1,162円
澁澤倉庫の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,087.0 | 1,092.0 | 1,080.0 | 1,081.0 | 1,081.0 | 65,800 |
| 2025/11/05 | 1,099.0 | 1,106.0 | 1,070.0 | 1,086.0 | 1,086.0 | 111,800 |
| 2025/11/04 | 1,106.0 | 1,107.0 | 1,093.0 | 1,102.0 | 1,102.0 | 134,800 |
| 2025/10/31 | 1,115.0 | 1,115.0 | 1,099.0 | 1,107.0 | 1,107.0 | 57,900 |
| 2025/10/30 | 1,096.0 | 1,110.0 | 1,095.0 | 1,110.0 | 1,110.0 | 385,700 |
| 2025/10/29 | 1,114.0 | 1,117.0 | 1,096.0 | 1,099.0 | 1,099.0 | 143,500 |
| 2025/10/28 | 1,135.0 | 1,136.0 | 1,107.0 | 1,107.0 | 1,107.0 | 153,900 |
| 2025/10/27 | 1,141.0 | 1,152.0 | 1,137.0 | 1,149.0 | 1,149.0 | 78,300 |
| 2025/10/24 | 1,138.0 | 1,140.0 | 1,128.0 | 1,133.0 | 1,133.0 | 59,600 |
| 2025/10/23 | 1,134.0 | 1,156.0 | 1,133.0 | 1,138.0 | 1,138.0 | 69,500 |
| 2025/10/22 | 1,130.0 | 1,149.0 | 1,128.0 | 1,144.0 | 1,144.0 | 108,200 |
| 2025/10/21 | 1,130.0 | 1,137.0 | 1,122.0 | 1,128.0 | 1,128.0 | 66,400 |
| 2025/10/20 | 1,135.0 | 1,137.0 | 1,123.0 | 1,135.0 | 1,135.0 | 78,100 |
| 2025/10/17 | 1,110.0 | 1,116.0 | 1,106.0 | 1,115.0 | 1,115.0 | 68,900 |
| 2025/10/16 | 1,125.0 | 1,128.0 | 1,112.0 | 1,117.0 | 1,117.0 | 69,200 |
| 2025/10/15 | 1,119.0 | 1,131.0 | 1,118.0 | 1,125.0 | 1,125.0 | 70,100 |
| 2025/10/14 | 1,108.0 | 1,121.0 | 1,100.0 | 1,118.0 | 1,118.0 | 139,600 |
| 2025/10/10 | 1,115.0 | 1,124.0 | 1,112.0 | 1,122.0 | 1,122.0 | 149,800 |
| 2025/10/09 | 1,149.0 | 1,160.0 | 1,120.0 | 1,127.0 | 1,127.0 | 153,400 |
| 2025/10/08 | 1,165.0 | 1,173.0 | 1,145.0 | 1,147.0 | 1,147.0 | 166,000 |
おすすめ条件でスクリーニングされた銘柄を見る
澁澤倉庫の取引履歴を振り返りませんか？
澁澤倉庫の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
