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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,282 | 1,310 | 1,281 | 1,309 | 1,156,300 |
| 2026/02/02 | 1,323 | 1,327 | 1,278 | 1,286 | 2,109,600 |
| 2026/01/30 | 1,337 | 1,337 | 1,320 | 1,320 | 946,100 |
| 2026/01/29 | 1,329 | 1,331 | 1,317 | 1,322 | 1,233,700 |
| 2026/01/28 | 1,333 | 1,335 | 1,323 | 1,329 | 745,900 |
| 2026/01/27 | 1,337 | 1,346 | 1,326 | 1,345 | 870,000 |
| 2026/01/26 | 1,345 | 1,351 | 1,335 | 1,338 | 749,700 |
| 2026/01/23 | 1,356 | 1,363 | 1,349 | 1,351 | 1,023,300 |
| 2026/01/22 | 1,335 | 1,350 | 1,330 | 1,347 | 914,200 |
| 2026/01/21 | 1,320 | 1,333 | 1,301 | 1,330 | 806,400 |
| 2026/01/20 | 1,339 | 1,350 | 1,338 | 1,346 | 1,062,700 |
| 2026/01/19 | 1,338 | 1,346 | 1,328 | 1,342 | 1,018,900 |
| 2026/01/16 | 1,328 | 1,350 | 1,321 | 1,349 | 1,130,800 |
| 2026/01/15 | 1,304 | 1,334 | 1,301 | 1,329 | 1,415,000 |
| 2026/01/14 | 1,271 | 1,294 | 1,269 | 1,291 | 1,049,700 |
| 2026/01/13 | 1,281 | 1,284 | 1,272 | 1,273 | 1,216,100 |
| 2026/01/09 | 1,255 | 1,268 | 1,254 | 1,268 | 1,424,100 |
| 2026/01/08 | 1,235 | 1,248 | 1,235 | 1,246 | 1,043,800 |
| 2026/01/07 | 1,224 | 1,239 | 1,218 | 1,235 | 736,300 |
| 2026/01/06 | 1,230 | 1,242 | 1,230 | 1,238 | 904,500 |
| 2026/01/05 | 1,200 | 1,225 | 1,200 | 1,221 | 1,062,700 |
| 2025/12/30 | 1,199 | 1,205 | 1,195 | 1,198 | 568,400 |
| 2025/12/29 | 1,206 | 1,206 | 1,195 | 1,201 | 551,000 |
| 2025/12/26 | 1,205 | 1,207 | 1,193 | 1,199 | 496,400 |
| 2025/12/25 | 1,205 | 1,205 | 1,185 | 1,194 | 597,000 |
| 2025/12/24 | 1,209 | 1,210 | 1,192 | 1,197 | 588,000 |
| 2025/12/23 | 1,202 | 1,221 | 1,201 | 1,209 | 823,200 |
| 2025/12/22 | 1,209 | 1,212 | 1,192 | 1,199 | 1,014,100 |
| 2025/12/19 | 1,183 | 1,199 | 1,181 | 1,195 | 1,310,200 |
| 2025/12/18 | 1,176 | 1,186 | 1,168 | 1,182 | 835,800 |
| 2025/12/17 | 1,180 | 1,182 | 1,165 | 1,168 | 908,000 |
| 2025/12/16 | 1,208 | 1,210 | 1,177 | 1,177 | 906,100 |
| 2025/12/15 | 1,191 | 1,216 | 1,187 | 1,213 | 1,233,200 |
| 2025/12/12 | 1,179 | 1,187 | 1,171 | 1,182 | 851,200 |
| 2025/12/11 | 1,184 | 1,189 | 1,167 | 1,170 | 1,001,400 |
| 2025/12/10 | 1,180 | 1,185 | 1,176 | 1,182 | 1,130,400 |
| 2025/12/09 | 1,181 | 1,191 | 1,176 | 1,187 | 1,245,300 |
| 2025/12/08 | 1,161 | 1,188 | 1,157 | 1,188 | 1,913,500 |
| 2025/12/05 | 1,154 | 1,155 | 1,138 | 1,141 | 1,096,700 |
| 2025/12/04 | 1,147 | 1,158 | 1,144 | 1,154 | 1,364,000 |
| 2025/12/03 | 1,156 | 1,162 | 1,140 | 1,147 | 1,178,700 |
| 2025/12/02 | 1,163 | 1,166 | 1,149 | 1,153 | 1,488,800 |
| 2025/12/01 | 1,175 | 1,178 | 1,157 | 1,160 | 1,640,800 |
| 2025/11/28 | 1,163 | 1,174 | 1,162 | 1,172 | 1,337,100 |
| 2025/11/27 | 1,152 | 1,162 | 1,151 | 1,162 | 1,516,000 |
| 2025/11/26 | 1,150 | 1,158 | 1,146 | 1,155 | 1,954,300 |
| 2025/11/25 | 1,138 | 1,143 | 1,126 | 1,133 | 1,294,800 |
| 2025/11/21 | 1,106 | 1,123 | 1,101 | 1,123 | 1,535,600 |
| 2025/11/20 | 1,104 | 1,106 | 1,094 | 1,098 | 909,500 |
| 2025/11/19 | 1,098 | 1,105 | 1,090 | 1,090 | 1,078,800 |
| 2025/11/18 | 1,105 | 1,112 | 1,092 | 1,095 | 1,418,300 |
| 2025/11/17 | 1,100 | 1,114 | 1,094 | 1,113 | 1,062,300 |
| 2025/11/14 | 1,109 | 1,111 | 1,101 | 1,101 | 999,400 |
| 2025/11/13 | 1,108 | 1,123 | 1,103 | 1,106 | 818,800 |
| 2025/11/12 | 1,093 | 1,109 | 1,091 | 1,105 | 1,294,700 |
| 2025/11/11 | 1,098 | 1,103 | 1,092 | 1,096 | 1,151,400 |
| 2025/11/10 | 1,117 | 1,119 | 1,094 | 1,097 | 1,082,400 |
| 2025/11/07 | 1,115 | 1,117 | 1,098 | 1,105 | 1,391,700 |
| 2025/11/06 | 1,090 | 1,111 | 1,090 | 1,105 | 1,601,800 |
| 2025/11/05 | 1,081 | 1,097 | 1,072 | 1,086 | 2,257,800 |
| 2025/11/04 | 1,100 | 1,101 | 1,067 | 1,074 | 3,126,300 |
| 2025/10/31 | 1,122 | 1,127 | 1,116 | 1,119 | 1,079,400 |
| 2025/10/30 | 1,099 | 1,117 | 1,098 | 1,111 | 3,212,900 |
| 2025/10/29 | 1,122 | 1,126 | 1,091 | 1,093 | 1,533,700 |
| 2025/10/28 | 1,150 | 1,151 | 1,123 | 1,123 | 1,076,700 |
| 2025/10/27 | 1,141 | 1,153 | 1,140 | 1,152 | 866,100 |
| 2025/10/24 | 1,143 | 1,153 | 1,139 | 1,139 | 872,500 |
| 2025/10/23 | 1,140 | 1,153 | 1,136 | 1,150 | 1,179,400 |
| 2025/10/22 | 1,140 | 1,147 | 1,138 | 1,141 | 833,000 |
| 2025/10/21 | 1,150 | 1,153 | 1,138 | 1,138 | 848,600 |
| 2025/10/20 | 1,150 | 1,154 | 1,142 | 1,142 | 673,200 |
| 2025/10/17 | 1,136 | 1,143 | 1,134 | 1,140 | 627,900 |
| 2025/10/16 | 1,146 | 1,147 | 1,133 | 1,139 | 815,300 |
| 2025/10/15 | 1,138 | 1,148 | 1,136 | 1,140 | 720,600 |
| 2025/10/14 | 1,112 | 1,143 | 1,112 | 1,134 | 1,437,900 |
| 2025/10/10 | 1,129 | 1,142 | 1,126 | 1,133 | 1,129,600 |
| 2025/10/09 | 1,155 | 1,161 | 1,134 | 1,144 | 1,538,900 |
| 2025/10/08 | 1,163 | 1,174 | 1,160 | 1,160 | 1,200,200 |
| 2025/10/07 | 1,160 | 1,172 | 1,158 | 1,169 | 1,350,100 |
| 2025/10/06 | 1,168 | 1,174 | 1,146 | 1,156 | 1,971,200 |
| 2025/10/03 | 1,161 | 1,170 | 1,159 | 1,160 | 641,700 |
| 2025/10/02 | 1,172 | 1,177 | 1,160 | 1,166 | 823,800 |
| 2025/10/01 | 1,200 | 1,206 | 1,158 | 1,171 | 1,543,800 |
| 2025/09/30 | 1,220 | 1,220 | 1,204 | 1,213 | 1,009,900 |
| 2025/09/29 | 1,205 | 1,213 | 1,192 | 1,212 | 1,017,200 |
| 2025/09/26 | 1,211 | 1,223 | 1,209 | 1,211 | 1,110,600 |
| 2025/09/25 | 1,200 | 1,211 | 1,198 | 1,209 | 804,200 |
| 2025/09/24 | 1,214 | 1,224 | 1,193 | 1,202 | 1,283,200 |
| 2025/09/22 | 1,193 | 1,202 | 1,192 | 1,196 | 1,038,300 |
| 2025/09/19 | 1,210 | 1,220 | 1,196 | 1,198 | 1,237,800 |
| 2025/09/18 | 1,216 | 1,219 | 1,203 | 1,212 | 757,200 |
| 2025/09/17 | 1,223 | 1,226 | 1,213 | 1,216 | 738,000 |
| 2025/09/16 | 1,235 | 1,240 | 1,225 | 1,225 | 911,000 |
| 2025/09/12 | 1,234 | 1,241 | 1,232 | 1,235 | 813,800 |
| 2025/09/11 | 1,237 | 1,243 | 1,227 | 1,234 | 648,800 |
| 2025/09/10 | 1,239 | 1,247 | 1,231 | 1,247 | 690,800 |
| 2025/09/09 | 1,236 | 1,252 | 1,232 | 1,245 | 939,400 |
| 2025/09/08 | 1,224 | 1,240 | 1,220 | 1,239 | 872,300 |
| 2025/09/05 | 1,240 | 1,240 | 1,222 | 1,226 | 742,900 |
| 2025/09/04 | 1,231 | 1,236 | 1,224 | 1,229 | 999,400 |
| 2025/09/03 | 1,255 | 1,257 | 1,231 | 1,235 | 1,840,400 |
| 2025/09/02 | 1,245 | 1,255 | 1,243 | 1,252 | 1,397,900 |
| 2025/09/01 | 1,229 | 1,241 | 1,224 | 1,241 | 534,700 |
| 2025/08/29 | 1,233 | 1,240 | 1,230 | 1,230 | 603,500 |
| 2025/08/28 | 1,238 | 1,244 | 1,229 | 1,241 | 670,800 |
| 2025/08/27 | 1,234 | 1,244 | 1,231 | 1,236 | 752,400 |
| 2025/08/26 | 1,220 | 1,234 | 1,218 | 1,230 | 969,900 |
| 2025/08/25 | 1,248 | 1,252 | 1,220 | 1,221 | 906,600 |
| 2025/08/22 | 1,244 | 1,248 | 1,238 | 1,248 | 748,000 |
| 2025/08/21 | 1,222 | 1,248 | 1,215 | 1,246 | 1,116,700 |
| 2025/08/20 | 1,216 | 1,231 | 1,214 | 1,227 | 670,900 |
| 2025/08/19 | 1,224 | 1,229 | 1,220 | 1,227 | 748,700 |
| 2025/08/18 | 1,213 | 1,225 | 1,212 | 1,221 | 1,221,400 |
| 2025/08/15 | 1,215 | 1,224 | 1,211 | 1,212 | 1,154,300 |
| 2025/08/14 | 1,217 | 1,224 | 1,202 | 1,215 | 1,171,900 |
| 2025/08/13 | 1,250 | 1,252 | 1,224 | 1,228 | 1,124,400 |
| 2025/08/12 | 1,236 | 1,244 | 1,223 | 1,236 | 1,345,100 |
| 2025/08/08 | 1,216 | 1,226 | 1,215 | 1,224 | 982,300 |
| 2025/08/07 | 1,207 | 1,219 | 1,204 | 1,211 | 754,800 |
| 2025/08/06 | 1,200 | 1,212 | 1,193 | 1,209 | 732,800 |
| 2025/08/05 | 1,199 | 1,204 | 1,187 | 1,193 | 819,700 |
| 2025/08/04 | 1,184 | 1,206 | 1,181 | 1,195 | 1,167,200 |
| 2025/08/01 | 1,231 | 1,258 | 1,204 | 1,212 | 2,817,500 |
| 2025/07/31 | 1,281 | 1,298 | 1,277 | 1,291 | 1,471,500 |
| 2025/07/30 | 1,265 | 1,279 | 1,263 | 1,266 | 697,800 |
| 2025/07/29 | 1,251 | 1,265 | 1,248 | 1,265 | 817,600 |
| 2025/07/28 | 1,275 | 1,276 | 1,258 | 1,260 | 1,098,400 |
| 2025/07/25 | 1,255 | 1,274 | 1,253 | 1,271 | 1,047,000 |
| 2025/07/24 | 1,234 | 1,259 | 1,230 | 1,251 | 1,619,100 |
| 2025/07/23 | 1,210 | 1,216 | 1,202 | 1,209 | 996,600 |
| 2025/07/22 | 1,209 | 1,216 | 1,191 | 1,198 | 579,400 |
| 2025/07/18 | 1,205 | 1,212 | 1,200 | 1,206 | 657,500 |
| 2025/07/17 | 1,182 | 1,207 | 1,182 | 1,205 | 912,200 |
| 2025/07/16 | 1,185 | 1,193 | 1,178 | 1,182 | 880,800 |
| 2025/07/15 | 1,182 | 1,186 | 1,168 | 1,174 | 899,500 |
| 2025/07/14 | 1,169 | 1,176 | 1,164 | 1,171 | 679,000 |
| 2025/07/11 | 1,173 | 1,188 | 1,166 | 1,168 | 820,800 |
| 2025/07/10 | 1,170 | 1,180 | 1,167 | 1,170 | 851,200 |
| 2025/07/09 | 1,165 | 1,177 | 1,164 | 1,171 | 881,500 |
| 2025/07/08 | 1,170 | 1,170 | 1,160 | 1,168 | 846,800 |
| 2025/07/07 | 1,165 | 1,168 | 1,158 | 1,168 | 559,600 |
| 2025/07/04 | 1,165 | 1,171 | 1,160 | 1,168 | 734,900 |
| 2025/07/03 | 1,172 | 1,174 | 1,153 | 1,167 | 1,157,400 |
| 2025/07/02 | 1,167 | 1,178 | 1,166 | 1,178 | 961,500 |
| 2025/07/01 | 1,183 | 1,185 | 1,177 | 1,181 | 820,600 |
| 2025/06/30 | 1,193 | 1,193 | 1,179 | 1,183 | 833,500 |
| 2025/06/27 | 1,180 | 1,184 | 1,169 | 1,177 | 1,292,800 |
| 2025/06/26 | 1,176 | 1,182 | 1,174 | 1,182 | 1,038,300 |
| 2025/06/25 | 1,192 | 1,192 | 1,177 | 1,181 | 1,057,500 |
| 2025/06/24 | 1,210 | 1,216 | 1,186 | 1,198 | 967,700 |
| 2025/06/23 | 1,204 | 1,207 | 1,193 | 1,196 | 1,102,600 |
| 2025/06/20 | 1,215 | 1,220 | 1,204 | 1,213 | 2,766,000 |
| 2025/06/19 | 1,199 | 1,208 | 1,197 | 1,207 | 1,089,100 |
| 2025/06/18 | 1,200 | 1,205 | 1,193 | 1,197 | 1,419,700 |
| 2025/06/17 | 1,183 | 1,204 | 1,177 | 1,203 | 2,266,400 |
| 2025/06/16 | 1,179 | 1,201 | 1,173 | 1,183 | 2,179,900 |
| 2025/06/13 | 1,168 | 1,169 | 1,150 | 1,162 | 1,512,100 |
| 2025/06/12 | 1,152 | 1,159 | 1,142 | 1,153 | 1,493,300 |
| 2025/06/11 | 1,155 | 1,161 | 1,150 | 1,154 | 1,561,200 |
| 2025/06/10 | 1,184 | 1,190 | 1,163 | 1,169 | 1,700,800 |
| 2025/06/09 | 1,187 | 1,195 | 1,170 | 1,182 | 1,617,300 |
| 2025/06/06 | 1,169 | 1,188 | 1,169 | 1,187 | 1,514,000 |
| 2025/06/05 | 1,161 | 1,173 | 1,153 | 1,166 | 1,275,800 |
| 2025/06/04 | 1,164 | 1,173 | 1,161 | 1,161 | 1,109,000 |
| 2025/06/03 | 1,160 | 1,169 | 1,153 | 1,164 | 1,672,500 |
| 2025/06/02 | 1,168 | 1,170 | 1,150 | 1,158 | 1,952,000 |
| 2025/05/30 | 1,156 | 1,182 | 1,156 | 1,168 | 2,946,100 |
| 2025/05/29 | 1,148 | 1,157 | 1,147 | 1,155 | 1,601,400 |
| 2025/05/28 | 1,140 | 1,145 | 1,131 | 1,131 | 1,280,100 |
| 2025/05/27 | 1,119 | 1,137 | 1,119 | 1,128 | 1,553,400 |
| 2025/05/26 | 1,101 | 1,128 | 1,101 | 1,121 | 1,361,600 |
| 2025/05/23 | 1,111 | 1,118 | 1,098 | 1,106 | 1,521,600 |
| 2025/05/22 | 1,090 | 1,119 | 1,084 | 1,118 | 2,094,400 |
| 2025/05/21 | 1,088 | 1,099 | 1,078 | 1,093 | 1,637,600 |
| 2025/05/20 | 1,082 | 1,089 | 1,064 | 1,075 | 1,940,600 |
| 2025/05/19 | 1,063 | 1,080 | 1,063 | 1,069 | 1,380,600 |
| 2025/05/16 | 1,046 | 1,063 | 1,045 | 1,063 | 1,223,900 |
| 2025/05/15 | 1,042 | 1,056 | 1,038 | 1,045 | 1,048,800 |
| 2025/05/14 | 1,052 | 1,060 | 1,047 | 1,057 | 1,392,200 |
| 2025/05/13 | 1,058 | 1,062 | 1,045 | 1,060 | 1,649,400 |
| 2025/05/12 | 1,044 | 1,062 | 1,037 | 1,040 | 1,322,200 |
| 2025/05/09 | 1,034 | 1,045 | 1,025 | 1,040 | 1,663,500 |
| 2025/05/08 | 1,015 | 1,015 | 1,000 | 1,012 | 1,164,200 |
| 2025/05/07 | 1,008 | 1,015 | 1,001 | 1,010 | 1,429,600 |
| 2025/05/02 | 992 | 1,010 | 987 | 1,005 | 2,460,900 |
| 2025/05/01 | 1,013 | 1,023 | 983 | 999 | 4,672,700 |
| 2025/04/30 | 985 | 987 | 966 | 982 | 2,590,000 |
| 2025/04/28 | 967 | 981 | 965 | 978 | 1,316,700 |
| 2025/04/25 | 958 | 968 | 956 | 962 | 1,705,800 |
| 2025/04/24 | 950 | 960 | 950 | 952 | 1,231,900 |
| 2025/04/23 | 952 | 954 | 940 | 950 | 1,460,000 |
| 2025/04/22 | 932 | 933 | 925 | 930 | 1,128,300 |
| 2025/04/21 | 942 | 944 | 927 | 931 | 1,268,600 |
| 2025/04/18 | 938 | 947 | 928 | 946 | 1,178,500 |
| 2025/04/17 | 915 | 929 | 914 | 929 | 1,224,400 |
| 2025/04/16 | 927 | 929 | 914 | 921 | 1,374,800 |
| 2025/04/15 | 915 | 932 | 915 | 925 | 1,756,500 |
| 2025/04/14 | 915 | 923 | 910 | 915 | 1,806,200 |
| 2025/04/11 | 880 | 916 | 871 | 910 | 2,190,800 |
| 2025/04/10 | 921 | 921 | 898 | 918 | 3,227,500 |