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 |
---|---|---|---|---|---|---|
2024-11-06 | 1,635 | 1,647 | 1,605 | 1,620 | 20,300 | 1,620 |
2024-11-05 | 1,707 | 1,707 | 1,620 | 1,620 | 23,200 | 1,620 |
2024-11-01 | 1,631 | 1,634 | 1,601 | 1,621 | 22,300 | 1,621 |
2024-10-31 | 1,629 | 1,649 | 1,614 | 1,646 | 14,100 | 1,646 |
2024-10-30 | 1,671 | 1,684 | 1,611 | 1,611 | 62,800 | 1,611 |
2024-10-29 | 1,682 | 1,692 | 1,675 | 1,683 | 8,800 | 1,683 |
2024-10-28 | 1,634 | 1,678 | 1,633 | 1,678 | 22,900 | 1,678 |
2024-10-25 | 1,667 | 1,667 | 1,614 | 1,619 | 15,900 | 1,619 |
2024-10-24 | 1,659 | 1,682 | 1,634 | 1,667 | 20,400 | 1,667 |
2024-10-23 | 1,669 | 1,686 | 1,662 | 1,664 | 10,100 | 1,664 |
2024-10-22 | 1,710 | 1,727 | 1,673 | 1,681 | 18,500 | 1,681 |
2024-10-21 | 1,680 | 1,710 | 1,663 | 1,710 | 19,700 | 1,710 |
2024-10-18 | 1,662 | 1,680 | 1,661 | 1,668 | 6,600 | 1,668 |
2024-10-17 | 1,661 | 1,669 | 1,653 | 1,664 | 11,300 | 1,664 |
2024-10-16 | 1,662 | 1,684 | 1,649 | 1,663 | 11,800 | 1,663 |
2024-10-15 | 1,639 | 1,677 | 1,633 | 1,662 | 28,200 | 1,662 |
2024-10-11 | 1,621 | 1,621 | 1,598 | 1,617 | 13,900 | 1,617 |
2024-10-10 | 1,635 | 1,636 | 1,601 | 1,617 | 16,500 | 1,617 |
2024-10-09 | 1,668 | 1,668 | 1,635 | 1,637 | 9,600 | 1,637 |
2024-10-08 | 1,675 | 1,683 | 1,653 | 1,656 | 12,300 | 1,656 |
2024-10-07 | 1,716 | 1,729 | 1,694 | 1,701 | 32,800 | 1,701 |
2024-10-04 | 1,700 | 1,752 | 1,699 | 1,724 | 23,400 | 1,724 |
2024-10-03 | 1,653 | 1,699 | 1,650 | 1,699 | 29,300 | 1,699 |
2024-10-02 | 1,634 | 1,651 | 1,622 | 1,630 | 18,000 | 1,630 |
2024-10-01 | 1,620 | 1,635 | 1,600 | 1,629 | 26,200 | 1,629 |
2024-09-30 | 1,608 | 1,650 | 1,602 | 1,616 | 20,300 | 1,616 |
2024-09-27 | 1,613 | 1,660 | 1,613 | 1,644 | 20,600 | 1,644 |
2024-09-26 | 1,625 | 1,660 | 1,606 | 1,647 | 49,700 | 1,647 |
2024-09-25 | 1,631 | 1,631 | 1,592 | 1,601 | 32,000 | 1,601 |
2024-09-24 | 1,651 | 1,651 | 1,617 | 1,628 | 17,000 | 1,628 |
2024-09-20 | 1,678 | 1,690 | 1,660 | 1,660 | 23,500 | 1,660 |
2024-09-19 | 1,659 | 1,677 | 1,658 | 1,669 | 21,300 | 1,669 |
2024-09-18 | 1,650 | 1,655 | 1,625 | 1,655 | 16,600 | 1,655 |
2024-09-17 | 1,620 | 1,641 | 1,599 | 1,639 | 28,800 | 1,639 |
2024-09-13 | 1,649 | 1,651 | 1,627 | 1,627 | 17,200 | 1,627 |
2024-09-12 | 1,649 | 1,669 | 1,634 | 1,651 | 18,700 | 1,651 |
2024-09-11 | 1,652 | 1,656 | 1,610 | 1,637 | 29,600 | 1,637 |
2024-09-10 | 1,655 | 1,678 | 1,650 | 1,664 | 16,100 | 1,664 |
2024-09-09 | 1,649 | 1,671 | 1,627 | 1,655 | 25,400 | 1,655 |
2024-09-06 | 1,718 | 1,763 | 1,698 | 1,701 | 42,600 | 1,701 |
2024-09-05 | 1,605 | 1,709 | 1,604 | 1,707 | 56,900 | 1,707 |
2024-09-04 | 1,648 | 1,680 | 1,615 | 1,622 | 30,400 | 1,622 |
2024-09-03 | 1,677 | 1,685 | 1,659 | 1,675 | 21,700 | 1,675 |
2024-09-02 | 1,669 | 1,670 | 1,625 | 1,666 | 35,600 | 1,666 |
2024-08-30 | 1,622 | 1,670 | 1,617 | 1,665 | 39,500 | 1,665 |
2024-08-29 | 1,613 | 1,627 | 1,593 | 1,619 | 18,000 | 1,619 |
2024-08-28 | 1,605 | 1,618 | 1,590 | 1,602 | 18,200 | 1,602 |
2024-08-27 | 1,575 | 1,605 | 1,575 | 1,605 | 14,600 | 1,605 |
2024-08-26 | 1,570 | 1,575 | 1,557 | 1,575 | 16,700 | 1,575 |
2024-08-23 | 1,557 | 1,580 | 1,555 | 1,570 | 16,500 | 1,570 |
2024-08-22 | 1,556 | 1,558 | 1,528 | 1,557 | 15,000 | 1,557 |
2024-08-21 | 1,522 | 1,555 | 1,522 | 1,539 | 21,200 | 1,539 |
2024-08-20 | 1,516 | 1,529 | 1,513 | 1,527 | 14,200 | 1,527 |
2024-08-19 | 1,526 | 1,533 | 1,501 | 1,509 | 18,800 | 1,509 |
2024-08-16 | 1,534 | 1,544 | 1,518 | 1,520 | 17,500 | 1,520 |
2024-08-15 | 1,510 | 1,550 | 1,505 | 1,506 | 31,900 | 1,506 |
2024-08-14 | 1,484 | 1,509 | 1,465 | 1,509 | 25,100 | 1,509 |
2024-08-13 | 1,428 | 1,470 | 1,428 | 1,463 | 18,900 | 1,463 |
2024-08-09 | 1,454 | 1,486 | 1,408 | 1,428 | 52,500 | 1,428 |
2024-08-08 | 1,410 | 1,475 | 1,410 | 1,420 | 29,000 | 1,420 |
2024-08-07 | 1,340 | 1,469 | 1,340 | 1,440 | 54,000 | 1,440 |
2024-08-06 | 1,352 | 1,393 | 1,333 | 1,363 | 61,100 | 1,363 |
2024-08-05 | 1,303 | 1,388 | 1,280 | 1,322 | 145,000 | 1,322 |
2024-08-02 | 1,484 | 1,504 | 1,451 | 1,465 | 128,900 | 1,465 |
2024-08-01 | 1,599 | 1,599 | 1,536 | 1,554 | 60,300 | 1,554 |
2024-07-31 | 1,574 | 1,610 | 1,563 | 1,610 | 28,300 | 1,610 |
2024-07-30 | 1,601 | 1,601 | 1,576 | 1,582 | 27,900 | 1,582 |
2024-07-29 | 1,560 | 1,610 | 1,552 | 1,610 | 45,800 | 1,610 |
2024-07-26 | 1,560 | 1,561 | 1,540 | 1,542 | 23,000 | 1,542 |
2024-07-25 | 1,533 | 1,563 | 1,528 | 1,550 | 52,400 | 1,550 |
2024-07-24 | 1,565 | 1,581 | 1,548 | 1,560 | 39,900 | 1,560 |
2024-07-23 | 1,574 | 1,589 | 1,570 | 1,574 | 31,600 | 1,574 |
2024-07-22 | 1,576 | 1,587 | 1,561 | 1,574 | 38,500 | 1,574 |
2024-07-19 | 1,585 | 1,592 | 1,573 | 1,576 | 29,000 | 1,576 |
2024-07-18 | 1,589 | 1,592 | 1,575 | 1,585 | 60,400 | 1,585 |
2024-07-17 | 1,604 | 1,611 | 1,595 | 1,596 | 30,800 | 1,596 |
2024-07-16 | 1,611 | 1,623 | 1,595 | 1,601 | 51,400 | 1,601 |
2024-07-12 | 1,592 | 1,655 | 1,586 | 1,615 | 56,600 | 1,615 |
2024-07-11 | 1,604 | 1,616 | 1,591 | 1,607 | 36,700 | 1,607 |
2024-07-10 | 1,605 | 1,616 | 1,587 | 1,604 | 72,900 | 1,604 |
2024-07-09 | 1,615 | 1,650 | 1,596 | 1,602 | 67,300 | 1,602 |
2024-07-08 | 1,565 | 1,628 | 1,564 | 1,612 | 89,800 | 1,612 |
2024-07-05 | 1,554 | 1,566 | 1,541 | 1,563 | 50,500 | 1,563 |
2024-07-04 | 1,582 | 1,590 | 1,550 | 1,562 | 61,900 | 1,562 |
2024-07-03 | 1,602 | 1,602 | 1,566 | 1,578 | 63,600 | 1,578 |
2024-07-02 | 1,609 | 1,609 | 1,590 | 1,608 | 42,300 | 1,608 |
2024-07-01 | 1,608 | 1,619 | 1,600 | 1,606 | 33,700 | 1,606 |
2024-06-28 | 1,595 | 1,603 | 1,571 | 1,600 | 46,200 | 1,600 |
2024-06-27 | 1,633 | 1,635 | 1,597 | 1,604 | 37,300 | 1,604 |
2024-06-26 | 1,618 | 1,632 | 1,599 | 1,624 | 41,900 | 1,624 |
2024-06-25 | 1,623 | 1,641 | 1,611 | 1,618 | 41,800 | 1,618 |
2024-06-24 | 1,611 | 1,624 | 1,583 | 1,603 | 61,600 | 1,603 |
2024-06-21 | 1,580 | 1,662 | 1,580 | 1,603 | 183,900 | 1,603 |
2024-06-20 | 1,582 | 1,593 | 1,562 | 1,567 | 63,600 | 1,567 |
2024-06-19 | 1,638 | 1,649 | 1,562 | 1,582 | 92,500 | 1,582 |
2024-06-18 | 1,620 | 1,649 | 1,616 | 1,629 | 50,300 | 1,629 |
2024-06-17 | 1,641 | 1,658 | 1,606 | 1,623 | 86,900 | 1,623 |
2024-06-14 | 1,659 | 1,681 | 1,656 | 1,681 | 70,400 | 1,681 |
2024-06-13 | 1,631 | 1,666 | 1,630 | 1,642 | 70,100 | 1,642 |
2024-06-12 | 1,660 | 1,677 | 1,636 | 1,643 | 106,000 | 1,643 |
2024-06-11 | 1,774 | 1,795 | 1,644 | 1,665 | 335,100 | 1,665 |
2024-06-10 | 1,699 | 1,787 | 1,688 | 1,783 | 390,900 | 1,783 |
2024-06-07 | 1,580 | 1,629 | 1,580 | 1,625 | 159,400 | 1,625 |
2024-06-06 | 1,503 | 1,559 | 1,498 | 1,544 | 88,400 | 1,544 |
2024-06-05 | 1,455 | 1,506 | 1,450 | 1,473 | 60,800 | 1,473 |
2024-06-04 | 1,454 | 1,463 | 1,450 | 1,456 | 16,100 | 1,456 |
2024-06-03 | 1,469 | 1,469 | 1,446 | 1,454 | 21,200 | 1,454 |
2024-05-31 | 1,462 | 1,468 | 1,450 | 1,466 | 24,800 | 1,466 |
2024-05-30 | 1,419 | 1,443 | 1,407 | 1,440 | 32,700 | 1,440 |
2024-05-29 | 1,450 | 1,461 | 1,422 | 1,426 | 42,200 | 1,426 |
2024-05-28 | 1,461 | 1,475 | 1,450 | 1,450 | 24,000 | 1,450 |
2024-05-27 | 1,475 | 1,475 | 1,454 | 1,461 | 11,900 | 1,461 |
2024-05-24 | 1,455 | 1,472 | 1,448 | 1,454 | 32,300 | 1,454 |
2024-05-23 | 1,450 | 1,462 | 1,445 | 1,460 | 38,000 | 1,460 |
2024-05-22 | 1,455 | 1,478 | 1,450 | 1,461 | 43,100 | 1,461 |
2024-05-21 | 1,488 | 1,488 | 1,452 | 1,460 | 40,800 | 1,460 |
2024-05-20 | 1,458 | 1,479 | 1,445 | 1,474 | 46,200 | 1,474 |
2024-05-17 | 1,418 | 1,470 | 1,409 | 1,458 | 60,800 | 1,458 |
2024-05-16 | 1,404 | 1,440 | 1,397 | 1,419 | 58,100 | 1,419 |
2024-05-15 | 1,425 | 1,440 | 1,402 | 1,404 | 36,700 | 1,404 |
2024-05-14 | 1,422 | 1,423 | 1,404 | 1,419 | 18,500 | 1,419 |
2024-05-13 | 1,388 | 1,429 | 1,382 | 1,425 | 44,500 | 1,425 |
2024-05-10 | 1,403 | 1,403 | 1,365 | 1,377 | 31,200 | 1,377 |
2024-05-09 | 1,422 | 1,444 | 1,400 | 1,409 | 55,500 | 1,409 |
2024-05-08 | 1,381 | 1,439 | 1,376 | 1,416 | 90,700 | 1,416 |
2024-05-07 | 1,375 | 1,375 | 1,344 | 1,351 | 33,700 | 1,351 |
2024-05-02 | 1,356 | 1,371 | 1,356 | 1,368 | 15,900 | 1,368 |
2024-05-01 | 1,380 | 1,380 | 1,350 | 1,356 | 20,500 | 1,356 |
2024-04-30 | 1,382 | 1,393 | 1,373 | 1,389 | 20,000 | 1,389 |
2024-04-26 | 1,400 | 1,400 | 1,361 | 1,383 | 41,800 | 1,383 |
2024-04-25 | 1,385 | 1,413 | 1,374 | 1,396 | 47,900 | 1,396 |
2024-04-24 | 1,383 | 1,386 | 1,373 | 1,386 | 27,500 | 1,386 |
2024-04-23 | 1,345 | 1,376 | 1,341 | 1,376 | 38,600 | 1,376 |
2024-04-22 | 1,331 | 1,344 | 1,328 | 1,339 | 27,800 | 1,339 |
2024-04-19 | 1,348 | 1,362 | 1,314 | 1,325 | 67,700 | 1,325 |
2024-04-18 | 1,313 | 1,351 | 1,313 | 1,342 | 37,000 | 1,342 |
2024-04-17 | 1,343 | 1,360 | 1,330 | 1,331 | 36,100 | 1,331 |
2024-04-16 | 1,348 | 1,353 | 1,333 | 1,338 | 45,800 | 1,338 |
2024-04-15 | 1,336 | 1,364 | 1,326 | 1,363 | 35,200 | 1,363 |
2024-04-12 | 1,350 | 1,360 | 1,331 | 1,347 | 51,400 | 1,347 |
2024-04-11 | 1,352 | 1,364 | 1,345 | 1,352 | 29,600 | 1,352 |
2024-04-10 | 1,339 | 1,362 | 1,330 | 1,352 | 46,000 | 1,352 |
2024-04-09 | 1,355 | 1,355 | 1,334 | 1,341 | 45,300 | 1,341 |
2024-04-08 | 1,313 | 1,341 | 1,302 | 1,341 | 66,100 | 1,341 |
2024-04-05 | 1,281 | 1,299 | 1,268 | 1,298 | 69,400 | 1,298 |
2024-04-04 | 1,280 | 1,327 | 1,257 | 1,311 | 133,500 | 1,311 |
2024-04-03 | 1,206 | 1,288 | 1,203 | 1,275 | 262,600 | 1,275 |
2024-04-02 | 1,213 | 1,218 | 1,194 | 1,194 | 63,100 | 1,194 |
2024-04-01 | 1,224 | 1,237 | 1,211 | 1,211 | 48,800 | 1,211 |
2024-03-29 | 1,210 | 1,222 | 1,205 | 1,214 | 35,600 | 1,214 |
2024-03-28 | 1,219 | 1,231 | 1,201 | 1,203 | 192,800 | 1,203 |
2024-03-27 | 1,253 | 1,260 | 1,250 | 1,254 | 206,800 | 1,254 |
2024-03-26 | 1,243 | 1,254 | 1,236 | 1,253 | 42,900 | 1,253 |
2024-03-25 | 1,266 | 1,269 | 1,239 | 1,239 | 104,000 | 1,239 |
2024-03-22 | 1,270 | 1,277 | 1,261 | 1,275 | 40,200 | 1,275 |
2024-03-21 | 1,254 | 1,272 | 1,254 | 1,266 | 85,100 | 1,266 |
2024-03-19 | 1,228 | 1,246 | 1,224 | 1,246 | 42,800 | 1,246 |
2024-03-18 | 1,229 | 1,233 | 1,221 | 1,227 | 32,800 | 1,227 |
2024-03-15 | 1,220 | 1,235 | 1,217 | 1,227 | 31,700 | 1,227 |
2024-03-14 | 1,203 | 1,220 | 1,203 | 1,220 | 25,100 | 1,220 |
2024-03-13 | 1,220 | 1,226 | 1,200 | 1,206 | 38,200 | 1,206 |
2024-03-12 | 1,204 | 1,212 | 1,194 | 1,211 | 26,500 | 1,211 |
2024-03-11 | 1,235 | 1,237 | 1,197 | 1,206 | 69,000 | 1,206 |
2024-03-08 | 1,220 | 1,244 | 1,220 | 1,242 | 114,500 | 1,242 |
2024-03-07 | 1,225 | 1,239 | 1,222 | 1,222 | 104,700 | 1,222 |
2024-03-06 | 1,220 | 1,240 | 1,220 | 1,222 | 155,300 | 1,222 |
2024-03-05 | 1,213 | 1,229 | 1,199 | 1,222 | 99,900 | 1,222 |
2024-03-04 | 1,219 | 1,220 | 1,193 | 1,215 | 158,600 | 1,215 |
2024-03-01 | 1,185 | 1,206 | 1,185 | 1,202 | 126,900 | 1,202 |
2024-02-29 | 1,191 | 1,194 | 1,180 | 1,187 | 99,500 | 1,187 |
2024-02-28 | 1,177 | 1,198 | 1,177 | 1,191 | 90,100 | 1,191 |
2024-02-27 | 1,182 | 1,188 | 1,171 | 1,179 | 47,700 | 1,179 |
2024-02-26 | 1,200 | 1,200 | 1,181 | 1,182 | 46,700 | 1,182 |
2024-02-22 | 1,198 | 1,198 | 1,185 | 1,198 | 33,800 | 1,198 |
2024-02-21 | 1,191 | 1,198 | 1,190 | 1,194 | 29,900 | 1,194 |
2024-02-20 | 1,192 | 1,207 | 1,190 | 1,199 | 29,300 | 1,199 |
2024-02-19 | 1,181 | 1,196 | 1,181 | 1,189 | 30,800 | 1,189 |
2024-02-16 | 1,171 | 1,191 | 1,168 | 1,185 | 39,400 | 1,185 |
2024-02-15 | 1,189 | 1,189 | 1,161 | 1,167 | 72,700 | 1,167 |
2024-02-14 | 1,196 | 1,196 | 1,182 | 1,187 | 27,500 | 1,187 |
2024-02-13 | 1,189 | 1,200 | 1,183 | 1,196 | 39,300 | 1,196 |
2024-02-09 | 1,196 | 1,201 | 1,179 | 1,180 | 30,700 | 1,180 |
2024-02-08 | 1,210 | 1,210 | 1,182 | 1,196 | 41,500 | 1,196 |
2024-02-07 | 1,211 | 1,219 | 1,207 | 1,211 | 23,800 | 1,211 |
2024-02-06 | 1,220 | 1,237 | 1,211 | 1,211 | 37,100 | 1,211 |
2024-02-05 | 1,235 | 1,235 | 1,209 | 1,221 | 41,100 | 1,221 |
2024-02-02 | 1,235 | 1,235 | 1,205 | 1,232 | 44,800 | 1,232 |
2024-02-01 | 1,224 | 1,239 | 1,220 | 1,235 | 42,100 | 1,235 |
2024-01-31 | 1,211 | 1,226 | 1,208 | 1,226 | 21,900 | 1,226 |
2024-01-30 | 1,220 | 1,221 | 1,210 | 1,211 | 15,700 | 1,211 |
2024-01-29 | 1,212 | 1,222 | 1,212 | 1,218 | 15,300 | 1,218 |
2024-01-26 | 1,223 | 1,223 | 1,204 | 1,205 | 35,900 | 1,205 |
2024-01-25 | 1,219 | 1,235 | 1,219 | 1,223 | 26,900 | 1,223 |
2024-01-24 | 1,230 | 1,236 | 1,219 | 1,220 | 24,200 | 1,220 |
2024-01-23 | 1,241 | 1,242 | 1,231 | 1,231 | 18,100 | 1,231 |
2024-01-22 | 1,234 | 1,236 | 1,224 | 1,235 | 22,100 | 1,235 |
2024-01-19 | 1,216 | 1,230 | 1,209 | 1,229 | 35,500 | 1,229 |
2024-01-18 | 1,217 | 1,221 | 1,213 | 1,215 | 20,700 | 1,215 |
2024-01-17 | 1,228 | 1,240 | 1,217 | 1,217 | 23,500 | 1,217 |
2024-01-16 | 1,249 | 1,249 | 1,228 | 1,228 | 18,600 | 1,228 |
2024-01-15 | 1,214 | 1,248 | 1,214 | 1,248 | 30,000 | 1,248 |
2024-01-12 | 1,236 | 1,246 | 1,214 | 1,214 | 32,600 | 1,214 |
2024-01-11 | 1,251 | 1,255 | 1,240 | 1,244 | 29,000 | 1,244 |
2024-01-10 | 1,245 | 1,264 | 1,239 | 1,245 | 39,300 | 1,245 |
2024-01-09 | 1,260 | 1,260 | 1,223 | 1,240 | 67,400 | 1,240 |
2024-01-05 | 1,193 | 1,253 | 1,188 | 1,248 | 128,700 | 1,248 |
2024-01-04 | 1,170 | 1,181 | 1,160 | 1,177 | 38,000 | 1,177 |
分割・併合履歴 : なし