KabuInsight

中央倉庫

9319
プライム/倉庫･運輸関連業/Chuo Warehouse Co.,Ltd.
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
2026-03-131,765.01,795.01,765.01,792.0+19.0+1.07%37,000
2026-03-121,818.01,818.01,773.01,773.0-48.0-2.64%47,000
2026-03-111,821.01,845.01,821.01,821.0+16.0+0.89%34,400
2026-03-101,750.01,846.01,731.01,805.0+92.0+5.37%55,600
2026-03-091,679.01,729.01,656.01,713.0-28.0-1.61%65,400
2026-03-061,783.01,784.01,740.01,741.0-76.0-4.18%49,400
2026-03-051,820.01,845.01,810.01,817.0+21.0+1.17%58,400
2026-03-041,795.01,861.01,754.01,796.0-6.0-0.33%111,500
2026-03-031,711.01,810.01,697.01,802.0+91.0+5.32%87,500
2026-03-021,728.01,731.01,694.01,711.0-20.0-1.16%37,800
2026-02-271,730.01,742.01,719.01,731.0+1.0+0.06%35,800
2026-02-261,727.01,751.01,727.01,730.0+31.0+1.82%29,600
2026-02-251,718.01,725.01,699.01,699.0-14.0-0.82%32,600
2026-02-241,676.01,719.01,675.01,713.0+38.0+2.27%25,400
2026-02-201,714.01,714.01,675.01,675.0-58.0-3.35%41,500
2026-02-191,724.01,742.01,717.01,733.0+15.0+0.87%30,800
2026-02-181,713.01,729.01,706.01,718.0+31.0+1.84%21,400
2026-02-171,707.01,722.01,684.01,687.0-20.0-1.17%26,100
2026-02-161,718.01,727.01,656.01,707.0-11.0-0.64%63,900
2026-02-131,753.01,767.01,718.01,718.0-35.0-2.00%51,200
2026-02-121,765.01,768.01,740.01,753.0-14.0-0.79%42,700
2026-02-101,711.01,775.01,682.01,767.0+16.0+0.91%54,100
2026-02-091,730.01,751.01,722.01,751.0+52.0+3.06%33,400
2026-02-061,710.01,712.01,693.01,699.0-15.0-0.88%24,700
2026-02-051,728.01,730.01,692.01,714.0-13.0-0.75%37,100
2026-02-041,723.01,739.01,712.01,727.0-9.0-0.52%14,900
2026-02-031,723.01,749.01,716.01,736.0+45.0+2.66%37,800
2026-02-021,709.01,718.01,690.01,691.0-18.0-1.05%36,000
2026-01-301,703.01,714.01,694.01,709.0+17.0+1.00%21,100
2026-01-291,674.01,700.01,662.01,692.0+12.0+0.71%39,200
2026-01-281,686.01,695.01,668.01,680.0-6.0-0.36%28,900
2026-01-271,700.01,706.01,680.01,686.0-30.0-1.75%60,700
2026-01-261,723.01,745.01,702.01,716.0-18.0-1.04%47,700
2026-01-231,686.01,745.01,682.01,734.0+43.0+2.54%54,100
2026-01-221,610.01,718.01,610.01,691.0+97.0+6.09%64,600
2026-01-211,615.01,615.01,592.01,594.0-22.0-1.36%22,100
2026-01-201,605.01,625.01,600.01,616.0-2.0-0.12%20,900
2026-01-191,615.01,635.01,606.01,618.0+3.0+0.19%23,100
2026-01-161,595.01,619.01,588.01,615.0+9.0+0.56%17,900
2026-01-151,550.01,622.01,547.01,606.0+46.0+2.95%49,500
2026-01-141,560.01,570.01,551.01,560.0-1.0-0.06%20,500
2026-01-131,560.01,567.01,550.01,561.0+2.0+0.13%37,100
2026-01-091,510.01,572.01,510.01,559.0+49.0+3.25%58,500
2026-01-081,499.01,520.01,499.01,510.0+12.0+0.80%25,900
2026-01-071,474.01,507.01,474.01,498.0+7.0+0.47%31,900
2026-01-061,450.01,494.01,450.01,491.0+44.0+3.04%39,700
2026-01-051,435.01,449.01,429.01,447.0+15.0+1.05%21,400
2025-12-301,449.01,458.01,432.01,432.0-13.0-0.90%14,900
2025-12-291,449.01,450.01,429.01,445.0-4.0-0.28%34,200
2025-12-261,453.01,453.01,439.01,449.0+12.0+0.84%20,500
2025-12-251,412.01,439.01,412.01,437.0+27.0+1.91%8,200
2025-12-241,429.01,434.01,409.01,410.0-19.0-1.33%27,400
2025-12-231,423.01,432.01,422.01,429.0+7.0+0.49%23,200
2025-12-221,420.01,423.01,416.01,422.0+7.0+0.49%17,600
2025-12-191,403.01,419.01,403.01,415.0+17.0+1.22%19,400
2025-12-181,395.01,402.01,386.01,398.0+3.0+0.22%15,200
2025-12-171,407.01,407.01,384.01,395.0-8.0-0.57%21,000
2025-12-161,418.01,425.01,400.01,403.0-15.0-1.06%33,100
2025-12-151,370.01,418.01,370.01,418.0+48.0+3.50%49,500
2025-12-121,365.01,372.01,363.01,370.0+23.0+1.71%28,800
2025-12-111,369.01,372.01,347.01,347.0-22.0-1.61%31,200
2025-12-101,358.01,372.01,358.01,369.0+12.0+0.88%16,400
2025-12-091,356.01,366.01,352.01,357.0-2.0-0.15%20,200
2025-12-081,350.01,363.01,350.01,359.0+14.0+1.04%21,700
2025-12-051,350.01,354.01,338.01,345.0-5.0-0.37%22,100
2025-12-041,332.01,351.01,332.01,350.0+18.0+1.35%25,300
2025-12-031,341.01,347.01,332.01,332.0-11.0-0.82%41,400
2025-12-021,353.01,364.01,343.01,343.0-11.0-0.81%34,500
2025-12-011,379.01,380.01,347.01,354.0-24.0-1.74%62,000
2025-11-281,350.01,381.01,350.01,378.0+33.0+2.45%57,100
2025-11-271,342.01,351.01,339.01,345.0+3.0+0.22%46,100
2025-11-261,330.01,342.01,328.01,342.0+15.0+1.13%22,500
2025-11-251,331.01,332.01,322.01,327.0-4.0-0.30%24,100
2025-11-211,307.01,331.01,307.01,331.0+22.0+1.68%35,600
2025-11-201,307.01,320.01,307.01,309.0+4.0+0.31%19,300
2025-11-191,304.01,316.01,302.01,305.0+1.0+0.08%24,500
2025-11-181,321.01,325.01,301.01,304.0-17.0-1.29%30,900
2025-11-171,325.01,333.01,321.01,321.00.00.00%25,200
2025-11-141,314.01,326.01,312.01,321.0+2.0+0.15%21,000
2025-11-131,325.01,330.01,316.01,319.00.00.00%27,500
2025-11-121,323.01,325.01,303.01,319.0+14.0+1.07%36,800
2025-11-111,333.01,341.01,304.01,305.0-21.0-1.58%50,900
2025-11-101,326.01,331.01,320.01,326.0+11.0+0.84%24,900
2025-11-071,305.01,315.01,303.01,315.0+9.0+0.69%11,300
2025-11-061,303.01,315.01,298.01,306.0+8.0+0.62%18,300
2025-11-051,326.01,326.01,296.01,298.0-22.0-1.67%46,700
2025-11-041,323.01,335.01,316.01,320.0-3.0-0.23%19,900
2025-10-311,312.01,323.01,308.01,323.0+5.0+0.38%19,800
2025-10-301,301.01,324.01,301.01,318.0+18.0+1.38%112,900
2025-10-291,327.01,327.01,297.01,300.0-27.0-2.03%48,800
2025-10-281,353.01,353.01,326.01,327.0-34.0-2.50%29,100
2025-10-271,348.01,363.01,348.01,361.0+21.0+1.57%23,500
2025-10-241,357.01,363.01,340.01,340.0-17.0-1.25%30,400
2025-10-231,358.01,368.01,351.01,357.0+1.0+0.07%21,900
2025-10-221,342.01,356.01,342.01,356.0+14.0+1.04%17,100
2025-10-211,342.01,348.01,340.01,342.0-3.0-0.22%13,800
2025-10-201,339.01,350.01,339.01,345.0+17.0+1.28%16,700
2025-10-171,331.01,333.01,320.01,328.0-2.0-0.15%24,500
2025-10-161,338.01,344.01,327.01,330.0-4.0-0.30%25,700
2025-10-151,309.01,336.01,309.01,334.0+26.0+1.99%30,200
2025-10-141,301.01,323.01,300.01,308.0-2.0-0.15%35,000
2025-10-101,323.01,327.01,310.01,310.0-27.0-2.02%55,600
2025-10-091,343.01,350.01,335.01,337.0-8.0-0.59%31,800
2025-10-081,354.01,364.01,345.01,345.0-7.0-0.52%28,800
2025-10-071,364.01,364.01,350.01,352.0-10.0-0.73%31,800
2025-10-061,382.01,397.01,362.01,362.0+10.0+0.74%33,800
2025-10-031,349.01,365.01,349.01,352.0+4.0+0.30%20,200
2025-10-021,350.01,362.01,335.01,348.0-5.0-0.37%36,800
2025-10-011,402.01,402.01,351.01,353.0-49.0-3.50%49,000
2025-09-301,417.01,417.01,395.01,402.0-16.0-1.13%30,900
2025-09-291,448.01,448.01,417.01,418.0-46.0-3.14%76,800
2025-09-261,473.01,480.01,455.01,464.00.00.00%177,200
2025-09-251,443.01,464.01,443.01,464.0+24.0+1.67%155,700
2025-09-241,448.01,451.01,440.01,440.0-13.0-0.89%110,200
2025-09-221,440.01,457.01,440.01,453.0+14.0+0.97%90,800
2025-09-191,460.01,462.01,438.01,439.0-19.0-1.30%62,200
2025-09-181,460.01,460.01,442.01,458.0+6.0+0.41%40,600
2025-09-171,462.01,462.01,440.01,452.0-10.0-0.68%29,200
2025-09-161,454.01,462.01,446.01,462.0+8.0+0.55%36,400
2025-09-121,445.01,454.01,442.01,454.0——31,900

直近120営業日分を表示