9324 安田倉庫(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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 1,670 | 1,719 | 1,664 | 1,719 | 31,600 | 1,719 |
| 2025-04-17 | 1,666 | 1,670 | 1,654 | 1,665 | 19,000 | 1,665 |
| 2025-04-16 | 1,684 | 1,684 | 1,665 | 1,675 | 12,300 | 1,675 |
| 2025-04-15 | 1,693 | 1,693 | 1,667 | 1,670 | 10,700 | 1,670 |
| 2025-04-14 | 1,667 | 1,682 | 1,657 | 1,672 | 14,300 | 1,672 |
| 2025-04-11 | 1,630 | 1,670 | 1,599 | 1,667 | 18,000 | 1,667 |
| 2025-04-10 | 1,670 | 1,672 | 1,627 | 1,666 | 23,500 | 1,666 |
| 2025-04-09 | 1,586 | 1,614 | 1,564 | 1,595 | 49,600 | 1,595 |
| 2025-04-08 | 1,567 | 1,623 | 1,549 | 1,613 | 41,000 | 1,613 |
| 2025-04-07 | 1,462 | 1,574 | 1,456 | 1,527 | 70,400 | 1,527 |
| 2025-04-04 | 1,580 | 1,606 | 1,571 | 1,581 | 94,800 | 1,581 |
| 2025-04-03 | 1,607 | 1,634 | 1,600 | 1,626 | 34,200 | 1,626 |
| 2025-04-02 | 1,694 | 1,694 | 1,657 | 1,657 | 22,200 | 1,657 |
| 2025-04-01 | 1,695 | 1,703 | 1,654 | 1,685 | 33,500 | 1,685 |
| 2025-03-31 | 1,733 | 1,734 | 1,681 | 1,681 | 40,200 | 1,681 |
| 2025-03-28 | 1,800 | 1,849 | 1,769 | 1,773 | 99,200 | 1,773 |
| 2025-03-27 | 1,801 | 1,819 | 1,787 | 1,805 | 200,700 | 1,805 |
| 2025-03-26 | 1,811 | 1,817 | 1,770 | 1,816 | 81,900 | 1,816 |
| 2025-03-25 | 1,792 | 1,804 | 1,773 | 1,798 | 54,500 | 1,798 |
| 2025-03-24 | 1,789 | 1,790 | 1,760 | 1,775 | 64,900 | 1,775 |
| 2025-03-21 | 1,789 | 1,805 | 1,778 | 1,778 | 74,900 | 1,778 |
| 2025-03-19 | 1,763 | 1,816 | 1,761 | 1,789 | 85,100 | 1,789 |
| 2025-03-18 | 1,775 | 1,786 | 1,737 | 1,758 | 83,300 | 1,758 |
| 2025-03-17 | 1,759 | 1,777 | 1,756 | 1,775 | 81,500 | 1,775 |
| 2025-03-14 | 1,722 | 1,759 | 1,722 | 1,756 | 52,200 | 1,756 |
| 2025-03-13 | 1,719 | 1,748 | 1,708 | 1,744 | 67,300 | 1,744 |
| 2025-03-12 | 1,744 | 1,751 | 1,686 | 1,701 | 74,400 | 1,701 |
| 2025-03-11 | 1,748 | 1,748 | 1,719 | 1,738 | 52,100 | 1,738 |
| 2025-03-10 | 1,805 | 1,805 | 1,765 | 1,768 | 57,300 | 1,768 |
| 2025-03-07 | 1,795 | 1,839 | 1,758 | 1,808 | 62,600 | 1,808 |
| 2025-03-06 | 1,811 | 1,849 | 1,811 | 1,826 | 56,400 | 1,826 |
| 2025-03-05 | 1,778 | 1,810 | 1,766 | 1,799 | 33,900 | 1,799 |
| 2025-03-04 | 1,755 | 1,777 | 1,732 | 1,765 | 43,600 | 1,765 |
| 2025-03-03 | 1,798 | 1,798 | 1,718 | 1,747 | 67,900 | 1,747 |
| 2025-02-28 | 1,727 | 1,746 | 1,715 | 1,741 | 36,700 | 1,741 |
| 2025-02-27 | 1,706 | 1,732 | 1,706 | 1,725 | 34,900 | 1,725 |
| 2025-02-26 | 1,731 | 1,733 | 1,691 | 1,715 | 31,500 | 1,715 |
| 2025-02-25 | 1,728 | 1,735 | 1,693 | 1,732 | 34,700 | 1,732 |
| 2025-02-21 | 1,780 | 1,780 | 1,726 | 1,746 | 25,000 | 1,746 |
| 2025-02-20 | 1,815 | 1,838 | 1,775 | 1,785 | 17,000 | 1,785 |
| 2025-02-19 | 1,856 | 1,885 | 1,815 | 1,817 | 23,200 | 1,817 |
| 2025-02-18 | 1,900 | 1,903 | 1,858 | 1,863 | 13,200 | 1,863 |
| 2025-02-17 | 1,923 | 1,936 | 1,901 | 1,915 | 17,700 | 1,915 |
| 2025-02-14 | 1,918 | 1,931 | 1,893 | 1,915 | 30,700 | 1,915 |
| 2025-02-13 | 1,943 | 1,965 | 1,912 | 1,918 | 24,900 | 1,918 |
| 2025-02-12 | 1,943 | 1,964 | 1,936 | 1,946 | 18,100 | 1,946 |
| 2025-02-10 | 1,917 | 1,960 | 1,917 | 1,929 | 15,300 | 1,929 |
| 2025-02-07 | 1,950 | 1,961 | 1,911 | 1,917 | 22,600 | 1,917 |
| 2025-02-06 | 1,891 | 1,968 | 1,873 | 1,966 | 44,700 | 1,966 |
| 2025-02-05 | 1,815 | 1,980 | 1,815 | 1,918 | 156,200 | 1,918 |
| 2025-02-04 | 1,760 | 1,864 | 1,734 | 1,780 | 86,500 | 1,780 |
| 2025-02-03 | 1,769 | 1,769 | 1,724 | 1,724 | 21,800 | 1,724 |
| 2025-01-31 | 1,769 | 1,770 | 1,754 | 1,770 | 7,500 | 1,770 |
| 2025-01-30 | 1,758 | 1,774 | 1,741 | 1,770 | 11,300 | 1,770 |
| 2025-01-29 | 1,798 | 1,798 | 1,764 | 1,764 | 6,800 | 1,764 |
| 2025-01-28 | 1,759 | 1,784 | 1,759 | 1,783 | 11,300 | 1,783 |
| 2025-01-27 | 1,771 | 1,771 | 1,735 | 1,751 | 9,700 | 1,751 |
| 2025-01-24 | 1,728 | 1,757 | 1,728 | 1,749 | 16,000 | 1,749 |
| 2025-01-23 | 1,745 | 1,745 | 1,704 | 1,724 | 17,900 | 1,724 |
| 2025-01-22 | 1,755 | 1,760 | 1,743 | 1,750 | 10,100 | 1,750 |
| 2025-01-21 | 1,743 | 1,759 | 1,732 | 1,755 | 11,800 | 1,755 |
| 2025-01-20 | 1,740 | 1,749 | 1,730 | 1,735 | 9,100 | 1,735 |
| 2025-01-17 | 1,727 | 1,755 | 1,718 | 1,739 | 13,300 | 1,739 |
| 2025-01-16 | 1,748 | 1,764 | 1,742 | 1,742 | 12,200 | 1,742 |
| 2025-01-15 | 1,729 | 1,748 | 1,726 | 1,748 | 10,800 | 1,748 |
| 2025-01-14 | 1,714 | 1,748 | 1,713 | 1,732 | 14,700 | 1,732 |
| 2025-01-10 | 1,730 | 1,743 | 1,703 | 1,729 | 28,200 | 1,729 |
| 2025-01-09 | 1,739 | 1,755 | 1,727 | 1,736 | 16,000 | 1,736 |
| 2025-01-08 | 1,758 | 1,759 | 1,742 | 1,747 | 12,600 | 1,747 |
| 2025-01-07 | 1,733 | 1,773 | 1,708 | 1,758 | 32,900 | 1,758 |
| 2025-01-06 | 1,780 | 1,780 | 1,733 | 1,733 | 28,600 | 1,733 |
分割・併合履歴 ： なし