9306 東陽倉庫(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 | 1,466 | 1,479 | 1,464 | 1,479 | 6,400 | 1,479 |
| 2025-05-08 | 1,469 | 1,474 | 1,465 | 1,465 | 2,300 | 1,465 |
| 2025-05-07 | 1,471 | 1,477 | 1,471 | 1,474 | 5,800 | 1,474 |
| 2025-05-02 | 1,456 | 1,469 | 1,456 | 1,464 | 3,300 | 1,464 |
| 2025-05-01 | 1,469 | 1,469 | 1,458 | 1,459 | 3,100 | 1,459 |
| 2025-04-30 | 1,456 | 1,466 | 1,444 | 1,466 | 6,600 | 1,466 |
| 2025-04-28 | 1,464 | 1,464 | 1,442 | 1,454 | 8,000 | 1,454 |
| 2025-04-25 | 1,466 | 1,466 | 1,455 | 1,464 | 5,200 | 1,464 |
| 2025-04-24 | 1,450 | 1,460 | 1,445 | 1,460 | 3,600 | 1,460 |
| 2025-04-23 | 1,457 | 1,457 | 1,440 | 1,442 | 2,500 | 1,442 |
| 2025-04-22 | 1,448 | 1,459 | 1,445 | 1,445 | 4,300 | 1,445 |
| 2025-04-21 | 1,456 | 1,459 | 1,442 | 1,456 | 3,600 | 1,456 |
| 2025-04-18 | 1,448 | 1,459 | 1,448 | 1,448 | 3,400 | 1,448 |
| 2025-04-17 | 1,429 | 1,448 | 1,428 | 1,448 | 3,200 | 1,448 |
| 2025-04-16 | 1,439 | 1,440 | 1,420 | 1,427 | 6,100 | 1,427 |
| 2025-04-15 | 1,449 | 1,449 | 1,426 | 1,441 | 2,800 | 1,441 |
| 2025-04-14 | 1,453 | 1,453 | 1,424 | 1,447 | 2,800 | 1,447 |
| 2025-04-11 | 1,400 | 1,433 | 1,400 | 1,433 | 3,900 | 1,433 |
| 2025-04-10 | 1,458 | 1,458 | 1,400 | 1,420 | 6,200 | 1,420 |
| 2025-04-09 | 1,378 | 1,433 | 1,315 | 1,370 | 15,600 | 1,370 |
| 2025-04-08 | 1,377 | 1,426 | 1,339 | 1,385 | 14,400 | 1,385 |
| 2025-04-07 | 1,302 | 1,344 | 1,290 | 1,297 | 58,700 | 1,297 |
| 2025-04-04 | 1,425 | 1,448 | 1,363 | 1,393 | 33,400 | 1,393 |
| 2025-04-03 | 1,422 | 1,451 | 1,422 | 1,448 | 9,700 | 1,448 |
| 2025-04-02 | 1,488 | 1,488 | 1,456 | 1,465 | 7,400 | 1,465 |
| 2025-04-01 | 1,488 | 1,496 | 1,468 | 1,489 | 8,200 | 1,489 |
| 2025-03-31 | 1,494 | 1,501 | 1,475 | 1,489 | 7,900 | 1,489 |
| 2025-03-28 | 1,501 | 1,504 | 1,490 | 1,498 | 6,900 | 1,498 |
| 2025-03-27 | 1,520 | 1,539 | 1,520 | 1,539 | 6,200 | 1,539 |
| 2025-03-26 | 1,536 | 1,550 | 1,521 | 1,534 | 7,200 | 1,534 |
| 2025-03-25 | 1,547 | 1,547 | 1,523 | 1,539 | 8,500 | 1,539 |
| 2025-03-24 | 1,529 | 1,538 | 1,517 | 1,531 | 8,800 | 1,531 |
| 2025-03-21 | 1,516 | 1,540 | 1,515 | 1,516 | 11,100 | 1,516 |
| 2025-03-19 | 1,510 | 1,522 | 1,506 | 1,510 | 7,700 | 1,510 |
| 2025-03-18 | 1,511 | 1,515 | 1,502 | 1,506 | 5,500 | 1,506 |
| 2025-03-17 | 1,505 | 1,510 | 1,497 | 1,508 | 3,400 | 1,508 |
| 2025-03-14 | 1,500 | 1,513 | 1,496 | 1,500 | 4,300 | 1,500 |
| 2025-03-13 | 1,511 | 1,511 | 1,494 | 1,500 | 2,300 | 1,500 |
| 2025-03-12 | 1,497 | 1,510 | 1,494 | 1,510 | 4,300 | 1,510 |
| 2025-03-11 | 1,490 | 1,506 | 1,483 | 1,505 | 5,400 | 1,505 |
| 2025-03-10 | 1,506 | 1,513 | 1,490 | 1,497 | 5,700 | 1,497 |
| 2025-03-07 | 1,482 | 1,514 | 1,481 | 1,498 | 6,600 | 1,498 |
| 2025-03-06 | 1,484 | 1,501 | 1,482 | 1,482 | 7,000 | 1,482 |
| 2025-03-05 | 1,474 | 1,483 | 1,472 | 1,479 | 4,100 | 1,479 |
| 2025-03-04 | 1,476 | 1,477 | 1,468 | 1,472 | 7,700 | 1,472 |
| 2025-03-03 | 1,480 | 1,488 | 1,480 | 1,480 | 2,300 | 1,480 |
| 2025-02-28 | 1,492 | 1,492 | 1,474 | 1,476 | 5,000 | 1,476 |
| 2025-02-27 | 1,488 | 1,496 | 1,476 | 1,493 | 4,900 | 1,493 |
| 2025-02-26 | 1,479 | 1,500 | 1,479 | 1,498 | 3,200 | 1,498 |
| 2025-02-25 | 1,485 | 1,494 | 1,476 | 1,493 | 6,000 | 1,493 |
| 2025-02-21 | 1,497 | 1,497 | 1,483 | 1,491 | 2,400 | 1,491 |
| 2025-02-20 | 1,503 | 1,503 | 1,482 | 1,497 | 6,300 | 1,497 |
| 2025-02-19 | 1,501 | 1,504 | 1,498 | 1,504 | 4,800 | 1,504 |
| 2025-02-18 | 1,510 | 1,510 | 1,492 | 1,497 | 9,900 | 1,497 |
| 2025-02-17 | 1,510 | 1,525 | 1,497 | 1,511 | 11,800 | 1,511 |
| 2025-02-14 | 1,511 | 1,523 | 1,509 | 1,510 | 9,100 | 1,510 |
| 2025-02-13 | 1,492 | 1,519 | 1,488 | 1,511 | 7,900 | 1,511 |
| 2025-02-12 | 1,489 | 1,529 | 1,470 | 1,500 | 30,200 | 1,500 |
| 2025-02-10 | 1,463 | 1,540 | 1,446 | 1,466 | 47,800 | 1,466 |
| 2025-02-07 | 1,448 | 1,448 | 1,432 | 1,445 | 1,300 | 1,445 |
| 2025-02-06 | 1,435 | 1,444 | 1,431 | 1,440 | 3,300 | 1,440 |
| 2025-02-05 | 1,437 | 1,449 | 1,437 | 1,439 | 4,800 | 1,439 |
| 2025-02-04 | 1,435 | 1,442 | 1,425 | 1,437 | 5,000 | 1,437 |
| 2025-02-03 | 1,433 | 1,443 | 1,426 | 1,430 | 7,600 | 1,430 |
| 2025-01-31 | 1,411 | 1,447 | 1,406 | 1,415 | 26,900 | 1,415 |
| 2025-01-30 | 1,418 | 1,441 | 1,391 | 1,391 | 138,300 | 1,391 |
| 2025-01-29 | 1,441 | 1,449 | 1,423 | 1,424 | 11,200 | 1,424 |
| 2025-01-28 | 1,437 | 1,456 | 1,437 | 1,441 | 7,000 | 1,441 |
| 2025-01-27 | 1,458 | 1,459 | 1,441 | 1,442 | 10,300 | 1,442 |
| 2025-01-24 | 1,439 | 1,459 | 1,433 | 1,458 | 9,600 | 1,458 |
| 2025-01-23 | 1,439 | 1,439 | 1,425 | 1,439 | 5,100 | 1,439 |
| 2025-01-22 | 1,430 | 1,440 | 1,418 | 1,434 | 6,500 | 1,434 |
| 2025-01-21 | 1,425 | 1,430 | 1,412 | 1,430 | 5,700 | 1,430 |
| 2025-01-20 | 1,411 | 1,442 | 1,410 | 1,423 | 12,800 | 1,423 |
| 2025-01-17 | 1,394 | 1,404 | 1,381 | 1,391 | 18,400 | 1,391 |
| 2025-01-16 | 1,400 | 1,412 | 1,393 | 1,394 | 20,500 | 1,394 |
| 2025-01-15 | 1,418 | 1,421 | 1,399 | 1,401 | 7,100 | 1,401 |
| 2025-01-14 | 1,422 | 1,444 | 1,398 | 1,409 | 16,900 | 1,409 |
| 2025-01-10 | 1,442 | 1,444 | 1,429 | 1,429 | 7,600 | 1,429 |
| 2025-01-09 | 1,453 | 1,464 | 1,444 | 1,444 | 6,500 | 1,444 |
| 2025-01-08 | 1,452 | 1,461 | 1,452 | 1,454 | 1,800 | 1,454 |
| 2025-01-07 | 1,460 | 1,465 | 1,453 | 1,453 | 4,800 | 1,453 |
| 2025-01-06 | 1,465 | 1,488 | 1,457 | 1,457 | 11,500 | 1,457 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株