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 |
---|---|---|---|---|---|---|
2024-11-13 | 3,085 | 3,120 | 3,070 | 3,090 | 12,500 | 3,090 |
2024-11-12 | 3,145 | 3,165 | 3,090 | 3,090 | 12,400 | 3,090 |
2024-11-11 | 3,195 | 3,195 | 3,135 | 3,145 | 11,200 | 3,145 |
2024-11-08 | 3,210 | 3,220 | 3,160 | 3,200 | 17,200 | 3,200 |
2024-11-07 | 3,140 | 3,200 | 3,135 | 3,195 | 19,100 | 3,195 |
2024-11-06 | 3,170 | 3,170 | 3,130 | 3,135 | 9,600 | 3,135 |
2024-11-05 | 3,115 | 3,175 | 3,110 | 3,135 | 10,100 | 3,135 |
2024-11-01 | 3,115 | 3,130 | 3,095 | 3,105 | 13,300 | 3,105 |
2024-10-31 | 3,100 | 3,155 | 3,100 | 3,155 | 10,900 | 3,155 |
2024-10-30 | 3,135 | 3,140 | 3,070 | 3,100 | 49,600 | 3,100 |
2024-10-29 | 3,150 | 3,150 | 3,105 | 3,135 | 9,700 | 3,135 |
2024-10-28 | 3,095 | 3,150 | 3,065 | 3,150 | 11,600 | 3,150 |
2024-10-25 | 3,195 | 3,195 | 3,105 | 3,110 | 16,900 | 3,110 |
2024-10-24 | 3,185 | 3,195 | 3,140 | 3,185 | 11,200 | 3,185 |
2024-10-23 | 3,170 | 3,205 | 3,170 | 3,170 | 8,800 | 3,170 |
2024-10-22 | 3,180 | 3,210 | 3,160 | 3,185 | 18,700 | 3,185 |
2024-10-21 | 3,220 | 3,240 | 3,180 | 3,200 | 17,700 | 3,200 |
2024-10-18 | 3,265 | 3,265 | 3,230 | 3,240 | 14,000 | 3,240 |
2024-10-17 | 3,230 | 3,255 | 3,200 | 3,245 | 15,000 | 3,245 |
2024-10-16 | 3,150 | 3,295 | 3,150 | 3,215 | 73,500 | 3,215 |
2024-10-15 | 3,080 | 3,140 | 3,065 | 3,130 | 44,400 | 3,130 |
2024-10-11 | 3,045 | 3,060 | 3,035 | 3,040 | 10,100 | 3,040 |
2024-10-10 | 3,070 | 3,070 | 3,035 | 3,045 | 6,800 | 3,045 |
2024-10-09 | 3,060 | 3,065 | 3,030 | 3,060 | 6,200 | 3,060 |
2024-10-08 | 3,070 | 3,085 | 3,045 | 3,050 | 10,200 | 3,050 |
2024-10-07 | 3,085 | 3,100 | 3,070 | 3,090 | 17,600 | 3,090 |
2024-10-04 | 3,090 | 3,090 | 3,060 | 3,080 | 13,300 | 3,080 |
2024-10-03 | 3,080 | 3,085 | 3,050 | 3,080 | 17,900 | 3,080 |
2024-10-02 | 3,030 | 3,060 | 3,005 | 3,035 | 18,000 | 3,035 |
2024-10-01 | 3,030 | 3,055 | 3,015 | 3,050 | 16,900 | 3,050 |
2024-09-30 | 3,000 | 3,035 | 2,976 | 3,005 | 30,000 | 3,005 |
2024-09-27 | 3,035 | 3,060 | 3,030 | 3,050 | 32,300 | 3,050 |
2024-09-26 | 3,070 | 3,080 | 3,040 | 3,080 | 33,300 | 3,080 |
2024-09-25 | 3,055 | 3,065 | 3,020 | 3,055 | 20,700 | 3,055 |
2024-09-24 | 3,100 | 3,100 | 3,035 | 3,045 | 33,200 | 3,045 |
2024-09-20 | 3,020 | 3,050 | 3,000 | 3,045 | 75,300 | 3,045 |
2024-09-19 | 2,979 | 3,025 | 2,967 | 3,025 | 29,600 | 3,025 |
2024-09-18 | 2,919 | 2,934 | 2,898 | 2,929 | 11,400 | 2,929 |
2024-09-17 | 2,919 | 2,935 | 2,881 | 2,896 | 15,400 | 2,896 |
2024-09-13 | 2,942 | 2,957 | 2,915 | 2,927 | 17,900 | 2,927 |
2024-09-12 | 2,929 | 2,958 | 2,916 | 2,945 | 12,400 | 2,945 |
2024-09-11 | 2,932 | 2,948 | 2,885 | 2,903 | 26,500 | 2,903 |
2024-09-10 | 2,945 | 2,965 | 2,928 | 2,942 | 15,700 | 2,942 |
2024-09-09 | 2,908 | 2,947 | 2,866 | 2,938 | 30,300 | 2,938 |
2024-09-06 | 3,010 | 3,025 | 2,959 | 2,966 | 20,100 | 2,966 |
2024-09-05 | 2,935 | 3,015 | 2,924 | 2,980 | 38,000 | 2,980 |
2024-09-04 | 2,960 | 2,998 | 2,917 | 2,941 | 38,600 | 2,941 |
2024-09-03 | 2,979 | 3,010 | 2,960 | 3,010 | 28,100 | 3,010 |
2024-09-02 | 2,950 | 2,988 | 2,925 | 2,963 | 35,200 | 2,963 |
2024-08-30 | 2,923 | 2,923 | 2,904 | 2,911 | 16,000 | 2,911 |
2024-08-29 | 2,938 | 2,938 | 2,905 | 2,923 | 12,000 | 2,923 |
2024-08-28 | 2,938 | 2,938 | 2,900 | 2,929 | 25,700 | 2,929 |
2024-08-27 | 2,907 | 2,944 | 2,901 | 2,944 | 15,300 | 2,944 |
2024-08-26 | 2,910 | 2,910 | 2,870 | 2,895 | 21,200 | 2,895 |
2024-08-23 | 2,863 | 2,899 | 2,854 | 2,884 | 19,000 | 2,884 |
2024-08-22 | 2,856 | 2,868 | 2,812 | 2,853 | 22,800 | 2,853 |
2024-08-21 | 2,842 | 2,850 | 2,816 | 2,831 | 21,800 | 2,831 |
2024-08-20 | 2,869 | 2,881 | 2,836 | 2,866 | 25,700 | 2,866 |
2024-08-19 | 2,823 | 2,857 | 2,804 | 2,819 | 48,900 | 2,819 |
2024-08-16 | 2,797 | 2,814 | 2,772 | 2,801 | 29,700 | 2,801 |
2024-08-15 | 2,723 | 2,749 | 2,702 | 2,747 | 22,900 | 2,747 |
2024-08-14 | 2,726 | 2,751 | 2,690 | 2,722 | 43,500 | 2,722 |
2024-08-13 | 2,674 | 2,722 | 2,668 | 2,718 | 39,900 | 2,718 |
2024-08-09 | 2,694 | 2,709 | 2,615 | 2,650 | 69,300 | 2,650 |
2024-08-08 | 2,749 | 2,749 | 2,644 | 2,644 | 52,500 | 2,644 |
2024-08-07 | 2,553 | 2,728 | 2,509 | 2,619 | 51,300 | 2,619 |
2024-08-06 | 2,647 | 2,685 | 2,553 | 2,603 | 71,900 | 2,603 |
2024-08-05 | 2,643 | 2,686 | 2,421 | 2,597 | 98,100 | 2,597 |
2024-08-02 | 2,831 | 2,848 | 2,782 | 2,790 | 56,300 | 2,790 |
2024-08-01 | 3,025 | 3,025 | 2,917 | 2,924 | 57,900 | 2,924 |
2024-07-31 | 2,998 | 3,060 | 2,982 | 3,060 | 32,900 | 3,060 |
2024-07-30 | 3,030 | 3,030 | 2,977 | 2,985 | 32,100 | 2,985 |
2024-07-29 | 2,996 | 3,025 | 2,985 | 3,005 | 17,200 | 3,005 |
2024-07-26 | 2,985 | 3,005 | 2,955 | 2,967 | 64,600 | 2,967 |
2024-07-25 | 2,981 | 2,997 | 2,960 | 2,975 | 75,800 | 2,975 |
2024-07-24 | 3,050 | 3,060 | 3,005 | 3,005 | 18,400 | 3,005 |
2024-07-23 | 3,030 | 3,065 | 3,030 | 3,045 | 13,100 | 3,045 |
2024-07-22 | 3,070 | 3,085 | 3,010 | 3,020 | 25,600 | 3,020 |
2024-07-19 | 3,080 | 3,105 | 3,055 | 3,080 | 15,800 | 3,080 |
2024-07-18 | 3,085 | 3,140 | 3,080 | 3,100 | 17,500 | 3,100 |
2024-07-17 | 3,100 | 3,105 | 3,065 | 3,090 | 25,800 | 3,090 |
2024-07-16 | 3,065 | 3,110 | 3,065 | 3,080 | 14,600 | 3,080 |
2024-07-12 | 3,050 | 3,090 | 3,040 | 3,065 | 21,400 | 3,065 |
2024-07-11 | 3,070 | 3,070 | 3,050 | 3,065 | 22,200 | 3,065 |
2024-07-10 | 3,095 | 3,095 | 3,040 | 3,050 | 26,500 | 3,050 |
2024-07-09 | 3,090 | 3,125 | 3,090 | 3,095 | 18,200 | 3,095 |
2024-07-08 | 3,140 | 3,150 | 3,090 | 3,090 | 16,100 | 3,090 |
2024-07-05 | 3,150 | 3,170 | 3,120 | 3,125 | 13,600 | 3,125 |
2024-07-04 | 3,160 | 3,175 | 3,145 | 3,175 | 24,600 | 3,175 |
2024-07-03 | 3,290 | 3,300 | 3,165 | 3,185 | 56,700 | 3,185 |
2024-07-02 | 3,330 | 3,330 | 3,240 | 3,270 | 29,500 | 3,270 |
2024-07-01 | 3,330 | 3,335 | 3,290 | 3,330 | 40,400 | 3,330 |
2024-06-28 | 3,220 | 3,270 | 3,205 | 3,270 | 38,400 | 3,270 |
2024-06-27 | 3,170 | 3,195 | 3,155 | 3,195 | 21,900 | 3,195 |
2024-06-26 | 3,160 | 3,170 | 3,130 | 3,170 | 18,400 | 3,170 |
2024-06-25 | 3,100 | 3,155 | 3,095 | 3,150 | 30,200 | 3,150 |
2024-06-24 | 3,090 | 3,090 | 3,065 | 3,085 | 14,300 | 3,085 |
2024-06-21 | 3,090 | 3,090 | 3,050 | 3,060 | 14,100 | 3,060 |
2024-06-20 | 3,060 | 3,080 | 3,035 | 3,080 | 12,500 | 3,080 |
2024-06-19 | 3,045 | 3,065 | 3,025 | 3,055 | 16,900 | 3,055 |
2024-06-18 | 3,045 | 3,050 | 3,015 | 3,045 | 20,300 | 3,045 |
2024-06-17 | 3,085 | 3,090 | 2,996 | 3,020 | 24,200 | 3,020 |
2024-06-14 | 2,986 | 3,055 | 2,986 | 3,050 | 23,100 | 3,050 |
2024-06-13 | 3,020 | 3,020 | 2,990 | 3,005 | 33,400 | 3,005 |
2024-06-12 | 3,065 | 3,070 | 3,005 | 3,020 | 35,800 | 3,020 |
2024-06-11 | 3,125 | 3,125 | 3,065 | 3,065 | 20,400 | 3,065 |
2024-06-10 | 3,075 | 3,115 | 3,040 | 3,110 | 44,600 | 3,110 |
2024-06-07 | 3,055 | 3,065 | 3,030 | 3,065 | 9,500 | 3,065 |
2024-06-06 | 3,045 | 3,065 | 3,035 | 3,045 | 14,100 | 3,045 |
2024-06-05 | 3,060 | 3,060 | 3,025 | 3,035 | 7,000 | 3,035 |
2024-06-04 | 3,035 | 3,085 | 3,035 | 3,050 | 12,400 | 3,050 |
2024-06-03 | 3,070 | 3,070 | 3,035 | 3,065 | 21,600 | 3,065 |
2024-05-31 | 3,000 | 3,035 | 2,981 | 3,035 | 21,900 | 3,035 |
2024-05-30 | 3,000 | 3,010 | 2,970 | 2,998 | 22,500 | 2,998 |
2024-05-29 | 3,045 | 3,055 | 2,981 | 3,000 | 27,300 | 3,000 |
2024-05-28 | 3,060 | 3,070 | 3,045 | 3,045 | 13,200 | 3,045 |
2024-05-27 | 3,085 | 3,085 | 3,040 | 3,060 | 14,900 | 3,060 |
2024-05-24 | 3,070 | 3,090 | 3,060 | 3,080 | 12,100 | 3,080 |
2024-05-23 | 3,085 | 3,105 | 3,055 | 3,105 | 11,800 | 3,105 |
2024-05-22 | 3,130 | 3,130 | 3,080 | 3,080 | 10,400 | 3,080 |
2024-05-21 | 3,090 | 3,155 | 3,090 | 3,110 | 16,500 | 3,110 |
2024-05-20 | 3,080 | 3,100 | 3,070 | 3,090 | 12,400 | 3,090 |
2024-05-17 | 3,070 | 3,075 | 3,030 | 3,075 | 11,400 | 3,075 |
2024-05-16 | 3,110 | 3,110 | 3,030 | 3,075 | 21,100 | 3,075 |
2024-05-15 | 3,200 | 3,200 | 3,090 | 3,090 | 15,500 | 3,090 |
2024-05-14 | 3,210 | 3,210 | 3,145 | 3,175 | 16,900 | 3,175 |
2024-05-13 | 3,200 | 3,230 | 3,120 | 3,175 | 70,000 | 3,175 |
2024-05-10 | 3,075 | 3,105 | 3,020 | 3,090 | 23,000 | 3,090 |
2024-05-09 | 3,030 | 3,045 | 3,015 | 3,020 | 7,600 | 3,020 |
2024-05-08 | 3,040 | 3,065 | 3,010 | 3,030 | 9,400 | 3,030 |
2024-05-07 | 3,075 | 3,075 | 3,030 | 3,045 | 13,200 | 3,045 |
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