9306 東陽倉庫(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
2024-06-201,4941,5031,4941,5003,6001,500
2024-06-191,4921,5021,4921,5013,2001,501
2024-06-181,4941,5051,4911,4925,6001,492
2024-06-171,5011,5051,4931,4939,0001,493
2024-06-141,5071,5181,5071,5133,9001,513
2024-06-131,5131,5271,5071,5076,1001,507
2024-06-121,5171,5191,5121,5142,9001,514
2024-06-111,5281,5281,5131,5178,4001,517
2024-06-101,4901,5231,4901,49911,2001,499
2024-06-071,4951,5001,4951,4954,7001,495
2024-06-061,4941,5041,4911,5045,1001,504
2024-06-051,4881,4981,4881,4943,1001,494
2024-06-041,4911,4971,4901,4951,8001,495
2024-06-031,4951,5001,4901,4914,8001,491
2024-05-311,4831,4951,4831,4942,4001,494
2024-05-301,4901,4951,4821,4923,6001,492
2024-05-291,4941,4981,4831,4854,4001,485
2024-05-281,4981,5001,4851,4942,7001,494
2024-05-271,5081,5081,4881,4958,8001,495
2024-05-241,4861,4941,4811,4868,0001,486
2024-05-231,4851,4851,4761,4807,9001,480
2024-05-221,4861,4921,4811,4815,4001,481
2024-05-211,4901,4951,4841,4903,9001,490
2024-05-201,4921,5031,4841,48411,4001,484
2024-05-171,4811,4931,4801,4887,2001,488
2024-05-161,4921,4921,4791,48140,9001,481
2024-05-151,5031,5091,4921,49215,9001,492
2024-05-141,5101,5141,5001,50313,3001,503
2024-05-131,5061,5191,4991,51023,6001,510
2024-05-101,5381,5551,5061,50624,4001,506
2024-05-091,5201,5381,5201,5335,3001,533
2024-05-081,5141,5251,5141,5219,3001,521
2024-05-071,5251,5251,5141,5147,7001,514
2024-05-021,5141,5211,5141,5213,9001,521
2024-05-011,5121,5211,5121,5185,0001,518
2024-04-301,5051,5231,5051,51613,7001,516
2024-04-261,5171,5171,4911,49143,4001,491
2024-04-251,5271,5271,5171,5266,1001,526
2024-04-241,5191,5291,5161,52710,5001,527
2024-04-231,5131,5231,5131,5193,4001,519
2024-04-221,5111,5231,5111,5163,2001,516
2024-04-191,5211,5271,5101,5108,8001,510
2024-04-181,5151,5291,5151,5234,8001,523
2024-04-171,5261,5271,5151,5157,5001,515
2024-04-161,5461,5541,5211,52510,6001,525
2024-04-151,5291,5581,5291,54712,6001,547
2024-04-121,5211,5321,5211,5324,8001,532
2024-04-111,5171,5301,5171,5216,5001,521
2024-04-101,5291,5301,5191,5194,0001,519
2024-04-091,5291,5291,5191,5293,5001,529
2024-04-081,5211,5301,5181,5235,0001,523
2024-04-051,5331,5391,5171,5175,1001,517
2024-04-041,5361,5481,5341,5352,4001,535
2024-04-031,5111,5461,5111,5368,4001,536
2024-04-021,5191,5271,5051,5119,6001,511
2024-04-011,5671,5671,5111,5198,6001,519
2024-03-291,5391,5631,5361,5427,5001,542
2024-03-281,5781,5781,5391,53914,0001,539
2024-03-271,5601,5871,5521,5719,1001,571
2024-03-261,5501,5691,5501,56012,9001,560
2024-03-251,5691,5931,5531,58312,4001,583
2024-03-221,5751,5951,5531,59512,0001,595
2024-03-211,5541,5741,5431,55910,5001,559
2024-03-191,5301,5451,5261,5407,1001,540
2024-03-181,5381,5491,5281,52810,9001,528
2024-03-151,5051,5241,5051,5245,1001,524
2024-03-141,5181,5181,5001,5026,9001,502
2024-03-131,5091,5091,4951,4954,7001,495
2024-03-121,4991,5111,4981,5014,6001,501
2024-03-111,5011,5161,5001,50812,6001,508
2024-03-081,5091,5181,5071,5125,5001,512
2024-03-071,5141,5311,5091,5108,0001,510
2024-03-061,5071,5271,5071,51314,0001,513
2024-03-051,4951,5091,4931,5088,5001,508
2024-03-041,5151,5151,4911,49127,3001,491
2024-03-011,5171,5221,5141,5156,6001,515
2024-02-291,5161,5231,5151,5155,7001,515
2024-02-281,5181,5351,5181,5188,7001,518
2024-02-271,5251,5361,5201,5244,7001,524
2024-02-261,5451,5471,5241,52517,7001,525
2024-02-221,5151,5321,5151,5277,5001,527
2024-02-211,5291,5291,5131,5138,1001,513
2024-02-201,5231,5381,5201,5296,3001,529
2024-02-191,5121,5321,5121,5247,2001,524
2024-02-161,5061,5201,5021,5117,3001,511
2024-02-151,5121,5351,5031,50319,9001,503
2024-02-141,5351,5361,5081,51012,6001,510
2024-02-131,5481,5481,5351,5367,5001,536
2024-02-091,5521,5521,5301,5319,4001,531
2024-02-081,5681,5781,5311,56515,6001,565
2024-02-071,5761,5981,5671,5703,7001,570
2024-02-061,5311,6581,5281,57627,6001,576
2024-02-051,5401,5611,5341,5615,4001,561
2024-02-021,5261,5471,5251,5445,8001,544
2024-02-011,5371,5591,5211,5218,4001,521
2024-01-311,5191,5381,5191,53612,3001,536
2024-01-301,5731,5881,5121,51260,8001,512
2024-01-291,5651,5691,5501,5579,4001,557
2024-01-261,5381,5551,5371,5556,5001,555
2024-01-251,5401,5481,5321,5467,2001,546
2024-01-241,5301,5431,5301,5389,4001,538
2024-01-231,5311,5331,5221,52613,3001,526
2024-01-221,5231,5301,5221,5288,0001,528
2024-01-191,5221,5251,5211,5214,4001,521
2024-01-181,5201,5281,5201,5214,5001,521
2024-01-171,5381,5381,5211,52110,5001,521
2024-01-161,5421,5421,5261,5339,6001,533
2024-01-151,5271,5421,5261,53210,4001,532
2024-01-121,5501,5511,5251,53112,8001,531
2024-01-111,5711,5741,5671,5683,3001,568
2024-01-101,5741,5751,5701,5704,1001,570
2024-01-091,5761,5821,5691,5744,5001,574
2024-01-051,5881,5881,5701,5746,8001,574
2024-01-041,5461,5841,5461,56512,8001,565

分割・併合履歴 : [2023-09-28]5株→1株 [1991-03-26]1株→1.05株