澁澤倉庫(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,208（2025年12月12日）
- 年初来安値
- 712（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/12 | 1,194 | 1,208 | 1,189 | 1,200 | 92,800 | 1,200 |
| 2025/12/11 | 1,194 | 1,199 | 1,176 | 1,176 | 67,800 | 1,176 |
| 2025/12/10 | 1,175 | 1,199 | 1,171 | 1,191 | 92,300 | 1,191 |
| 2025/12/9 | 1,195 | 1,195 | 1,165 | 1,167 | 76,600 | 1,167 |
| 2025/12/8 | 1,192 | 1,192 | 1,175 | 1,191 | 86,400 | 1,191 |
| 2025/12/5 | 1,175 | 1,183 | 1,170 | 1,175 | 56,800 | 1,175 |
| 2025/12/4 | 1,180 | 1,180 | 1,170 | 1,175 | 49,800 | 1,175 |
| 2025/12/3 | 1,154 | 1,178 | 1,150 | 1,169 | 70,900 | 1,169 |
| 2025/12/2 | 1,171 | 1,171 | 1,149 | 1,154 | 63,800 | 1,154 |
| 2025/12/1 | 1,197 | 1,199 | 1,163 | 1,168 | 129,300 | 1,168 |
| 2025/11/28 | 1,166 | 1,191 | 1,160 | 1,184 | 78,200 | 1,184 |
| 2025/11/27 | 1,151 | 1,166 | 1,149 | 1,166 | 86,500 | 1,166 |
| 2025/11/26 | 1,150 | 1,155 | 1,143 | 1,155 | 50,400 | 1,155 |
| 2025/11/25 | 1,170 | 1,170 | 1,132 | 1,139 | 69,400 | 1,139 |
| 2025/11/21 | 1,126 | 1,162 | 1,121 | 1,162 | 96,300 | 1,162 |
| 2025/11/20 | 1,137 | 1,137 | 1,122 | 1,126 | 59,900 | 1,126 |
| 2025/11/19 | 1,115 | 1,125 | 1,113 | 1,120 | 42,700 | 1,120 |
| 2025/11/18 | 1,125 | 1,129 | 1,108 | 1,113 | 64,500 | 1,113 |
| 2025/11/17 | 1,116 | 1,139 | 1,112 | 1,128 | 64,900 | 1,128 |
| 2025/11/14 | 1,129 | 1,134 | 1,119 | 1,123 | 59,400 | 1,123 |
1〜20/243件
