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
2011/12/30 855 857 844 855 357,000
2011/12/29 850 850 834 844 468,000
2011/12/28 860 872 857 863 743,000
2011/12/27 860 865 854 860 308,000
2011/12/26 866 868 858 863 392,000
2011/12/22 855 862 850 850 494,000
2011/12/21 844 859 844 856 593,000
2011/12/20 814 831 813 829 374,000
2011/12/19 835 835 813 818 496,000
2011/12/16 838 851 838 842 754,000
2011/12/15 829 836 822 829 600,000
2011/12/14 832 846 831 842 549,000
2011/12/13 845 846 829 841 555,000
2011/12/12 840 855 836 847 557,000
2011/12/09 821 834 821 827 3,581,000
2011/12/08 829 839 825 836 436,000
2011/12/07 817 838 816 835 591,000
2011/12/06 815 820 804 805 226,000
2011/12/05 820 825 816 823 282,000
2011/12/02 805 815 804 815 435,000
2011/12/01 807 810 801 802 498,000
2011/11/30 777 784 775 780 644,000
2011/11/29 777 778 760 776 837,000
2011/11/28 781 784 768 770 522,000
2011/11/25 784 784 767 768 663,000
2011/11/24 787 791 774 784 632,000
2011/11/22 815 819 808 809 375,000
2011/11/21 819 828 815 822 272,000
2011/11/18 825 833 821 822 439,000
2011/11/17 828 837 823 836 285,000
2011/11/16 843 849 827 828 303,000
2011/11/15 842 856 839 842 164,000
2011/11/14 841 856 841 850 296,000
2011/11/11 849 850 833 835 626,000
2011/11/10 832 849 832 843 634,000
2011/11/09 840 861 837 856 355,000
2011/11/08 842 851 837 839 375,000
2011/11/07 848 854 844 850 306,000
2011/11/04 834 845 833 845 365,000
2011/11/02 845 845 833 833 468,000
2011/11/01 869 872 859 860 382,000
2011/10/31 872 894 868 877 480,000
2011/10/28 868 875 862 873 401,000
2011/10/27 837 853 832 853 455,000
2011/10/26 831 835 822 831 552,000
2011/10/25 870 870 837 842 801,000
2011/10/24 872 885 869 876 700,000
2011/10/21 877 877 861 865 421,000
2011/10/20 874 877 867 874 525,000
2011/10/19 878 893 872 884 652,000
2011/10/18 867 874 861 866 440,000
2011/10/17 892 893 880 882 355,000
2011/10/14 871 877 862 873 1,048,000
2011/10/13 881 881 864 871 371,000
2011/10/12 874 882 870 871 515,000
2011/10/11 891 891 874 877 735,000
2011/10/07 874 886 870 877 700,000
2011/10/06 855 865 851 864 564,000
2011/10/05 855 857 836 844 765,000
2011/10/04 824 852 823 849 1,051,000
2011/10/03 820 838 813 835 611,000
2011/09/30 838 848 832 843 558,000
2011/09/29 812 833 810 832 496,000
2011/09/28 816 823 809 818 558,000
2011/09/27 794 807 793 807 577,000
2011/09/26 790 794 777 779 661,000
2011/09/22 780 794 780 790 706,000
2011/09/21 795 798 790 790 372,000
2011/09/20 793 799 785 795 552,000
2011/09/16 804 809 802 808 522,000
2011/09/15 795 799 784 791 472,000
2011/09/14 795 802 778 780 473,000
2011/09/13 789 797 788 795 457,000
2011/09/12 792 798 786 786 570,000
2011/09/09 813 820 810 812 2,664,000
2011/09/08 819 824 816 820 317,000
2011/09/07 812 812 806 808 633,000
2011/09/06 821 821 802 805 727,000
2011/09/05 823 825 817 822 462,000
2011/09/02 831 836 822 832 584,000
2011/09/01 843 853 840 843 492,000
2011/08/31 826 838 819 832 610,000
2011/08/30 827 834 821 826 593,000
2011/08/29 820 824 814 819 434,000
2011/08/26 823 830 816 818 423,000
2011/08/25 835 835 820 822 468,000
2011/08/24 834 834 814 820 482,000
2011/08/23 812 826 802 824 968,000
2011/08/22 800 811 796 803 503,000
2011/08/19 799 815 796 806 444,000
2011/08/18 822 825 815 818 531,000
2011/08/17 813 831 811 822 485,000
2011/08/16 834 835 817 823 680,000
2011/08/15 823 827 807 819 672,000
2011/08/12 811 817 804 807 926,000
2011/08/11 796 809 795 806 655,000
2011/08/10 819 822 807 818 757,000
2011/08/09 784 797 773 794 1,281,000
2011/08/08 825 832 814 814 796,000
2011/08/05 850 856 839 840 938,000
2011/08/04 884 897 878 887 576,000
2011/08/03 879 885 871 875 546,000
2011/08/02 908 912 894 894 377,000
2011/08/01 878 919 878 914 668,000
2011/07/29 894 908 885 889 646,000
2011/07/28 907 907 891 893 688,000
2011/07/27 921 924 916 921 419,000
2011/07/26 922 931 919 927 336,000
2011/07/25 932 934 922 922 414,000
2011/07/22 926 933 921 932 482,000
2011/07/21 917 918 906 914 701,000
2011/07/20 925 925 915 916 380,000
2011/07/19 920 921 912 912 320,000
2011/07/15 920 922 914 921 343,000
2011/07/14 913 922 911 918 448,000
2011/07/13 913 924 912 920 400,000
2011/07/12 916 924 913 921 525,000
2011/07/11 922 932 922 929 202,000
2011/07/08 937 939 930 935 829,000
2011/07/07 915 925 915 922 367,000
2011/07/06 926 926 913 922 601,000
2011/07/05 910 921 910 919 432,000
2011/07/04 916 919 908 909 430,000
2011/07/01 909 914 905 908 458,000
2011/06/30 894 904 894 901 668,000
2011/06/29 879 890 871 889 918,000
2011/06/28 857 868 852 861 765,000
2011/06/27 854 858 847 847 590,000
2011/06/24 869 872 859 863 614,000
2011/06/23 856 869 851 862 685,000
2011/06/22 853 861 850 860 1,079,000
2011/06/21 858 858 845 848 634,000
2011/06/20 842 854 842 847 669,000
2011/06/17 846 857 841 841 915,000
2011/06/16 842 850 840 840 494,000
2011/06/15 852 855 842 851 754,000
2011/06/14 846 856 841 853 695,000
2011/06/13 853 853 839 840 656,000
2011/06/10 869 873 850 853 3,120,000
2011/06/09 858 865 853 865 850,000
2011/06/08 864 868 851 858 533,000
2011/06/07 850 865 849 864 539,000
2011/06/06 855 855 845 846 471,000
2011/06/03 860 866 855 855 911,000
2011/06/02 869 874 860 861 1,354,000
2011/06/01 894 894 879 887 701,000
2011/05/31 871 893 867 893 515,000
2011/05/30 867 873 864 870 320,000
2011/05/27 873 882 870 873 453,000
2011/05/26 875 887 871 881 420,000
2011/05/25 872 872 865 866 319,000
2011/05/24 863 873 861 871 531,000
2011/05/23 875 877 864 865 471,000
2011/05/20 879 889 878 878 383,000
2011/05/19 892 896 874 874 294,000
2011/05/18 871 895 871 885 557,000
2011/05/17 867 879 864 867 660,000
2011/05/16 883 893 872 873 839,000
2011/05/13 909 914 890 898 1,229,000
2011/05/12 915 923 907 907 704,000
2011/05/11 929 929 921 927 618,000
2011/05/10 907 917 901 916 455,000
2011/05/09 911 924 907 911 464,000
2011/05/06 914 920 910 916 602,000
2011/05/02 902 934 902 931 866,000
2011/04/28 903 912 891 895 768,000
2011/04/27 891 905 890 893 657,000
2011/04/26 903 905 883 889 850,000
2011/04/25 913 922 908 910 302,000
2011/04/22 914 922 911 912 470,000
2011/04/21 925 929 916 923 474,000
2011/04/20 905 924 905 914 859,000
2011/04/19 890 896 885 894 405,000
2011/04/18 910 916 905 905 322,000
2011/04/15 914 919 902 907 445,000
2011/04/14 898 924 892 916 825,000
2011/04/13 896 912 896 904 588,000
2011/04/12 907 908 892 898 661,000
2011/04/11 929 937 919 919 459,000
2011/04/08 915 944 906 932 1,636,000
2011/04/07 919 923 908 914 529,000
2011/04/06 927 927 910 913 911,000
2011/04/05 920 929 917 924 833,000
2011/04/04 921 930 920 921 893,000
2011/04/01 926 950 918 921 694,000
2011/03/31 927 933 916 930 684,000
2011/03/30 899 925 892 925 688,000
2011/03/29 881 911 880 899 1,225,000
2011/03/28 916 920 888 896 928,000
2011/03/25 921 921 901 906 721,000
2011/03/24 906 919 898 903 809,000
2011/03/23 908 919 882 903 2,172,000
2011/03/22 871 912 871 907 2,303,000
2011/03/18 817 873 815 851 2,364,000
2011/03/17 782 830 775 802 2,504,000
2011/03/16 852 860 778 816 3,412,000
2011/03/15 963 963 837 837 1,209,000
2011/03/14 1,003 1,109 976 987 1,014,000
2011/03/11 1,047 1,063 1,032 1,033 3,599,000
2011/03/10 1,073 1,076 1,062 1,064 524,000
2011/03/09 1,068 1,082 1,066 1,073 457,000
2011/03/08 1,068 1,072 1,058 1,062 509,000
2011/03/07 1,083 1,087 1,059 1,062 674,000
2011/03/04 1,103 1,109 1,090 1,093 483,000
2011/03/03 1,085 1,087 1,077 1,083 351,000
2011/03/02 1,093 1,098 1,076 1,076 602,000
2011/03/01 1,101 1,107 1,095 1,107 781,000
2011/02/28 1,072 1,091 1,059 1,085 688,000
2011/02/25 1,090 1,092 1,076 1,084 618,000
2011/02/24 1,094 1,098 1,076 1,080 836,000
2011/02/23 1,090 1,095 1,078 1,087 670,000
2011/02/22 1,091 1,100 1,078 1,087 737,000
2011/02/21 1,105 1,112 1,100 1,106 477,000
2011/02/18 1,119 1,122 1,111 1,114 1,039,000
2011/02/17 1,116 1,119 1,104 1,109 789,000
2011/02/16 1,127 1,127 1,116 1,119 549,000
2011/02/15 1,130 1,135 1,120 1,127 537,000
2011/02/14 1,141 1,143 1,129 1,132 350,000
2011/02/10 1,116 1,147 1,116 1,140 893,000
2011/02/09 1,139 1,139 1,120 1,125 407,000
2011/02/08 1,124 1,135 1,118 1,135 572,000
2011/02/07 1,127 1,130 1,118 1,123 465,000
2011/02/04 1,108 1,114 1,099 1,107 460,000
2011/02/03 1,096 1,100 1,088 1,088 540,000
2011/02/02 1,101 1,118 1,096 1,108 513,000
2011/02/01 1,102 1,102 1,077 1,079 694,000
2011/01/31 1,099 1,116 1,094 1,094 475,000
2011/01/28 1,130 1,135 1,106 1,112 473,000
2011/01/27 1,149 1,149 1,131 1,135 577,000
2011/01/26 1,150 1,159 1,137 1,138 923,000
2011/01/25 1,159 1,171 1,147 1,166 581,000
2011/01/24 1,168 1,174 1,148 1,159 586,000
2011/01/21 1,176 1,182 1,161 1,167 834,000
2011/01/20 1,161 1,176 1,158 1,175 582,000
2011/01/19 1,151 1,177 1,150 1,169 741,000
2011/01/18 1,110 1,150 1,110 1,147 1,011,000
2011/01/17 1,109 1,116 1,103 1,111 639,000
2011/01/14 1,090 1,114 1,089 1,095 1,296,000
2011/01/13 1,097 1,112 1,091 1,112 579,000
2011/01/12 1,093 1,096 1,084 1,088 475,000
2011/01/11 1,100 1,104 1,089 1,090 603,000
2011/01/07 1,114 1,114 1,104 1,107 543,000
2011/01/06 1,117 1,118 1,106 1,117 508,000
2011/01/05 1,106 1,106 1,094 1,098 225,000
2011/01/04 1,098 1,106 1,094 1,105 372,000

このページの先頭へ