KabuInsight

澁澤倉庫

9304
プライム/倉庫･運輸関連業/Shibusawa Logistics Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,305.01,324.01,303.01,310.0-12.0-0.91%110,800
2026-03-121,360.01,360.01,313.01,322.0-46.0-3.36%190,700
2026-03-111,371.01,381.01,362.01,368.0+12.0+0.88%68,900
2026-03-101,370.01,370.01,345.01,356.0+16.0+1.19%77,600
2026-03-091,320.01,345.01,315.01,340.0-38.0-2.76%178,700
2026-03-061,375.01,382.01,363.01,378.0-19.0-1.36%74,800
2026-03-051,385.01,402.01,376.01,397.0+42.0+3.10%110,300
2026-03-041,370.01,370.01,321.01,355.0-21.0-1.53%227,700
2026-03-031,400.01,400.01,374.01,376.0-25.0-1.78%105,200
2026-03-021,400.01,412.01,385.01,401.0-15.0-1.06%99,400
2026-02-271,389.01,418.01,389.01,416.0+30.0+2.16%61,800
2026-02-261,398.01,404.01,385.01,386.0-16.0-1.14%96,300
2026-02-251,422.01,422.01,400.01,402.0-4.0-0.28%97,800
2026-02-241,389.01,411.01,381.01,406.0+17.0+1.22%80,200
2026-02-201,400.01,400.01,383.01,389.0-15.0-1.07%67,400
2026-02-191,398.01,410.01,385.01,404.0+8.0+0.57%65,400
2026-02-181,374.01,404.01,372.01,396.0+35.0+2.57%60,100
2026-02-171,385.01,387.01,361.01,361.0-13.0-0.95%74,100
2026-02-161,380.01,381.01,361.01,374.0+2.0+0.15%72,900
2026-02-131,388.01,392.01,349.01,372.0-21.0-1.51%96,500
2026-02-121,364.01,400.01,354.01,393.0+25.0+1.83%123,100
2026-02-101,357.01,390.01,352.01,368.0+11.0+0.81%130,900
2026-02-091,366.01,390.01,316.01,357.0+21.0+1.57%173,000
2026-02-061,330.01,336.01,317.01,336.0+7.0+0.53%90,800
2026-02-051,323.01,336.01,320.01,329.0+18.0+1.37%67,900
2026-02-041,305.01,317.01,303.01,311.0+9.0+0.69%54,800
2026-02-031,280.01,305.01,277.01,302.0+27.0+2.12%83,300
2026-02-021,312.01,314.01,275.01,275.0-23.0-1.77%114,200
2026-01-301,290.01,301.01,283.01,298.0+6.0+0.46%70,100
2026-01-291,302.01,302.01,272.01,292.0-9.0-0.69%133,800
2026-01-281,311.01,318.01,301.01,301.0-17.0-1.29%82,600
2026-01-271,313.01,322.01,306.01,318.0+2.0+0.15%73,800
2026-01-261,315.01,322.01,305.01,316.0-7.0-0.53%121,500
2026-01-231,329.01,331.01,319.01,323.0-1.0-0.08%77,400
2026-01-221,323.01,329.01,316.01,324.0+4.0+0.30%93,300
2026-01-211,314.01,326.01,306.01,320.0-6.0-0.45%136,300
2026-01-201,328.01,330.01,315.01,326.0+1.0+0.08%85,200
2026-01-191,339.01,343.01,320.01,325.0-13.0-0.97%86,000
2026-01-161,325.01,338.01,314.01,338.0+18.0+1.36%96,000
2026-01-151,320.01,331.01,317.01,320.0+4.0+0.30%75,700
2026-01-141,321.01,330.01,306.01,316.0-6.0-0.45%91,900
2026-01-131,335.01,339.01,314.01,322.0+11.0+0.84%86,700
2026-01-091,312.01,322.01,311.01,311.0+1.0+0.08%48,000
2026-01-081,307.01,323.01,304.01,310.0+3.0+0.23%81,400
2026-01-071,300.01,318.01,295.01,307.0-6.0-0.46%95,900
2026-01-061,296.01,319.01,291.01,313.0+28.0+2.18%104,700
2026-01-051,276.01,293.01,272.01,285.0+10.0+0.78%93,100
2025-12-301,285.01,288.01,275.01,275.0-9.0-0.70%64,600
2025-12-291,285.01,287.01,274.01,284.0+6.0+0.47%76,500
2025-12-261,274.01,280.01,269.01,278.0+8.0+0.63%57,600
2025-12-251,281.01,281.01,264.01,270.0+6.0+0.47%72,700
2025-12-241,262.01,276.01,258.01,264.0-2.0-0.16%58,800
2025-12-231,248.01,268.01,245.01,266.0+17.0+1.36%54,900
2025-12-221,268.01,269.01,240.01,249.0-9.0-0.72%130,700
2025-12-191,265.01,267.01,248.01,258.0+9.0+0.72%150,200
2025-12-181,195.01,266.01,193.01,249.0+53.0+4.43%207,500
2025-12-171,200.01,201.01,182.01,196.0-1.0-0.08%40,300
2025-12-161,237.01,237.01,192.01,197.0-37.0-3.00%78,800
2025-12-151,200.01,234.01,200.01,234.0+34.0+2.83%82,600
2025-12-121,194.01,208.01,189.01,200.0+24.0+2.04%92,800
2025-12-111,194.01,199.01,176.01,176.0-15.0-1.26%67,800
2025-12-101,175.01,199.01,171.01,191.0+24.0+2.06%92,300
2025-12-091,195.01,195.01,165.01,167.0-24.0-2.02%76,600
2025-12-081,192.01,192.01,175.01,191.0+16.0+1.36%86,400
2025-12-051,175.01,183.01,170.01,175.00.00.00%56,800
2025-12-041,180.01,180.01,170.01,175.0+6.0+0.51%49,800
2025-12-031,154.01,178.01,150.01,169.0+15.0+1.30%70,900
2025-12-021,171.01,171.01,149.01,154.0-14.0-1.20%63,800
2025-12-011,197.01,199.01,163.01,168.0-16.0-1.35%129,300
2025-11-281,166.01,191.01,160.01,184.0+18.0+1.54%78,200
2025-11-271,151.01,166.01,149.01,166.0+11.0+0.95%86,500
2025-11-261,150.01,155.01,143.01,155.0+16.0+1.40%50,400
2025-11-251,170.01,170.01,132.01,139.0-23.0-1.98%69,400
2025-11-211,126.01,162.01,121.01,162.0+36.0+3.20%96,300
2025-11-201,137.01,137.01,122.01,126.0+6.0+0.54%59,900
2025-11-191,115.01,125.01,113.01,120.0+7.0+0.63%42,700
2025-11-181,125.01,129.01,108.01,113.0-15.0-1.33%64,500
2025-11-171,116.01,139.01,112.01,128.0+5.0+0.45%64,900
2025-11-141,129.01,134.01,119.01,123.0-4.0-0.35%59,400
2025-11-131,126.01,137.01,126.01,127.0+6.0+0.54%57,100
2025-11-121,110.01,133.01,110.01,121.0+17.0+1.54%82,000
2025-11-111,117.01,119.01,101.01,104.0-12.0-1.08%81,200
2025-11-101,122.01,128.01,108.01,116.0+15.0+1.36%131,400
2025-11-071,081.01,107.01,070.01,101.0+20.0+1.85%136,000
2025-11-061,087.01,092.01,080.01,081.0-5.0-0.46%65,800
2025-11-051,099.01,106.01,070.01,086.0-16.0-1.45%111,800
2025-11-041,106.01,107.01,093.01,102.0-5.0-0.45%134,800
2025-10-311,115.01,115.01,099.01,107.0-3.0-0.27%57,900
2025-10-301,096.01,110.01,095.01,110.0+11.0+1.00%385,700
2025-10-291,114.01,117.01,096.01,099.0-8.0-0.72%143,500
2025-10-281,135.01,136.01,107.01,107.0-42.0-3.66%153,900
2025-10-271,141.01,152.01,137.01,149.0+16.0+1.41%78,300
2025-10-241,138.01,140.01,128.01,133.0-5.0-0.44%59,600
2025-10-231,134.01,156.01,133.01,138.0-6.0-0.52%69,500
2025-10-221,130.01,149.01,128.01,144.0+16.0+1.42%108,200
2025-10-211,130.01,137.01,122.01,128.0-7.0-0.62%66,400
2025-10-201,135.01,137.01,123.01,135.0+20.0+1.79%78,100
2025-10-171,110.01,116.01,106.01,115.0-2.0-0.18%68,900
2025-10-161,125.01,128.01,112.01,117.0-8.0-0.71%69,200
2025-10-151,119.01,131.01,118.01,125.0+7.0+0.63%70,100
2025-10-141,108.01,121.01,100.01,118.0-4.0-0.36%139,600
2025-10-101,115.01,124.01,112.01,122.0-5.0-0.44%149,800
2025-10-091,149.01,160.01,120.01,127.0-20.0-1.74%153,400
2025-10-081,165.01,173.01,145.01,147.0-24.0-2.05%166,000
2025-10-071,149.01,172.01,139.01,171.0-4.0-0.34%140,100
2025-10-061,141.01,179.01,138.01,175.0+52.0+4.63%190,000
2025-10-031,135.01,148.01,120.01,123.0-12.0-1.06%102,900
2025-10-021,140.01,141.01,115.01,135.0-7.0-0.61%109,300
2025-10-011,141.01,145.01,123.01,142.0-16.0-1.38%182,200
2025-09-301,135.01,158.01,120.01,158.0+21.0+1.85%176,000
2025-09-291,140.01,145.01,099.01,137.0-3.0-0.26%184,200
2025-09-261,128.81,140.01,125.01,140.0+20.0+1.79%139,200
2025-09-251,125.01,132.51,118.81,120.0+1.3+0.11%109,600
2025-09-241,125.01,127.51,117.51,118.8-6.3-0.56%126,800
2025-09-221,140.01,140.01,125.01,125.0-10.0-0.88%133,200
2025-09-191,163.81,163.81,135.01,135.0-23.8-2.05%269,600
2025-09-181,162.51,162.51,142.51,158.8+3.8+0.32%98,000
2025-09-171,180.01,180.01,152.51,155.0-17.5-1.49%107,600
2025-09-161,158.81,175.01,153.81,172.5+20.0+1.74%118,400
2025-09-121,167.51,167.51,148.81,152.5——112,800

直近120営業日分を表示