日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井倉庫ホールディングス(9302)の株価時系列情報

三井倉庫ホールディングス(9302)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
2024/03/28 4,740 4,760 4,645 4,665 81,600
2024/03/27 4,805 4,860 4,780 4,815 104,200
2024/03/26 4,680 4,830 4,650 4,765 92,800
2024/03/25 4,730 4,750 4,670 4,680 78,300
2024/03/22 4,725 4,735 4,675 4,705 63,800
2024/03/21 4,705 4,730 4,635 4,655 63,400
2024/03/19 4,600 4,660 4,565 4,635 65,300
2024/03/18 4,595 4,605 4,545 4,595 65,900
2024/03/15 4,505 4,580 4,505 4,545 64,400
2024/03/14 4,510 4,565 4,510 4,565 37,800
2024/03/13 4,515 4,545 4,500 4,525 39,100
2024/03/12 4,495 4,530 4,455 4,490 62,900
2024/03/11 4,585 4,590 4,475 4,530 68,000
2024/03/08 4,565 4,635 4,540 4,605 89,000
2024/03/07 4,640 4,655 4,580 4,595 89,600
2024/03/06 4,605 4,710 4,605 4,650 73,200
2024/03/05 4,635 4,675 4,620 4,620 46,400
2024/03/04 4,735 4,735 4,655 4,680 73,700
2024/03/01 4,680 4,720 4,640 4,715 56,500
2024/02/29 4,690 4,735 4,650 4,705 75,200
2024/02/28 4,665 4,735 4,660 4,695 90,900
2024/02/27 4,580 4,655 4,565 4,640 77,500
2024/02/26 4,595 4,630 4,580 4,600 58,700
2024/02/22 4,585 4,635 4,570 4,595 60,000
2024/02/21 4,645 4,645 4,550 4,565 97,300
2024/02/20 4,660 4,660 4,620 4,645 69,900
2024/02/19 4,610 4,665 4,600 4,665 54,800
2024/02/16 4,625 4,670 4,620 4,625 63,500
2024/02/15 4,675 4,680 4,580 4,595 71,200
2024/02/14 4,815 4,815 4,635 4,675 86,400
2024/02/13 4,805 4,845 4,770 4,815 115,300
2024/02/09 4,705 4,810 4,705 4,785 115,400
2024/02/08 4,635 4,710 4,605 4,660 163,600
2024/02/07 4,800 4,830 4,765 4,770 105,300
2024/02/06 4,845 4,895 4,810 4,810 77,400
2024/02/05 4,935 4,935 4,845 4,860 67,400
2024/02/02 4,950 4,960 4,880 4,930 66,900
2024/02/01 4,950 4,975 4,945 4,960 49,400
2024/01/31 4,945 4,960 4,895 4,945 72,400
2024/01/30 4,975 4,990 4,950 4,955 48,000
2024/01/29 4,970 5,010 4,955 4,985 38,300
2024/01/26 5,000 5,010 4,935 4,965 50,800
2024/01/25 4,960 5,000 4,950 5,000 66,000
2024/01/24 5,000 5,000 4,920 4,920 58,300
2024/01/23 5,040 5,070 4,975 5,010 47,900
2024/01/22 4,990 5,040 4,985 5,040 42,400
2024/01/19 5,000 5,020 4,940 4,985 63,800
2024/01/18 4,940 5,010 4,925 4,975 64,500
2024/01/17 4,990 5,040 4,945 4,945 69,500
2024/01/16 5,040 5,040 4,930 4,930 84,000
2024/01/15 4,975 5,060 4,975 5,030 76,300
2024/01/12 4,985 4,995 4,925 4,975 70,900
2024/01/11 4,970 4,990 4,925 4,925 64,900
2024/01/10 4,865 4,945 4,865 4,945 81,900
2024/01/09 4,875 4,905 4,840 4,855 72,300
2024/01/05 4,895 4,915 4,865 4,880 66,700
2024/01/04 4,745 4,880 4,740 4,875 123,600
2023/12/29 4,730 4,755 4,685 4,705 62,200
2023/12/28 4,770 4,770 4,715 4,735 51,500
2023/12/27 4,750 4,795 4,750 4,795 67,400
2023/12/26 4,640 4,740 4,640 4,710 65,300
2023/12/25 4,815 4,820 4,640 4,650 82,700
2023/12/22 4,680 4,780 4,670 4,770 108,000
2023/12/21 4,630 4,660 4,615 4,635 52,300
2023/12/20 4,695 4,715 4,650 4,665 57,400
2023/12/19 4,790 4,810 4,685 4,730 48,400
2023/12/18 4,660 4,745 4,635 4,740 97,300
2023/12/15 4,600 4,685 4,585 4,660 115,000
2023/12/14 4,670 4,675 4,575 4,605 89,100
2023/12/13 4,660 4,685 4,605 4,635 101,500
2023/12/12 4,815 4,820 4,690 4,700 47,300
2023/12/11 4,760 4,785 4,730 4,780 80,200
2023/12/08 4,710 4,755 4,670 4,700 107,700
2023/12/07 4,740 4,765 4,695 4,720 64,300
2023/12/06 4,760 4,805 4,750 4,800 66,600
2023/12/05 4,870 4,880 4,765 4,765 71,300
2023/12/04 4,850 4,860 4,790 4,850 81,600
2023/12/01 4,875 4,915 4,850 4,855 96,700
2023/11/30 4,790 4,845 4,770 4,835 114,900
2023/11/29 4,775 4,845 4,745 4,820 103,500
2023/11/28 4,745 4,765 4,725 4,765 47,200
2023/11/27 4,685 4,745 4,685 4,740 68,400
2023/11/24 4,675 4,695 4,660 4,670 41,000
2023/11/22 4,600 4,675 4,585 4,655 57,400
2023/11/21 4,590 4,635 4,540 4,595 134,500
2023/11/20 4,740 4,750 4,630 4,630 97,100
2023/11/17 4,615 4,745 4,615 4,735 78,900
2023/11/16 4,570 4,670 4,560 4,655 128,000
2023/11/15 4,650 4,655 4,565 4,640 163,200
2023/11/14 4,625 4,705 4,615 4,650 133,300
2023/11/13 4,650 4,710 4,585 4,620 168,000
2023/11/10 4,485 4,590 4,465 4,585 154,000
2023/11/09 4,515 4,525 4,415 4,450 151,500
2023/11/08 4,655 4,655 4,440 4,450 416,600
2023/11/07 4,350 4,405 4,295 4,305 100,800
2023/11/06 4,420 4,435 4,355 4,375 99,600
2023/11/02 4,480 4,500 4,365 4,390 96,900
2023/11/01 4,350 4,415 4,330 4,410 102,500
2023/10/31 4,245 4,280 4,230 4,280 94,700
2023/10/30 4,280 4,280 4,205 4,245 72,500
2023/10/27 4,200 4,295 4,200 4,280 96,000
2023/10/26 4,135 4,185 4,135 4,165 79,900
2023/10/25 4,205 4,220 4,165 4,165 66,500
2023/10/24 4,110 4,170 4,015 4,150 87,600
2023/10/23 4,200 4,205 4,120 4,135 71,900
2023/10/20 4,185 4,245 4,165 4,220 92,300
2023/10/19 4,120 4,205 4,105 4,185 76,000
2023/10/18 4,145 4,155 4,105 4,135 48,100
2023/10/17 4,130 4,150 4,080 4,100 38,300
2023/10/16 4,095 4,135 4,080 4,090 53,600
2023/10/13 4,150 4,165 4,095 4,110 79,200
2023/10/12 4,110 4,160 4,100 4,155 55,300
2023/10/11 4,150 4,150 4,080 4,085 91,800
2023/10/10 4,190 4,205 4,170 4,180 60,100
2023/10/06 4,105 4,140 4,085 4,090 62,400
2023/10/05 4,050 4,105 4,025 4,105 79,300
2023/10/04 4,055 4,110 4,020 4,030 103,900
2023/10/03 4,300 4,300 4,175 4,180 108,000
2023/10/02 4,300 4,385 4,275 4,320 83,900
2023/09/29 4,480 4,495 4,290 4,305 132,500
2023/09/28 4,505 4,550 4,480 4,500 90,200
2023/09/27 4,510 4,560 4,500 4,555 81,200
2023/09/26 4,550 4,555 4,505 4,545 77,400
2023/09/25 4,535 4,565 4,495 4,565 89,000
2023/09/22 4,500 4,520 4,485 4,515 90,600
2023/09/21 4,485 4,505 4,470 4,470 91,100
2023/09/20 4,445 4,485 4,435 4,470 113,000
2023/09/19 4,365 4,400 4,355 4,400 71,600
2023/09/15 4,325 4,370 4,325 4,330 100,400
2023/09/14 4,315 4,360 4,305 4,345 69,100
2023/09/13 4,280 4,310 4,280 4,305 76,900
2023/09/12 4,320 4,330 4,265 4,280 81,500
2023/09/11 4,285 4,305 4,270 4,300 77,800
2023/09/08 4,250 4,270 4,235 4,270 85,800
2023/09/07 4,170 4,260 4,165 4,240 80,900
2023/09/06 4,200 4,220 4,175 4,175 119,200
2023/09/05 4,280 4,280 4,200 4,235 108,300
2023/09/04 4,230 4,270 4,215 4,225 98,600
2023/09/01 4,155 4,180 4,145 4,180 74,600
2023/08/31 4,170 4,190 4,150 4,155 107,800
2023/08/30 4,170 4,210 4,170 4,185 71,500
2023/08/29 4,205 4,205 4,170 4,170 55,800
2023/08/28 4,210 4,215 4,180 4,205 63,900
2023/08/25 4,175 4,180 4,130 4,155 91,000
2023/08/24 4,145 4,185 4,145 4,180 81,600
2023/08/23 4,115 4,165 4,110 4,160 115,100
2023/08/22 4,135 4,140 4,110 4,135 110,200
2023/08/21 4,075 4,135 4,075 4,115 110,700
2023/08/18 4,050 4,110 4,045 4,110 160,200
2023/08/17 4,065 4,090 4,030 4,085 167,400
2023/08/16 4,060 4,080 4,055 4,060 84,700
2023/08/15 4,070 4,095 4,065 4,080 72,400
2023/08/14 4,040 4,090 4,025 4,060 157,600
2023/08/10 3,970 4,045 3,960 4,020 167,500
2023/08/09 3,930 3,950 3,890 3,915 106,300
2023/08/08 3,875 3,950 3,875 3,905 195,500
2023/08/07 3,780 3,845 3,775 3,845 100,700
2023/08/04 3,750 3,795 3,745 3,790 157,000
2023/08/03 3,760 3,780 3,700 3,745 459,300
2023/08/02 3,630 3,660 3,605 3,630 206,200
2023/08/01 3,635 3,640 3,615 3,630 96,000
2023/07/31 3,630 3,645 3,605 3,625 207,500
2023/07/28 3,565 3,590 3,550 3,585 122,000
2023/07/27 3,575 3,595 3,565 3,590 81,300
2023/07/26 3,605 3,610 3,525 3,565 130,700
2023/07/25 3,515 3,580 3,505 3,580 143,500
2023/07/24 3,495 3,510 3,490 3,505 62,500
2023/07/21 3,495 3,505 3,475 3,495 68,000
2023/07/20 3,500 3,510 3,480 3,490 43,200
2023/07/19 3,500 3,500 3,480 3,500 67,900
2023/07/18 3,445 3,485 3,435 3,485 69,000
2023/07/14 3,480 3,480 3,440 3,450 53,700
2023/07/13 3,465 3,475 3,435 3,455 65,200
2023/07/12 3,485 3,490 3,465 3,465 55,700
2023/07/11 3,495 3,505 3,465 3,480 76,900
2023/07/10 3,485 3,505 3,480 3,490 70,000
2023/07/07 3,490 3,505 3,465 3,490 110,100
2023/07/06 3,505 3,530 3,495 3,520 82,500
2023/07/05 3,500 3,530 3,495 3,520 71,600
2023/07/04 3,540 3,545 3,505 3,515 97,300
2023/07/03 3,530 3,550 3,525 3,535 88,200
2023/06/30 3,510 3,515 3,485 3,495 117,500
2023/06/29 3,535 3,545 3,490 3,505 114,800
2023/06/28 3,515 3,535 3,490 3,535 87,900
2023/06/27 3,510 3,515 3,470 3,510 87,300
2023/06/26 3,485 3,515 3,440 3,490 94,600
2023/06/23 3,540 3,540 3,475 3,490 171,100
2023/06/22 3,540 3,560 3,525 3,540 99,700
2023/06/21 3,520 3,550 3,510 3,540 99,500
2023/06/20 3,525 3,540 3,510 3,530 89,900
2023/06/19 3,525 3,545 3,500 3,525 79,700
2023/06/16 3,530 3,545 3,495 3,515 134,600
2023/06/15 3,550 3,555 3,525 3,535 122,800
2023/06/14 3,540 3,570 3,535 3,560 143,800
2023/06/13 3,475 3,515 3,470 3,500 120,300
2023/06/12 3,465 3,480 3,450 3,470 82,900
2023/06/09 3,430 3,465 3,425 3,465 138,800
2023/06/08 3,470 3,480 3,410 3,420 100,000
2023/06/07 3,480 3,490 3,445 3,460 146,800
2023/06/06 3,435 3,465 3,400 3,465 121,300

このページの先頭へ