9324 安田倉庫(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
2024-11-061,6351,6471,6051,62020,3001,620
2024-11-051,7071,7071,6201,62023,2001,620
2024-11-011,6311,6341,6011,62122,3001,621
2024-10-311,6291,6491,6141,64614,1001,646
2024-10-301,6711,6841,6111,61162,8001,611
2024-10-291,6821,6921,6751,6838,8001,683
2024-10-281,6341,6781,6331,67822,9001,678
2024-10-251,6671,6671,6141,61915,9001,619
2024-10-241,6591,6821,6341,66720,4001,667
2024-10-231,6691,6861,6621,66410,1001,664
2024-10-221,7101,7271,6731,68118,5001,681
2024-10-211,6801,7101,6631,71019,7001,710
2024-10-181,6621,6801,6611,6686,6001,668
2024-10-171,6611,6691,6531,66411,3001,664
2024-10-161,6621,6841,6491,66311,8001,663
2024-10-151,6391,6771,6331,66228,2001,662
2024-10-111,6211,6211,5981,61713,9001,617
2024-10-101,6351,6361,6011,61716,5001,617
2024-10-091,6681,6681,6351,6379,6001,637
2024-10-081,6751,6831,6531,65612,3001,656
2024-10-071,7161,7291,6941,70132,8001,701
2024-10-041,7001,7521,6991,72423,4001,724
2024-10-031,6531,6991,6501,69929,3001,699
2024-10-021,6341,6511,6221,63018,0001,630
2024-10-011,6201,6351,6001,62926,2001,629
2024-09-301,6081,6501,6021,61620,3001,616
2024-09-271,6131,6601,6131,64420,6001,644
2024-09-261,6251,6601,6061,64749,7001,647
2024-09-251,6311,6311,5921,60132,0001,601
2024-09-241,6511,6511,6171,62817,0001,628
2024-09-201,6781,6901,6601,66023,5001,660
2024-09-191,6591,6771,6581,66921,3001,669
2024-09-181,6501,6551,6251,65516,6001,655
2024-09-171,6201,6411,5991,63928,8001,639
2024-09-131,6491,6511,6271,62717,2001,627
2024-09-121,6491,6691,6341,65118,7001,651
2024-09-111,6521,6561,6101,63729,6001,637
2024-09-101,6551,6781,6501,66416,1001,664
2024-09-091,6491,6711,6271,65525,4001,655
2024-09-061,7181,7631,6981,70142,6001,701
2024-09-051,6051,7091,6041,70756,9001,707
2024-09-041,6481,6801,6151,62230,4001,622
2024-09-031,6771,6851,6591,67521,7001,675
2024-09-021,6691,6701,6251,66635,6001,666
2024-08-301,6221,6701,6171,66539,5001,665
2024-08-291,6131,6271,5931,61918,0001,619
2024-08-281,6051,6181,5901,60218,2001,602
2024-08-271,5751,6051,5751,60514,6001,605
2024-08-261,5701,5751,5571,57516,7001,575
2024-08-231,5571,5801,5551,57016,5001,570
2024-08-221,5561,5581,5281,55715,0001,557
2024-08-211,5221,5551,5221,53921,2001,539
2024-08-201,5161,5291,5131,52714,2001,527
2024-08-191,5261,5331,5011,50918,8001,509
2024-08-161,5341,5441,5181,52017,5001,520
2024-08-151,5101,5501,5051,50631,9001,506
2024-08-141,4841,5091,4651,50925,1001,509
2024-08-131,4281,4701,4281,46318,9001,463
2024-08-091,4541,4861,4081,42852,5001,428
2024-08-081,4101,4751,4101,42029,0001,420
2024-08-071,3401,4691,3401,44054,0001,440
2024-08-061,3521,3931,3331,36361,1001,363
2024-08-051,3031,3881,2801,322145,0001,322
2024-08-021,4841,5041,4511,465128,9001,465
2024-08-011,5991,5991,5361,55460,3001,554
2024-07-311,5741,6101,5631,61028,3001,610
2024-07-301,6011,6011,5761,58227,9001,582
2024-07-291,5601,6101,5521,61045,8001,610
2024-07-261,5601,5611,5401,54223,0001,542
2024-07-251,5331,5631,5281,55052,4001,550
2024-07-241,5651,5811,5481,56039,9001,560
2024-07-231,5741,5891,5701,57431,6001,574
2024-07-221,5761,5871,5611,57438,5001,574
2024-07-191,5851,5921,5731,57629,0001,576
2024-07-181,5891,5921,5751,58560,4001,585
2024-07-171,6041,6111,5951,59630,8001,596
2024-07-161,6111,6231,5951,60151,4001,601
2024-07-121,5921,6551,5861,61556,6001,615
2024-07-111,6041,6161,5911,60736,7001,607
2024-07-101,6051,6161,5871,60472,9001,604
2024-07-091,6151,6501,5961,60267,3001,602
2024-07-081,5651,6281,5641,61289,8001,612
2024-07-051,5541,5661,5411,56350,5001,563
2024-07-041,5821,5901,5501,56261,9001,562
2024-07-031,6021,6021,5661,57863,6001,578
2024-07-021,6091,6091,5901,60842,3001,608
2024-07-011,6081,6191,6001,60633,7001,606
2024-06-281,5951,6031,5711,60046,2001,600
2024-06-271,6331,6351,5971,60437,3001,604
2024-06-261,6181,6321,5991,62441,9001,624
2024-06-251,6231,6411,6111,61841,8001,618
2024-06-241,6111,6241,5831,60361,6001,603
2024-06-211,5801,6621,5801,603183,9001,603
2024-06-201,5821,5931,5621,56763,6001,567
2024-06-191,6381,6491,5621,58292,5001,582
2024-06-181,6201,6491,6161,62950,3001,629
2024-06-171,6411,6581,6061,62386,9001,623
2024-06-141,6591,6811,6561,68170,4001,681
2024-06-131,6311,6661,6301,64270,1001,642
2024-06-121,6601,6771,6361,643106,0001,643
2024-06-111,7741,7951,6441,665335,1001,665
2024-06-101,6991,7871,6881,783390,9001,783
2024-06-071,5801,6291,5801,625159,4001,625
2024-06-061,5031,5591,4981,54488,4001,544
2024-06-051,4551,5061,4501,47360,8001,473
2024-06-041,4541,4631,4501,45616,1001,456
2024-06-031,4691,4691,4461,45421,2001,454
2024-05-311,4621,4681,4501,46624,8001,466
2024-05-301,4191,4431,4071,44032,7001,440
2024-05-291,4501,4611,4221,42642,2001,426
2024-05-281,4611,4751,4501,45024,0001,450
2024-05-271,4751,4751,4541,46111,9001,461
2024-05-241,4551,4721,4481,45432,3001,454
2024-05-231,4501,4621,4451,46038,0001,460
2024-05-221,4551,4781,4501,46143,1001,461
2024-05-211,4881,4881,4521,46040,8001,460
2024-05-201,4581,4791,4451,47446,2001,474
2024-05-171,4181,4701,4091,45860,8001,458
2024-05-161,4041,4401,3971,41958,1001,419
2024-05-151,4251,4401,4021,40436,7001,404
2024-05-141,4221,4231,4041,41918,5001,419
2024-05-131,3881,4291,3821,42544,5001,425
2024-05-101,4031,4031,3651,37731,2001,377
2024-05-091,4221,4441,4001,40955,5001,409
2024-05-081,3811,4391,3761,41690,7001,416
2024-05-071,3751,3751,3441,35133,7001,351
2024-05-021,3561,3711,3561,36815,9001,368
2024-05-011,3801,3801,3501,35620,5001,356
2024-04-301,3821,3931,3731,38920,0001,389
2024-04-261,4001,4001,3611,38341,8001,383
2024-04-251,3851,4131,3741,39647,9001,396
2024-04-241,3831,3861,3731,38627,5001,386
2024-04-231,3451,3761,3411,37638,6001,376
2024-04-221,3311,3441,3281,33927,8001,339
2024-04-191,3481,3621,3141,32567,7001,325
2024-04-181,3131,3511,3131,34237,0001,342
2024-04-171,3431,3601,3301,33136,1001,331
2024-04-161,3481,3531,3331,33845,8001,338
2024-04-151,3361,3641,3261,36335,2001,363
2024-04-121,3501,3601,3311,34751,4001,347
2024-04-111,3521,3641,3451,35229,6001,352
2024-04-101,3391,3621,3301,35246,0001,352
2024-04-091,3551,3551,3341,34145,3001,341
2024-04-081,3131,3411,3021,34166,1001,341
2024-04-051,2811,2991,2681,29869,4001,298
2024-04-041,2801,3271,2571,311133,5001,311
2024-04-031,2061,2881,2031,275262,6001,275
2024-04-021,2131,2181,1941,19463,1001,194
2024-04-011,2241,2371,2111,21148,8001,211
2024-03-291,2101,2221,2051,21435,6001,214
2024-03-281,2191,2311,2011,203192,8001,203
2024-03-271,2531,2601,2501,254206,8001,254
2024-03-261,2431,2541,2361,25342,9001,253
2024-03-251,2661,2691,2391,239104,0001,239
2024-03-221,2701,2771,2611,27540,2001,275
2024-03-211,2541,2721,2541,26685,1001,266
2024-03-191,2281,2461,2241,24642,8001,246
2024-03-181,2291,2331,2211,22732,8001,227
2024-03-151,2201,2351,2171,22731,7001,227
2024-03-141,2031,2201,2031,22025,1001,220
2024-03-131,2201,2261,2001,20638,2001,206
2024-03-121,2041,2121,1941,21126,5001,211
2024-03-111,2351,2371,1971,20669,0001,206
2024-03-081,2201,2441,2201,242114,5001,242
2024-03-071,2251,2391,2221,222104,7001,222
2024-03-061,2201,2401,2201,222155,3001,222
2024-03-051,2131,2291,1991,22299,9001,222
2024-03-041,2191,2201,1931,215158,6001,215
2024-03-011,1851,2061,1851,202126,9001,202
2024-02-291,1911,1941,1801,18799,5001,187
2024-02-281,1771,1981,1771,19190,1001,191
2024-02-271,1821,1881,1711,17947,7001,179
2024-02-261,2001,2001,1811,18246,7001,182
2024-02-221,1981,1981,1851,19833,8001,198
2024-02-211,1911,1981,1901,19429,9001,194
2024-02-201,1921,2071,1901,19929,3001,199
2024-02-191,1811,1961,1811,18930,8001,189
2024-02-161,1711,1911,1681,18539,4001,185
2024-02-151,1891,1891,1611,16772,7001,167
2024-02-141,1961,1961,1821,18727,5001,187
2024-02-131,1891,2001,1831,19639,3001,196
2024-02-091,1961,2011,1791,18030,7001,180
2024-02-081,2101,2101,1821,19641,5001,196
2024-02-071,2111,2191,2071,21123,8001,211
2024-02-061,2201,2371,2111,21137,1001,211
2024-02-051,2351,2351,2091,22141,1001,221
2024-02-021,2351,2351,2051,23244,8001,232
2024-02-011,2241,2391,2201,23542,1001,235
2024-01-311,2111,2261,2081,22621,9001,226
2024-01-301,2201,2211,2101,21115,7001,211
2024-01-291,2121,2221,2121,21815,3001,218
2024-01-261,2231,2231,2041,20535,9001,205
2024-01-251,2191,2351,2191,22326,9001,223
2024-01-241,2301,2361,2191,22024,2001,220
2024-01-231,2411,2421,2311,23118,1001,231
2024-01-221,2341,2361,2241,23522,1001,235
2024-01-191,2161,2301,2091,22935,5001,229
2024-01-181,2171,2211,2131,21520,7001,215
2024-01-171,2281,2401,2171,21723,5001,217
2024-01-161,2491,2491,2281,22818,6001,228
2024-01-151,2141,2481,2141,24830,0001,248
2024-01-121,2361,2461,2141,21432,6001,214
2024-01-111,2511,2551,2401,24429,0001,244
2024-01-101,2451,2641,2391,24539,3001,245
2024-01-091,2601,2601,2231,24067,4001,240
2024-01-051,1931,2531,1881,248128,7001,248
2024-01-041,1701,1811,1601,17738,0001,177

分割・併合履歴 : なし