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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 884 | 890 | 851 | 861 | 2,853,400 |
| 2025/04/08 | 881 | 908 | 880 | 895 | 2,576,800 |
| 2025/04/07 | 836 | 878 | 836 | 858 | 3,756,700 |
| 2025/04/04 | 955 | 971 | 936 | 950 | 2,424,200 |
| 2025/04/03 | 960 | 970 | 953 | 970 | 2,913,400 |
| 2025/04/02 | 992 | 996 | 977 | 992 | 2,130,400 |
| 2025/04/01 | 982 | 994 | 977 | 986 | 4,007,000 |
| 2025/03/31 | 984 | 986 | 953 | 967 | 53,686,200 |
| 2025/03/28 | 1,019 | 1,024 | 1,000 | 1,013 | 5,385,200 |
| 2025/03/27 | 1,036 | 1,042 | 1,026 | 1,037 | 5,743,100 |
| 2025/03/26 | 1,042 | 1,045 | 1,014 | 1,045 | 4,885,600 |
| 2025/03/25 | 1,016 | 1,020 | 1,008 | 1,017 | 3,609,100 |
| 2025/03/24 | 1,030 | 1,031 | 1,012 | 1,016 | 2,447,200 |
| 2025/03/21 | 1,020 | 1,026 | 1,012 | 1,018 | 1,733,200 |
| 2025/03/19 | 1,013 | 1,029 | 1,009 | 1,029 | 4,012,000 |
| 2025/03/18 | 998 | 1,006 | 996 | 1,006 | 3,204,000 |
| 2025/03/17 | 985 | 995 | 984 | 993 | 3,170,500 |
| 2025/03/14 | 976 | 992 | 976 | 986 | 3,373,700 |
| 2025/03/13 | 995 | 1,001 | 987 | 990 | 3,554,500 |
| 2025/03/12 | 997 | 1,008 | 991 | 999 | 3,591,500 |
| 2025/03/11 | 990 | 991 | 966 | 987 | 3,798,500 |
| 2025/03/10 | 1,008 | 1,016 | 1,000 | 1,004 | 3,478,700 |
| 2025/03/07 | 972 | 994 | 971 | 994 | 3,775,700 |
| 2025/03/06 | 955 | 997 | 953 | 980 | 11,415,400 |
| 2025/03/05 | 1,024 | 1,047 | 1,023 | 1,030 | 2,764,300 |
| 2025/03/04 | 1,058 | 1,060 | 1,027 | 1,028 | 2,131,100 |
| 2025/03/03 | 1,070 | 1,073 | 1,053 | 1,065 | 1,547,000 |
| 2025/02/28 | 1,053 | 1,065 | 1,045 | 1,052 | 2,622,200 |
| 2025/02/27 | 1,052 | 1,061 | 1,048 | 1,053 | 1,351,100 |
| 2025/02/26 | 1,040 | 1,053 | 1,037 | 1,040 | 1,475,600 |
| 2025/02/25 | 1,026 | 1,038 | 1,017 | 1,035 | 1,414,500 |
| 2025/02/21 | 1,028 | 1,041 | 1,027 | 1,037 | 1,389,400 |
| 2025/02/20 | 1,026 | 1,035 | 1,020 | 1,027 | 1,575,000 |
| 2025/02/19 | 1,032 | 1,038 | 1,027 | 1,028 | 1,282,300 |
| 2025/02/18 | 1,032 | 1,040 | 1,026 | 1,032 | 1,553,200 |
| 2025/02/17 | 1,046 | 1,049 | 1,035 | 1,036 | 1,559,100 |
| 2025/02/14 | 1,045 | 1,045 | 1,034 | 1,035 | 1,839,700 |
| 2025/02/13 | 1,030 | 1,039 | 1,024 | 1,038 | 1,362,100 |
| 2025/02/12 | 1,032 | 1,033 | 1,011 | 1,017 | 1,402,800 |
| 2025/02/10 | 1,030 | 1,036 | 1,025 | 1,030 | 1,095,500 |
| 2025/02/07 | 1,040 | 1,047 | 1,031 | 1,033 | 953,300 |
| 2025/02/06 | 1,051 | 1,064 | 1,035 | 1,038 | 1,427,600 |
| 2025/02/05 | 1,051 | 1,067 | 1,046 | 1,053 | 1,878,800 |
| 2025/02/04 | 1,070 | 1,070 | 1,036 | 1,039 | 2,983,800 |
| 2025/02/03 | 1,052 | 1,066 | 1,036 | 1,044 | 3,884,500 |
| 2025/01/31 | 1,119 | 1,119 | 1,104 | 1,112 | 1,059,600 |
| 2025/01/30 | 1,120 | 1,125 | 1,113 | 1,124 | 1,233,000 |
| 2025/01/29 | 1,114 | 1,133 | 1,110 | 1,126 | 1,733,800 |
| 2025/01/28 | 1,106 | 1,119 | 1,103 | 1,115 | 1,625,600 |
| 2025/01/27 | 1,120 | 1,126 | 1,105 | 1,106 | 1,325,000 |
| 2025/01/24 | 1,113 | 1,119 | 1,100 | 1,102 | 1,507,300 |
| 2025/01/23 | 1,095 | 1,117 | 1,089 | 1,100 | 2,427,200 |
| 2025/01/22 | 1,095 | 1,110 | 1,091 | 1,108 | 1,599,500 |
| 2025/01/21 | 1,082 | 1,098 | 1,080 | 1,087 | 1,167,600 |
| 2025/01/20 | 1,077 | 1,096 | 1,063 | 1,082 | 1,131,100 |
| 2025/01/17 | 1,086 | 1,098 | 1,075 | 1,085 | 794,100 |
| 2025/01/16 | 1,092 | 1,109 | 1,091 | 1,095 | 1,025,600 |
| 2025/01/15 | 1,092 | 1,104 | 1,090 | 1,100 | 1,037,100 |
| 2025/01/14 | 1,110 | 1,120 | 1,089 | 1,094 | 1,417,300 |
| 2025/01/10 | 1,133 | 1,139 | 1,115 | 1,115 | 1,521,300 |
| 2025/01/09 | 1,126 | 1,131 | 1,121 | 1,127 | 904,300 |
| 2025/01/08 | 1,125 | 1,136 | 1,125 | 1,129 | 1,017,600 |
| 2025/01/07 | 1,123 | 1,133 | 1,118 | 1,120 | 1,151,400 |
| 2025/01/06 | 1,150 | 1,159 | 1,128 | 1,128 | 1,241,800 |
| 2024/12/30 | 1,175 | 1,178 | 1,153 | 1,158 | 1,129,600 |
| 2024/12/27 | 1,155 | 1,168 | 1,149 | 1,168 | 1,653,100 |
| 2024/12/26 | 1,152 | 1,152 | 1,141 | 1,149 | 953,600 |
| 2024/12/25 | 1,155 | 1,155 | 1,137 | 1,149 | 923,500 |
| 2024/12/24 | 1,155 | 1,155 | 1,142 | 1,150 | 839,000 |
| 2024/12/23 | 1,160 | 1,169 | 1,158 | 1,163 | 815,600 |
| 2024/12/20 | 1,185 | 1,187 | 1,156 | 1,160 | 1,233,500 |
| 2024/12/19 | 1,164 | 1,182 | 1,161 | 1,175 | 966,900 |
| 2024/12/18 | 1,161 | 1,178 | 1,161 | 1,169 | 867,800 |
| 2024/12/17 | 1,184 | 1,185 | 1,154 | 1,159 | 1,495,500 |
| 2024/12/16 | 1,175 | 1,189 | 1,173 | 1,184 | 881,700 |
| 2024/12/13 | 1,200 | 1,214 | 1,169 | 1,170 | 1,690,500 |
| 2024/12/12 | 1,199 | 1,207 | 1,193 | 1,195 | 1,185,700 |
| 2024/12/11 | 1,178 | 1,197 | 1,176 | 1,191 | 1,252,500 |
| 2024/12/10 | 1,185 | 1,187 | 1,168 | 1,173 | 1,441,300 |
| 2024/12/09 | 1,166 | 1,176 | 1,163 | 1,171 | 1,212,100 |
| 2024/12/06 | 1,159 | 1,168 | 1,144 | 1,160 | 1,077,600 |
| 2024/12/05 | 1,162 | 1,170 | 1,152 | 1,156 | 1,642,900 |
| 2024/12/04 | 1,127 | 1,151 | 1,125 | 1,146 | 1,432,300 |
| 2024/12/03 | 1,105 | 1,125 | 1,105 | 1,118 | 1,368,300 |
| 2024/12/02 | 1,093 | 1,104 | 1,090 | 1,104 | 1,078,500 |
| 2024/11/29 | 1,090 | 1,107 | 1,090 | 1,098 | 900,800 |
| 2024/11/28 | 1,075 | 1,096 | 1,074 | 1,091 | 847,900 |
| 2024/11/27 | 1,089 | 1,091 | 1,065 | 1,078 | 1,354,600 |
| 2024/11/26 | 1,088 | 1,107 | 1,081 | 1,095 | 2,111,600 |
| 2024/11/25 | 1,081 | 1,091 | 1,074 | 1,079 | 2,069,400 |
| 2024/11/22 | 1,053 | 1,073 | 1,053 | 1,072 | 838,300 |
| 2024/11/21 | 1,059 | 1,064 | 1,051 | 1,053 | 918,100 |
| 2024/11/20 | 1,050 | 1,059 | 1,038 | 1,055 | 1,018,900 |
| 2024/11/19 | 1,038 | 1,053 | 1,031 | 1,050 | 717,300 |
| 2024/11/18 | 1,022 | 1,042 | 1,022 | 1,038 | 1,122,800 |
| 2024/11/15 | 1,013 | 1,027 | 1,012 | 1,022 | 1,022,600 |
| 2024/11/14 | 1,014 | 1,019 | 1,005 | 1,010 | 805,700 |
| 2024/11/13 | 1,019 | 1,029 | 1,007 | 1,010 | 1,127,300 |
| 2024/11/12 | 1,031 | 1,037 | 1,020 | 1,025 | 808,500 |
| 2024/11/11 | 1,028 | 1,043 | 1,022 | 1,026 | 793,500 |
| 2024/11/08 | 1,028 | 1,041 | 1,023 | 1,034 | 1,609,600 |
| 2024/11/07 | 1,011 | 1,026 | 1,008 | 1,021 | 1,955,500 |
| 2024/11/06 | 1,008 | 1,023 | 1,003 | 1,008 | 1,901,300 |
| 2024/11/05 | 1,000 | 1,025 | 999 | 1,013 | 1,954,000 |
| 2024/11/01 | 1,004 | 1,030 | 1,003 | 1,013 | 2,436,800 |
| 2024/10/31 | 1,045 | 1,049 | 1,007 | 1,030 | 4,181,700 |
| 2024/10/30 | 1,041 | 1,068 | 1,035 | 1,056 | 1,280,600 |
| 2024/10/30 | 1 -> 5.00 分割 | ||||
| 2024/10/29 | 5,142 | 5,200 | 5,127 | 5,186 | 197,500 |
| 2024/10/28 | 5,085 | 5,180 | 5,072 | 5,161 | 264,500 |
| 2024/10/25 | 5,158 | 5,189 | 5,065 | 5,079 | 213,400 |
| 2024/10/24 | 5,169 | 5,199 | 5,120 | 5,157 | 247,800 |
| 2024/10/23 | 5,197 | 5,252 | 5,168 | 5,180 | 220,400 |
| 2024/10/22 | 5,207 | 5,250 | 5,134 | 5,185 | 330,600 |
| 2024/10/21 | 5,224 | 5,243 | 5,194 | 5,207 | 145,800 |
| 2024/10/18 | 5,272 | 5,283 | 5,206 | 5,212 | 177,600 |
| 2024/10/17 | 5,229 | 5,287 | 5,214 | 5,236 | 222,900 |
| 2024/10/16 | 5,238 | 5,271 | 5,187 | 5,197 | 243,000 |
| 2024/10/15 | 5,231 | 5,284 | 5,231 | 5,258 | 259,400 |
| 2024/10/11 | 5,267 | 5,269 | 5,202 | 5,225 | 328,700 |
| 2024/10/10 | 5,282 | 5,294 | 5,235 | 5,235 | 198,400 |
| 2024/10/09 | 5,347 | 5,351 | 5,266 | 5,266 | 250,300 |
| 2024/10/08 | 5,302 | 5,340 | 5,279 | 5,302 | 295,800 |
| 2024/10/07 | 5,391 | 5,413 | 5,322 | 5,357 | 297,800 |