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 |
|---|---|---|---|---|---|
| 2026/08/07 | 1,515 | 1,537 | 1,506 | 1,530 | 1,471,000 |
| 2026/08/06 | 1,501 | 1,513 | 1,488 | 1,500 | 1,111,700 |
| 2026/08/05 | 1,476 | 1,503 | 1,476 | 1,494 | 1,320,800 |
| 2026/08/04 | 1,483 | 1,496 | 1,453 | 1,478 | 1,309,400 |
| 2026/08/03 | 1,523 | 1,535 | 1,456 | 1,475 | 3,236,400 |
| 2026/07/31 | 1,598 | 1,640 | 1,592 | 1,603 | 1,338,900 |
| 2026/07/30 | 1,603 | 1,618 | 1,587 | 1,603 | 746,300 |
| 2026/07/29 | 1,638 | 1,642 | 1,584 | 1,614 | 1,085,300 |
| 2026/07/28 | 1,635 | 1,645 | 1,621 | 1,634 | 802,100 |
| 2026/07/27 | 1,637 | 1,652 | 1,621 | 1,637 | 1,074,400 |
| 2026/07/24 | 1,600 | 1,626 | 1,595 | 1,618 | 884,500 |
| 2026/07/23 | 1,604 | 1,620 | 1,599 | 1,602 | 827,800 |
| 2026/07/22 | 1,597 | 1,616 | 1,594 | 1,606 | 753,000 |
| 2026/07/21 | 1,564 | 1,610 | 1,564 | 1,599 | 741,500 |
| 2026/07/17 | 1,574 | 1,585 | 1,553 | 1,562 | 842,800 |
| 2026/07/16 | 1,591 | 1,599 | 1,568 | 1,574 | 882,100 |
| 2026/07/15 | 1,577 | 1,603 | 1,575 | 1,599 | 703,700 |
| 2026/07/14 | 1,573 | 1,579 | 1,568 | 1,571 | 537,400 |
| 2026/07/13 | 1,591 | 1,592 | 1,560 | 1,563 | 662,500 |
| 2026/07/10 | 1,607 | 1,613 | 1,559 | 1,572 | 1,074,600 |
| 2026/07/09 | 1,612 | 1,632 | 1,606 | 1,613 | 927,500 |
| 2026/07/08 | 1,601 | 1,625 | 1,595 | 1,616 | 915,700 |
| 2026/07/07 | 1,609 | 1,618 | 1,596 | 1,606 | 1,061,000 |
| 2026/07/06 | 1,598 | 1,618 | 1,591 | 1,608 | 1,060,400 |
| 2026/07/03 | 1,584 | 1,595 | 1,572 | 1,582 | 892,200 |
| 2026/07/02 | 1,557 | 1,587 | 1,555 | 1,569 | 958,800 |
| 2026/07/01 | 1,550 | 1,567 | 1,545 | 1,555 | 903,500 |
| 2026/06/30 | 1,530 | 1,556 | 1,528 | 1,544 | 1,186,000 |
| 2026/06/29 | 1,509 | 1,531 | 1,496 | 1,531 | 1,767,600 |
| 2026/06/26 | 1,493 | 1,514 | 1,490 | 1,510 | 1,037,400 |
| 2026/06/25 | 1,509 | 1,510 | 1,491 | 1,492 | 783,500 |
| 2026/06/24 | 1,470 | 1,494 | 1,470 | 1,494 | 1,101,100 |
| 2026/06/23 | 1,459 | 1,480 | 1,457 | 1,474 | 1,234,000 |
| 2026/06/22 | 1,467 | 1,481 | 1,437 | 1,453 | 1,281,100 |
| 2026/06/19 | 1,450 | 1,495 | 1,441 | 1,481 | 3,620,600 |
| 2026/06/18 | 1,459 | 1,473 | 1,449 | 1,469 | 1,539,900 |
| 2026/06/17 | 1,436 | 1,451 | 1,424 | 1,449 | 925,400 |
| 2026/06/16 | 1,450 | 1,453 | 1,420 | 1,422 | 798,400 |
| 2026/06/15 | 1,448 | 1,462 | 1,433 | 1,447 | 1,070,700 |
| 2026/06/12 | 1,427 | 1,442 | 1,420 | 1,425 | 934,300 |
| 2026/06/11 | 1,399 | 1,431 | 1,395 | 1,425 | 1,111,300 |
| 2026/06/10 | 1,443 | 1,448 | 1,409 | 1,411 | 1,531,200 |
| 2026/06/09 | 1,499 | 1,504 | 1,434 | 1,443 | 1,548,300 |
| 2026/06/08 | 1,496 | 1,511 | 1,482 | 1,499 | 1,306,300 |
| 2026/06/05 | 1,525 | 1,533 | 1,493 | 1,507 | 952,700 |
| 2026/06/04 | 1,519 | 1,522 | 1,496 | 1,510 | 1,369,900 |
| 2026/06/03 | 1,509 | 1,513 | 1,491 | 1,502 | 1,353,600 |
| 2026/06/02 | 1,500 | 1,504 | 1,483 | 1,490 | 1,875,100 |
| 2026/06/01 | 1,490 | 1,507 | 1,478 | 1,489 | 1,458,900 |
| 2026/05/29 | 1,511 | 1,526 | 1,501 | 1,502 | 2,155,100 |
| 2026/05/28 | 1,483 | 1,530 | 1,468 | 1,505 | 2,075,400 |
| 2026/05/27 | 1,495 | 1,504 | 1,466 | 1,478 | 1,387,800 |
| 2026/05/26 | 1,496 | 1,514 | 1,482 | 1,497 | 1,163,800 |
| 2026/05/25 | 1,516 | 1,528 | 1,485 | 1,496 | 1,282,600 |
| 2026/05/22 | 1,504 | 1,521 | 1,487 | 1,505 | 1,348,500 |
| 2026/05/21 | 1,505 | 1,531 | 1,502 | 1,509 | 1,736,700 |
| 2026/05/20 | 1,446 | 1,483 | 1,442 | 1,478 | 1,787,300 |
| 2026/05/19 | 1,445 | 1,450 | 1,424 | 1,442 | 1,638,400 |
| 2026/05/18 | 1,415 | 1,428 | 1,405 | 1,417 | 1,224,200 |
| 2026/05/15 | 1,422 | 1,434 | 1,412 | 1,425 | 1,931,200 |
| 2026/05/14 | 1,437 | 1,437 | 1,404 | 1,410 | 1,045,300 |
| 2026/05/13 | 1,437 | 1,459 | 1,407 | 1,445 | 1,365,700 |
| 2026/05/12 | 1,429 | 1,455 | 1,429 | 1,444 | 1,061,000 |
| 2026/05/11 | 1,435 | 1,454 | 1,411 | 1,420 | 1,204,000 |
| 2026/05/08 | 1,406 | 1,436 | 1,398 | 1,428 | 1,312,600 |
| 2026/05/07 | 1,400 | 1,431 | 1,354 | 1,418 | 2,319,000 |
| 2026/05/01 | 1,369 | 1,417 | 1,347 | 1,409 | 2,423,200 |
| 2026/04/30 | 1,377 | 1,403 | 1,370 | 1,398 | 1,590,900 |
| 2026/04/28 | 1,351 | 1,384 | 1,345 | 1,384 | 1,732,800 |
| 2026/04/27 | 1,380 | 1,387 | 1,336 | 1,341 | 926,400 |
| 2026/04/24 | 1,391 | 1,394 | 1,383 | 1,391 | 940,000 |
| 2026/04/23 | 1,358 | 1,377 | 1,354 | 1,375 | 1,004,200 |
| 2026/04/22 | 1,392 | 1,393 | 1,367 | 1,372 | 875,700 |
| 2026/04/21 | 1,409 | 1,410 | 1,394 | 1,400 | 763,500 |
| 2026/04/20 | 1,418 | 1,433 | 1,398 | 1,402 | 1,096,000 |
| 2026/04/17 | 1,418 | 1,424 | 1,411 | 1,411 | 865,100 |
| 2026/04/16 | 1,406 | 1,418 | 1,404 | 1,417 | 838,600 |
| 2026/04/15 | 1,414 | 1,424 | 1,410 | 1,411 | 897,100 |
| 2026/04/14 | 1,414 | 1,420 | 1,404 | 1,419 | 760,300 |
| 2026/04/13 | 1,396 | 1,413 | 1,394 | 1,413 | 806,700 |
| 2026/04/10 | 1,420 | 1,427 | 1,396 | 1,396 | 622,400 |
| 2026/04/09 | 1,434 | 1,446 | 1,416 | 1,416 | 847,400 |
| 2026/04/08 | 1,430 | 1,430 | 1,413 | 1,426 | 941,300 |
| 2026/04/07 | 1,400 | 1,410 | 1,390 | 1,393 | 734,500 |
| 2026/04/06 | 1,422 | 1,422 | 1,388 | 1,390 | 869,600 |
| 2026/04/03 | 1,413 | 1,423 | 1,400 | 1,423 | 1,778,600 |
| 2026/03/27 | 1,381 | 1,381 | 1,361 | 1,368 | 1,335,700 |
| 2026/03/26 | 1,378 | 1,385 | 1,371 | 1,385 | 723,200 |
| 2026/03/25 | 1,400 | 1,400 | 1,369 | 1,380 | 1,069,600 |
| 2026/03/24 | 1,345 | 1,371 | 1,334 | 1,371 | 1,684,500 |
| 2026/03/23 | 1,340 | 1,341 | 1,317 | 1,334 | 2,568,000 |
| 2026/03/19 | 1,378 | 1,385 | 1,355 | 1,356 | 2,048,100 |
| 2026/03/18 | 1,370 | 1,389 | 1,365 | 1,389 | 714,900 |
| 2026/03/17 | 1,362 | 1,377 | 1,357 | 1,367 | 833,600 |
| 2026/03/16 | 1,350 | 1,360 | 1,346 | 1,352 | 862,500 |
| 2026/03/13 | 1,344 | 1,368 | 1,341 | 1,353 | 1,120,600 |
| 2026/03/12 | 1,382 | 1,384 | 1,348 | 1,357 | 794,300 |
| 2026/03/11 | 1,402 | 1,408 | 1,388 | 1,390 | 973,800 |
| 2026/03/10 | 1,402 | 1,406 | 1,382 | 1,388 | 1,140,600 |
| 2026/03/09 | 1,351 | 1,377 | 1,345 | 1,375 | 1,228,400 |
| 2026/03/06 | 1,400 | 1,413 | 1,392 | 1,406 | 1,016,100 |
| 2026/03/05 | 1,440 | 1,448 | 1,420 | 1,424 | 1,645,700 |
| 2026/03/04 | 1,407 | 1,420 | 1,375 | 1,410 | 2,016,700 |
| 2026/03/03 | 1,452 | 1,466 | 1,425 | 1,436 | 1,801,700 |
| 2026/03/02 | 1,437 | 1,454 | 1,413 | 1,446 | 1,807,700 |
| 2026/02/27 | 1,417 | 1,437 | 1,412 | 1,433 | 1,250,400 |
| 2026/02/26 | 1,400 | 1,413 | 1,395 | 1,410 | 1,083,100 |
| 2026/02/25 | 1,406 | 1,414 | 1,379 | 1,397 | 1,529,100 |
| 2026/02/24 | 1,375 | 1,395 | 1,369 | 1,390 | 1,022,900 |
| 2026/02/20 | 1,369 | 1,380 | 1,353 | 1,370 | 1,246,900 |
| 2026/02/19 | 1,352 | 1,360 | 1,346 | 1,360 | 843,400 |
| 2026/02/18 | 1,348 | 1,360 | 1,344 | 1,348 | 797,500 |
| 2026/02/17 | 1,358 | 1,360 | 1,336 | 1,336 | 771,300 |
| 2026/02/16 | 1,358 | 1,363 | 1,345 | 1,363 | 1,004,100 |
| 2026/02/13 | 1,364 | 1,375 | 1,343 | 1,347 | 1,196,900 |
| 2026/02/12 | 1,360 | 1,372 | 1,356 | 1,361 | 945,500 |
| 2026/02/10 | 1,333 | 1,359 | 1,332 | 1,346 | 1,320,200 |
| 2026/02/09 | 1,334 | 1,335 | 1,315 | 1,325 | 1,313,200 |
| 2026/02/06 | 1,310 | 1,313 | 1,296 | 1,306 | 1,125,400 |
| 2026/02/05 | 1,310 | 1,317 | 1,302 | 1,313 | 1,141,700 |
| 2026/02/04 | 1,300 | 1,311 | 1,297 | 1,300 | 1,389,700 |
| 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 |