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
2024-03-293,0303,1103,0003,09514,8003,095
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