921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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 1,197.0 | 1,199.0 | 1,163.0 | 1,168.0 | 1,168.0 | 129,300 |
| 2025/11/28 | 1,166.0 | 1,191.0 | 1,160.0 | 1,184.0 | 1,184.0 | 78,200 |
| 2025/11/27 | 1,151.0 | 1,166.0 | 1,149.0 | 1,166.0 | 1,166.0 | 86,500 |
| 2025/11/26 | 1,150.0 | 1,155.0 | 1,143.0 | 1,155.0 | 1,155.0 | 50,400 |
| 2025/11/25 | 1,170.0 | 1,170.0 | 1,132.0 | 1,139.0 | 1,139.0 | 69,400 |
| 2025/11/21 | 1,126.0 | 1,162.0 | 1,121.0 | 1,162.0 | 1,162.0 | 96,300 |
| 2025/11/20 | 1,137.0 | 1,137.0 | 1,122.0 | 1,126.0 | 1,126.0 | 59,900 |
| 2025/11/19 | 1,115.0 | 1,125.0 | 1,113.0 | 1,120.0 | 1,120.0 | 42,700 |
| 2025/11/18 | 1,125.0 | 1,129.0 | 1,108.0 | 1,113.0 | 1,113.0 | 64,500 |
| 2025/11/17 | 1,116.0 | 1,139.0 | 1,112.0 | 1,128.0 | 1,128.0 | 64,900 |
| 2025/11/14 | 1,129.0 | 1,134.0 | 1,119.0 | 1,123.0 | 1,123.0 | 59,400 |
| 2025/11/13 | 1,126.0 | 1,137.0 | 1,126.0 | 1,127.0 | 1,127.0 | 57,100 |
| 2025/11/12 | 1,110.0 | 1,133.0 | 1,110.0 | 1,121.0 | 1,121.0 | 82,000 |
| 2025/11/11 | 1,117.0 | 1,119.0 | 1,101.0 | 1,104.0 | 1,104.0 | 81,200 |
| 2025/11/10 | 1,122.0 | 1,128.0 | 1,108.0 | 1,116.0 | 1,116.0 | 131,400 |
| 2025/11/07 | 1,081.0 | 1,107.0 | 1,070.0 | 1,101.0 | 1,101.0 | 136,000 |
| 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 |
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。
