三菱倉庫(9301)の株価時系列情報
三菱倉庫(9301)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 5,065 | 5,127 | 5,004 | 5,070 | 278,000 |
| 2024/04/18 | 5,020 | 5,081 | 5,001 | 5,060 | 188,400 |
| 2024/04/17 | 5,069 | 5,093 | 5,005 | 5,032 | 289,900 |
| 2024/04/16 | 5,088 | 5,122 | 5,035 | 5,070 | 248,400 |
| 2024/04/15 | 5,086 | 5,152 | 5,044 | 5,139 | 221,600 |
| 2024/04/12 | 5,096 | 5,141 | 5,050 | 5,097 | 336,300 |
| 2024/04/11 | 4,970 | 5,059 | 4,936 | 5,059 | 201,300 |
| 2024/04/10 | 4,980 | 5,032 | 4,975 | 5,019 | 238,100 |
| 2024/04/09 | 5,000 | 5,023 | 4,966 | 5,010 | 158,600 |
| 2024/04/08 | 4,955 | 5,054 | 4,925 | 4,990 | 107,800 |
| 2024/04/05 | 4,920 | 4,962 | 4,893 | 4,939 | 199,800 |
| 2024/04/04 | 5,040 | 5,063 | 4,997 | 5,005 | 268,000 |
| 2024/04/03 | 4,884 | 4,995 | 4,872 | 4,949 | 316,900 |
| 2024/04/02 | 4,865 | 4,920 | 4,828 | 4,866 | 261,400 |
| 2024/04/01 | 5,044 | 5,075 | 4,865 | 4,879 | 182,500 |
| 2024/03/29 | 4,889 | 4,991 | 4,889 | 4,975 | 448,200 |
| 2024/03/28 | 4,997 | 5,022 | 4,872 | 4,890 | 244,300 |
| 2024/03/27 | 5,059 | 5,100 | 5,020 | 5,052 | 458,500 |
| 2024/03/26 | 5,026 | 5,185 | 5,026 | 5,065 | 539,800 |
| 2024/03/25 | 5,014 | 5,050 | 4,988 | 5,004 | 276,700 |
| 2024/03/22 | 4,921 | 5,032 | 4,911 | 5,000 | 389,300 |
| 2024/03/21 | 4,922 | 4,978 | 4,913 | 4,921 | 425,300 |
| 2024/03/19 | 4,806 | 4,943 | 4,797 | 4,910 | 393,100 |
| 2024/03/18 | 4,803 | 4,820 | 4,722 | 4,767 | 329,600 |
| 2024/03/15 | 4,755 | 4,799 | 4,725 | 4,788 | 508,100 |
| 2024/03/14 | 4,621 | 4,676 | 4,617 | 4,665 | 219,500 |
| 2024/03/13 | 4,688 | 4,720 | 4,596 | 4,614 | 197,700 |
| 2024/03/12 | 4,604 | 4,684 | 4,563 | 4,665 | 300,800 |
| 2024/03/11 | 4,614 | 4,650 | 4,569 | 4,600 | 301,000 |
| 2024/03/08 | 4,616 | 4,647 | 4,579 | 4,620 | 459,900 |
| 2024/03/07 | 4,635 | 4,659 | 4,562 | 4,625 | 357,100 |
| 2024/03/06 | 4,607 | 4,665 | 4,602 | 4,643 | 248,000 |
| 2024/03/05 | 4,620 | 4,642 | 4,542 | 4,607 | 421,000 |
| 2024/03/04 | 4,651 | 4,730 | 4,608 | 4,666 | 238,100 |
| 2024/03/01 | 4,595 | 4,689 | 4,592 | 4,662 | 212,000 |
| 2024/02/29 | 4,680 | 4,680 | 4,562 | 4,595 | 247,000 |
| 2024/02/28 | 4,607 | 4,655 | 4,592 | 4,641 | 169,900 |
| 2024/02/27 | 4,577 | 4,665 | 4,575 | 4,627 | 205,500 |
| 2024/02/26 | 4,656 | 4,676 | 4,551 | 4,563 | 520,000 |
| 2024/02/22 | 4,639 | 4,681 | 4,608 | 4,669 | 327,400 |
| 2024/02/21 | 4,618 | 4,638 | 4,554 | 4,597 | 312,600 |
| 2024/02/20 | 4,609 | 4,641 | 4,601 | 4,604 | 194,800 |
| 2024/02/19 | 4,540 | 4,599 | 4,520 | 4,581 | 183,800 |
| 2024/02/16 | 4,490 | 4,647 | 4,489 | 4,538 | 253,700 |
| 2024/02/15 | 4,575 | 4,582 | 4,464 | 4,509 | 275,200 |
| 2024/02/14 | 4,599 | 4,640 | 4,491 | 4,508 | 233,000 |
| 2024/02/13 | 4,462 | 4,584 | 4,431 | 4,571 | 195,900 |
| 2024/02/09 | 4,471 | 4,513 | 4,443 | 4,462 | 240,900 |
| 2024/02/08 | 4,400 | 4,505 | 4,348 | 4,478 | 279,400 |
| 2024/02/07 | 4,466 | 4,482 | 4,375 | 4,415 | 237,800 |
| 2024/02/06 | 4,464 | 4,531 | 4,462 | 4,491 | 195,900 |
| 2024/02/05 | 4,528 | 4,530 | 4,460 | 4,462 | 246,600 |
| 2024/02/02 | 4,580 | 4,580 | 4,501 | 4,528 | 186,100 |
| 2024/02/01 | 4,548 | 4,570 | 4,470 | 4,538 | 289,900 |
| 2024/01/31 | 4,545 | 4,590 | 4,479 | 4,581 | 176,700 |
| 2024/01/30 | 4,561 | 4,575 | 4,543 | 4,566 | 178,200 |
| 2024/01/29 | 4,539 | 4,581 | 4,530 | 4,545 | 220,900 |
| 2024/01/26 | 4,533 | 4,555 | 4,501 | 4,514 | 227,300 |
| 2024/01/25 | 4,555 | 4,585 | 4,525 | 4,534 | 231,100 |
| 2024/01/24 | 4,608 | 4,609 | 4,532 | 4,557 | 205,800 |
| 2024/01/23 | 4,633 | 4,680 | 4,614 | 4,638 | 236,200 |
| 2024/01/22 | 4,612 | 4,650 | 4,586 | 4,633 | 222,800 |
| 2024/01/19 | 4,568 | 4,605 | 4,523 | 4,557 | 203,000 |
| 2024/01/18 | 4,574 | 4,610 | 4,537 | 4,565 | 180,400 |
| 2024/01/17 | 4,638 | 4,688 | 4,570 | 4,571 | 215,600 |
| 2024/01/16 | 4,670 | 4,680 | 4,568 | 4,589 | 194,600 |
| 2024/01/15 | 4,581 | 4,713 | 4,581 | 4,680 | 268,400 |
| 2024/01/12 | 4,656 | 4,656 | 4,539 | 4,587 | 593,700 |
| 2024/01/11 | 4,500 | 4,553 | 4,469 | 4,516 | 345,700 |
| 2024/01/10 | 4,372 | 4,464 | 4,367 | 4,449 | 320,400 |
| 2024/01/09 | 4,370 | 4,443 | 4,330 | 4,355 | 325,900 |
| 2024/01/05 | 4,347 | 4,407 | 4,347 | 4,367 | 289,300 |
| 2024/01/04 | 4,257 | 4,302 | 4,230 | 4,294 | 273,300 |
| 2023/12/29 | 4,212 | 4,271 | 4,212 | 4,249 | 197,900 |
| 2023/12/28 | 4,223 | 4,267 | 4,223 | 4,248 | 101,200 |
| 2023/12/27 | 4,265 | 4,318 | 4,250 | 4,277 | 206,300 |
| 2023/12/26 | 4,228 | 4,261 | 4,205 | 4,244 | 152,000 |
| 2023/12/25 | 4,319 | 4,334 | 4,198 | 4,202 | 171,400 |
| 2023/12/22 | 4,252 | 4,279 | 4,240 | 4,265 | 207,300 |
| 2023/12/21 | 4,242 | 4,280 | 4,211 | 4,252 | 363,200 |
| 2023/12/20 | 4,293 | 4,341 | 4,270 | 4,275 | 382,500 |
| 2023/12/19 | 4,314 | 4,357 | 4,267 | 4,345 | 291,900 |
| 2023/12/18 | 4,295 | 4,334 | 4,244 | 4,314 | 289,800 |
| 2023/12/15 | 4,394 | 4,419 | 4,320 | 4,355 | 410,500 |
| 2023/12/14 | 4,506 | 4,508 | 4,410 | 4,437 | 242,300 |
| 2023/12/13 | 4,562 | 4,568 | 4,477 | 4,477 | 239,900 |
| 2023/12/12 | 4,516 | 4,550 | 4,473 | 4,492 | 228,400 |
| 2023/12/11 | 4,485 | 4,510 | 4,468 | 4,497 | 163,100 |
| 2023/12/08 | 4,461 | 4,472 | 4,385 | 4,425 | 372,300 |
| 2023/12/07 | 4,501 | 4,555 | 4,493 | 4,505 | 244,500 |
| 2023/12/06 | 4,491 | 4,568 | 4,473 | 4,568 | 228,100 |
| 2023/12/05 | 4,480 | 4,528 | 4,457 | 4,458 | 269,900 |
| 2023/12/04 | 4,473 | 4,534 | 4,461 | 4,519 | 162,800 |
| 2023/12/01 | 4,494 | 4,553 | 4,461 | 4,531 | 288,000 |
| 2023/11/30 | 4,389 | 4,447 | 4,368 | 4,431 | 215,800 |
| 2023/11/29 | 4,386 | 4,454 | 4,376 | 4,417 | 149,800 |
| 2023/11/28 | 4,430 | 4,442 | 4,404 | 4,413 | 195,900 |
| 2023/11/27 | 4,440 | 4,450 | 4,385 | 4,412 | 162,800 |
| 2023/11/24 | 4,392 | 4,417 | 4,371 | 4,384 | 187,000 |
| 2023/11/22 | 4,314 | 4,393 | 4,314 | 4,351 | 142,900 |
| 2023/11/21 | 4,303 | 4,351 | 4,281 | 4,327 | 232,900 |
| 2023/11/20 | 4,328 | 4,406 | 4,307 | 4,327 | 241,800 |
| 2023/11/17 | 4,323 | 4,421 | 4,323 | 4,410 | 182,300 |
| 2023/11/16 | 4,365 | 4,382 | 4,309 | 4,325 | 304,200 |
| 2023/11/15 | 4,380 | 4,444 | 4,373 | 4,395 | 263,200 |
| 2023/11/14 | 4,395 | 4,406 | 4,349 | 4,369 | 202,400 |
| 2023/11/13 | 4,392 | 4,420 | 4,335 | 4,376 | 319,400 |
| 2023/11/10 | 4,315 | 4,365 | 4,248 | 4,302 | 434,000 |
| 2023/11/09 | 4,290 | 4,382 | 4,235 | 4,363 | 446,200 |
| 2023/11/08 | 4,310 | 4,369 | 4,292 | 4,331 | 509,800 |
| 2023/11/07 | 4,240 | 4,274 | 4,218 | 4,240 | 258,900 |
| 2023/11/06 | 4,287 | 4,323 | 4,206 | 4,240 | 369,900 |
| 2023/11/02 | 4,296 | 4,337 | 4,267 | 4,287 | 333,300 |
| 2023/11/01 | 4,056 | 4,282 | 4,051 | 4,265 | 555,700 |
| 2023/10/31 | 3,896 | 3,939 | 3,882 | 3,921 | 263,400 |
| 2023/10/30 | 3,887 | 3,929 | 3,873 | 3,902 | 802,400 |
| 2023/10/27 | 3,853 | 3,953 | 3,853 | 3,932 | 252,700 |
| 2023/10/26 | 3,868 | 3,907 | 3,831 | 3,849 | 176,600 |
| 2023/10/25 | 3,898 | 3,926 | 3,857 | 3,873 | 178,500 |
| 2023/10/24 | 3,878 | 3,879 | 3,787 | 3,855 | 201,500 |
| 2023/10/23 | 3,877 | 3,900 | 3,862 | 3,869 | 152,200 |
| 2023/10/20 | 3,875 | 3,902 | 3,851 | 3,879 | 183,700 |
| 2023/10/19 | 3,871 | 3,909 | 3,860 | 3,893 | 183,500 |
| 2023/10/18 | 3,988 | 3,988 | 3,901 | 3,930 | 288,100 |
| 2023/10/17 | 3,931 | 3,968 | 3,920 | 3,952 | 148,200 |
| 2023/10/16 | 3,915 | 3,929 | 3,888 | 3,908 | 218,900 |
| 2023/10/13 | 3,955 | 3,980 | 3,931 | 3,945 | 283,300 |
| 2023/10/12 | 3,943 | 3,984 | 3,918 | 3,980 | 294,000 |
| 2023/10/11 | 3,994 | 3,996 | 3,937 | 3,937 | 249,800 |
| 2023/10/10 | 3,905 | 3,988 | 3,905 | 3,961 | 299,500 |
| 2023/10/06 | 3,837 | 3,893 | 3,805 | 3,862 | 205,500 |
| 2023/10/05 | 3,794 | 3,871 | 3,793 | 3,870 | 323,500 |
| 2023/10/04 | 3,869 | 3,870 | 3,785 | 3,785 | 319,700 |
| 2023/10/03 | 3,926 | 3,937 | 3,863 | 3,895 | 348,100 |
| 2023/10/02 | 3,991 | 4,063 | 3,950 | 3,953 | 271,700 |
| 2023/09/29 | 3,988 | 4,028 | 3,939 | 3,972 | 596,400 |
| 2023/09/28 | 4,015 | 4,059 | 3,945 | 3,968 | 356,400 |
| 2023/09/27 | 4,071 | 4,087 | 4,011 | 4,065 | 266,300 |
| 2023/09/26 | 4,111 | 4,131 | 4,086 | 4,100 | 190,700 |
| 2023/09/25 | 4,124 | 4,128 | 4,073 | 4,106 | 176,100 |
| 2023/09/22 | 4,100 | 4,124 | 4,080 | 4,108 | 231,400 |
| 2023/09/21 | 4,100 | 4,152 | 4,095 | 4,125 | 257,800 |
| 2023/09/20 | 4,150 | 4,166 | 4,100 | 4,100 | 237,500 |
| 2023/09/19 | 4,107 | 4,150 | 4,107 | 4,126 | 304,100 |
| 2023/09/15 | 4,057 | 4,127 | 4,032 | 4,101 | 457,300 |
| 2023/09/14 | 4,000 | 4,016 | 3,941 | 3,992 | 231,200 |
| 2023/09/13 | 3,950 | 3,982 | 3,944 | 3,958 | 204,600 |
| 2023/09/12 | 3,881 | 3,945 | 3,881 | 3,936 | 202,900 |
| 2023/09/11 | 3,895 | 3,923 | 3,843 | 3,858 | 189,300 |
| 2023/09/08 | 3,945 | 3,960 | 3,866 | 3,882 | 367,700 |
| 2023/09/07 | 3,959 | 3,996 | 3,945 | 3,945 | 265,700 |
| 2023/09/06 | 3,997 | 3,997 | 3,928 | 3,930 | 225,700 |
| 2023/09/05 | 3,983 | 4,000 | 3,962 | 3,997 | 216,900 |
| 2023/09/04 | 3,920 | 3,990 | 3,920 | 3,987 | 208,900 |
| 2023/09/01 | 3,856 | 3,912 | 3,851 | 3,898 | 207,000 |
| 2023/08/31 | 3,887 | 3,910 | 3,853 | 3,871 | 291,400 |
| 2023/08/30 | 3,880 | 3,928 | 3,876 | 3,897 | 253,100 |
| 2023/08/29 | 3,873 | 3,890 | 3,845 | 3,850 | 212,600 |
| 2023/08/28 | 3,816 | 3,871 | 3,812 | 3,860 | 141,800 |
| 2023/08/25 | 3,801 | 3,832 | 3,777 | 3,782 | 198,500 |
| 2023/08/24 | 3,779 | 3,845 | 3,758 | 3,845 | 177,500 |
| 2023/08/23 | 3,740 | 3,792 | 3,740 | 3,780 | 189,300 |
| 2023/08/22 | 3,721 | 3,776 | 3,700 | 3,767 | 142,300 |
| 2023/08/21 | 3,711 | 3,752 | 3,696 | 3,723 | 226,900 |
| 2023/08/18 | 3,693 | 3,718 | 3,678 | 3,688 | 135,600 |
| 2023/08/17 | 3,774 | 3,774 | 3,663 | 3,714 | 192,100 |
| 2023/08/16 | 3,786 | 3,800 | 3,766 | 3,775 | 189,200 |
| 2023/08/15 | 3,816 | 3,835 | 3,790 | 3,816 | 179,300 |
| 2023/08/14 | 3,819 | 3,852 | 3,782 | 3,794 | 206,800 |
| 2023/08/10 | 3,742 | 3,829 | 3,739 | 3,821 | 332,000 |
| 2023/08/09 | 3,730 | 3,742 | 3,713 | 3,739 | 209,000 |
| 2023/08/08 | 3,680 | 3,722 | 3,672 | 3,716 | 236,600 |
| 2023/08/07 | 3,600 | 3,664 | 3,572 | 3,656 | 161,900 |
| 2023/08/04 | 3,613 | 3,637 | 3,584 | 3,618 | 306,600 |
| 2023/08/03 | 3,594 | 3,675 | 3,584 | 3,628 | 353,700 |
| 2023/08/02 | 3,560 | 3,626 | 3,553 | 3,618 | 346,700 |
| 2023/08/01 | 3,613 | 3,618 | 3,553 | 3,560 | 474,200 |
| 2023/07/31 | 3,551 | 3,609 | 3,538 | 3,569 | 453,700 |
| 2023/07/28 | 3,428 | 3,509 | 3,418 | 3,501 | 522,100 |
| 2023/07/27 | 3,525 | 3,526 | 3,484 | 3,514 | 228,900 |
| 2023/07/26 | 3,498 | 3,518 | 3,453 | 3,512 | 254,900 |
| 2023/07/25 | 3,502 | 3,519 | 3,483 | 3,517 | 170,100 |
| 2023/07/24 | 3,500 | 3,509 | 3,464 | 3,502 | 208,900 |
| 2023/07/21 | 3,485 | 3,489 | 3,438 | 3,472 | 155,700 |
| 2023/07/20 | 3,466 | 3,470 | 3,446 | 3,453 | 169,200 |
| 2023/07/19 | 3,482 | 3,482 | 3,433 | 3,468 | 193,800 |
| 2023/07/18 | 3,450 | 3,469 | 3,424 | 3,440 | 123,200 |
| 2023/07/14 | 3,454 | 3,519 | 3,444 | 3,458 | 378,800 |
| 2023/07/13 | 3,450 | 3,457 | 3,398 | 3,449 | 160,000 |
| 2023/07/12 | 3,480 | 3,481 | 3,424 | 3,453 | 190,200 |
| 2023/07/11 | 3,477 | 3,481 | 3,431 | 3,436 | 193,000 |
| 2023/07/10 | 3,475 | 3,492 | 3,427 | 3,456 | 306,600 |
| 2023/07/07 | 3,452 | 3,477 | 3,425 | 3,458 | 281,200 |
| 2023/07/06 | 3,509 | 3,513 | 3,447 | 3,471 | 185,500 |
| 2023/07/05 | 3,536 | 3,537 | 3,492 | 3,513 | 191,200 |
| 2023/07/04 | 3,591 | 3,610 | 3,546 | 3,552 | 213,100 |
| 2023/07/03 | 3,558 | 3,626 | 3,558 | 3,602 | 310,100 |
| 2023/06/30 | 3,521 | 3,560 | 3,504 | 3,549 | 306,500 |
| 2023/06/29 | 3,578 | 3,607 | 3,552 | 3,556 | 263,500 |
| 2023/06/28 | 3,573 | 3,586 | 3,530 | 3,586 | 262,900 |