2103,2203,1603,20017,2003,200
2024-11-073,1403,2003,1353,19519,1003,195
2024-11-063,1703,1703,1303,1359,6003,135
2024-11-053,1153,1753,1103,13510,1003,135
2024-11-013,1153,1303,0953,10513,3003,105
2024-10-313,1003,1553,1003,15510,9003,155
2024-10-303,1353,1403,0703,10049,6003,100
2024-10-293,1503,1503,1053,1359,7003,135
2024-10-283,0953,1503,0653,15011,6003,150
2024-10-253,1953,1953,1053,11016,9003,110
2024-10-243,1853,1953,1403,18511,2003,185
2024-10-233,1703,2053,1703,1708,8003,170
2024-10-223,1803,2103,1603,18518,7003,185
2024-10-213,2203,2403,1803,20017,7003,200
2024-10-183,2653,2653,2303,24014,0003,240
2024-10-173,2303,2553,2003,24515,0003,245
2024-10-163,1503,2953,1503,21573,5003,215
2024-10-153,0803,1403,0653,13044,4003,130
2024-10-113,0453,0603,0353,04010,1003,040
2024-10-103,0703,0703,0353,0456,8003,045
2024-10-093,0603,0653,0303,0606,2003,060
2024-10-083,0703,0853,0453,05010,2003,050
2024-10-073,0853,1003,0703,09017,6003,090
2024-10-043,0903,0903,0603,08013,3003,080
2024-10-033,0803,0853,0503,08017,9003,080
2024-10-023,0303,0603,0053,03518,0003,035
2024-10-013,0303,0553,0153,05016,9003,050
2024-09-303,0003,0352,9763,00530,0003,005
2024-09-273,0353,0603,0303,05032,3003,050
2024-09-263,0703,0803,0403,08033,3003,080
2024-09-253,0553,0653,0203,05520,7003,055
2024-09-243,1003,1003,0353,04533,2003,045
2024-09-203,0203,0503,0003,04575,3003,045
2024-09-192,9793,0252,9673,02529,6003,025
2024-09-182,9192,9342,8982,92911,4002,929
2024-09-172,9192,9352,8812,89615,4002,896
2024-09-132,9422,9572,9152,92717,9002,927
2024-09-122,9292,9582,9162,94512,4002,945
2024-09-112,9322,9482,8852,90326,5002,903
2024-09-102,9452,9652,9282,94215,7002,942
2024-09-092,9082,9472,8662,93830,3002,938
2024-09-063,0103,0252,9592,96620,1002,966
2024-09-052,9353,0152,9242,98038,0002,980
2024-09-042,9602,9982,9172,94138,6002,941
2024-09-032,9793,0102,9603,01028,1003,010
2024-09-022,9502,9882,9252,96335,2002,963
2024-08-302,9232,9232,9042,91116,0002,911
2024-08-292,9382,9382,9052,92312,0002,923
2024-08-282,9382,9382,9002,92925,7002,929
2024-08-272,9072,9442,9012,94415,3002,944
2024-08-262,9102,9102,8702,89521,2002,895
2024-08-232,8632,8992,8542,88419,0002,884
2024-08-222,8562,8682,8122,85322,8002,853
2024-08-212,8422,8502,8162,83121,8002,831
2024-08-202,8692,8812,8362,86625,7002,866
2024-08-192,8232,8572,8042,81948,9002,819
2024-08-162,7972,8142,7722,80129,7002,801
2024-08-152,7232,7492,7022,74722,9002,747
2024-08-142,7262,7512,6902,72243,5002,722
2024-08-132,6742,7222,6682,71839,9002,718
2024-08-092,6942,7092,6152,65069,3002,650
2024-08-082,7492,7492,6442,64452,5002,644
2024-08-072,5532,7282,5092,61951,3002,619
2024-08-062,6472,6852,5532,60371,9002,603
2024-08-052,6432,6862,4212,59798,1002,597
2024-08-022,8312,8482,7822,79056,3002,790
2024-08-013,0253,0252,9172,92457,9002,924
2024-07-312,9983,0602,9823,06032,9003,060
2024-07-303,0303,0302,9772,98532,1002,985
2024-07-292,9963,0252,9853,00517,2003,005
2024-07-262,9853,0052,9552,96764,6002,967
2024-07-252,9812,9972,9602,97575,8002,975
2024-07-243,0503,0603,0053,00518,4003,005
2024-07-233,0303,0653,0303,04513,1003,045
2024-07-223,0703,0853,0103,02025,6003,020
2024-07-193,0803,1053,0553,08015,8003,080
2024-07-183,0853,1403,0803,10017,5003,100
2024-07-173,1003,1053,0653,09025,8003,090
2024-07-163,0653,1103,0653,08014,6003,080
2024-07-123,0503,0903,0403,06521,4003,065
2024-07-113,0703,0703,0503,06522,2003,065
2024-07-103,0953,0953,0403,05026,5003,050
2024-07-093,0903,1253,0903,09518,2003,095
2024-07-083,1403,1503,0903,09016,1003,090
2024-07-053,1503,1703,1203,12513,6003,125
2024-07-043,1603,1753,1453,17524,6003,175
2024-07-033,2903,3003,1653,18556,7003,185
2024-07-023,3303,3303,2403,27029,5003,270
2024-07-013,3303,3353,2903,33040,4003,330
2024-06-283,2203,2703,2053,27038,4003,270
2024-06-273,1703,1953,1553,19521,9003,195
2024-06-263,1603,1703,1303,17018,4003,170
2024-06-253,1003,1553,0953,15030,2003,150
2024-06-243,0903,0903,0653,08514,3003,085
2024-06-213,0903,0903,0503,06014,1003,060
2024-06-203,0603,0803,0353,08012,5003,080
2024-06-193,0453,0653,0253,05516,9003,055
2024-06-183,0453,0503,0153,04520,3003,045
2024-06-173,0853,0902,9963,02024,2003,020
2024-06-142,9863,0552,9863,05023,1003,050
2024-06-133,0203,0202,9903,00533,4003,005
2024-06-123,0653,0703,0053,02035,8003,020
2024-06-113,1253,1253,0653,06520,4003,065
2024-06-103,0753,1153,0403,11044,6003,110
2024-06-073,0553,0653,0303,0659,5003,065
2024-06-063,0453,0653,0353,04514,1003,045
2024-06-053,0603,0603,0253,0357,0003,035
2024-06-043,0353,0853,0353,05012,4003,050
2024-06-033,0703,0703,0353,06521,6003,065
2024-05-313,0003,0352,9813,03521,9003,035
2024-05-303,0003,0102,9702,99822,5002,998
2024-05-293,0453,0552,9813,00027,3003,000
2024-05-283,0603,0703,0453,04513,2003,045
2024-05-273,0853,0853,0403,06014,9003,060
2024-05-243,0703,0903,0603,08012,1003,080
2024-05-233,0853,1053,0553,10511,8003,105
2024-05-223,1303,1303,0803,08010,4003,080
2024-05-213,0903,1553,0903,11016,5003,110
2024-05-203,0803,1003,0703,09012,4003,090
2024-05-173,0703,0753,0303,07511,4003,075
2024-05-163,1103,1103,0303,07521,1003,075
2024-05-153,2003,2003,0903,09015,5003,090
2024-05-143,2103,2103,1453,17516,9003,175
2024-05-133,2003,2303,1203,17570,0003,175
2024-05-103,0753,1053,0203,09023,0003,090
2024-05-093,0303,0453,0153,0207,6003,020
2024-05-083,0403,0653,0103,0309,4003,030
2024-05-073,0753,0753,0303,04513,2003,045
2024-05-023,0303,0753,0303,0406,7003,040
2024-05-013,0453,0503,0153,04510,2003,045
2024-04-302,9703,0652,9703,04512,3003,045
2024-04-262,9752,9902,9322,97013,2002,970
2024-04-252,9813,0102,9622,99013,6002,990
2024-04-243,0103,0302,9612,98513,1002,985
2024-04-232,9682,9882,9602,9766,6002,976
2024-04-222,9262,9752,9262,9597,3002,959
2024-04-192,9712,9712,9002,92614,8002,926
2024-04-182,9632,9892,9502,9539,5002,953
2024-04-172,9883,0002,9402,94511,0002,945
2024-04-163,0403,0402,9802,98215,6002,982
2024-04-153,0403,0553,0253,0458,8003,045
2024-04-123,0553,0703,0503,05010,2003,050
2024-04-113,0503,0753,0203,04010,5003,040
2024-04-103,0753,0853,0703,0806,4003,080
2024-04-093,0653,0753,0553,0605,9003,060
2024-04-083,0953,0953,0303,05013,0003,050
2024-04-053,0153,0503,0003,0508,1003,050
2024-04-043,0203,0753,0203,03016,1003,030
2024-04-032,9943,0402,9943,01510,8003,015
2024-04-023,0253,0502,9923,00017,5003,000
2024-04-013,1053,1053,0253,02510,1003,025
2024-03-293,0303,1103,0003,09514,8003,095
2024-03-283,1003,1153,0053,02026,9003,020
2024-03-273,0703,1203,0703,08518,5003,085
2024-03-263,0353,0703,0203,0559,8003,055
2024-03-253,0803,1003,0253,05015,7003,050
2024-03-223,0903,0903,0503,0808,3003,080
2024-03-213,0753,0753,0403,05013,0003,050
2024-03-193,0403,0703,0153,03520,5003,035
2024-03-183,0903,0903,0353,05510,9003,055
2024-03-152,9713,0502,9713,04011,3003,040
2024-03-142,9732,9952,9652,99510,1002,995
2024-03-132,9942,9982,9592,97311,0002,973
2024-03-122,9282,9732,9042,97311,3002,973
2024-03-112,9842,9842,8942,92811,2002,928
2024-03-082,9613,0152,9503,00521,6003,005
2024-03-073,0003,0202,9863,0007,7003,000
2024-03-062,9913,0252,9853,01013,9003,010
2024-03-052,9813,0152,9812,99710,1002,997
2024-03-043,0403,0452,9813,00520,5003,005
2024-03-013,0353,0753,0203,0457,9003,045
2024-02-293,0503,0653,0153,03510,0003,035
2024-02-283,0403,0903,0403,06012,3003,060
2024-02-273,0203,0703,0203,0556,5003,055
2024-02-263,0853,0853,0153,01510,3003,015
2024-02-223,0453,0603,0353,04510,8003,045
2024-02-213,0653,0653,0353,0457,2003,045
2024-02-203,0753,0953,0453,06511,1003,065
2024-02-193,0103,0653,0053,0655,1003,065
2024-02-162,9993,0352,9833,01010,3003,010
2024-02-153,0503,0552,9572,96913,0002,969
2024-02-143,1003,1003,0103,02016,1003,020
2024-02-133,0703,1053,0503,10016,7003,100
2024-02-093,0803,1053,0753,08017,2003,080
2024-02-083,0903,1103,0003,10029,3003,100
2024-02-073,1153,1403,1053,12510,7003,125
2024-02-063,1753,2003,1103,11518,5003,115
2024-02-053,1603,1753,1503,17510,0003,175
2024-02-023,1203,1503,0803,15014,7003,150
2024-02-013,1403,1403,1003,1208,2003,120
2024-01-313,0803,1403,0603,14012,8003,140
2024-01-303,1503,1603,0703,10015,8003,100
2024-01-293,1303,1503,1203,1459,0003,145
2024-01-263,1103,1403,0903,0909,7003,090
2024-01-253,1053,1603,1053,15514,2003,155
2024-01-243,1403,1553,0903,10513,8003,105
2024-01-233,1553,1603,1303,13012,9003,130
2024-01-223,1603,1703,1503,1608,5003,160
2024-01-193,1353,1553,1253,14010,5003,140
2024-01-183,1453,1753,1353,13516,5003,135
2024-01-173,1103,1553,1003,12020,0003,120
2024-01-163,1203,1203,0803,08013,6003,080
2024-01-153,0553,1453,0303,13512,7003,135
2024-01-123,0953,1003,0353,05518,2003,055
2024-01-113,1003,1253,0753,09521,1003,095
2024-01-103,0403,0953,0403,07515,3003,075
2024-01-093,0453,0553,0053,04017,4003,040
2024-01-052,9743,0402,9623,02026,8003,020
2024-01-042,9102,9452,8602,94215,1002,942

分割・併合履歴 : [2017-09-27]1株→0.2株