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
2018/12/28 2,464 2,500 2,460 2,497 268,400
2018/12/27 2,450 2,479 2,437 2,464 343,500
2018/12/26 2,365 2,423 2,358 2,400 378,900
2018/12/25 2,401 2,419 2,355 2,374 310,300
2018/12/21 2,536 2,537 2,452 2,463 297,400
2018/12/20 2,602 2,613 2,502 2,516 285,200
2018/12/19 2,663 2,663 2,611 2,629 167,500
2018/12/18 2,622 2,666 2,622 2,641 253,200
2018/12/17 2,639 2,677 2,635 2,669 171,700
2018/12/14 2,645 2,697 2,625 2,628 643,600
2018/12/13 2,677 2,702 2,664 2,679 212,900
2018/12/12 2,633 2,661 2,625 2,653 402,100
2018/12/11 2,598 2,625 2,577 2,607 311,100
2018/12/10 2,639 2,663 2,628 2,639 275,400
2018/12/07 2,656 2,691 2,651 2,686 251,900
2018/12/06 2,711 2,718 2,672 2,702 261,800
2018/12/05 2,704 2,724 2,657 2,719 291,200
2018/12/04 2,800 2,806 2,704 2,712 319,800
2018/12/03 2,835 2,835 2,791 2,812 235,300
2018/11/30 2,809 2,822 2,775 2,804 224,600
2018/11/29 2,830 2,839 2,787 2,795 212,700
2018/11/28 2,786 2,817 2,768 2,807 304,800
2018/11/27 2,807 2,830 2,794 2,806 229,300
2018/11/26 2,770 2,806 2,767 2,788 238,000
2018/11/22 2,749 2,749 2,708 2,729 176,500
2018/11/21 2,721 2,731 2,675 2,710 233,700
2018/11/20 2,730 2,774 2,723 2,771 190,500
2018/11/19 2,757 2,762 2,711 2,716 190,800
2018/11/16 2,727 2,776 2,727 2,754 261,900
2018/11/15 2,702 2,771 2,702 2,742 199,600
2018/11/14 2,707 2,748 2,697 2,742 233,800
2018/11/13 2,671 2,688 2,624 2,681 326,900
2018/11/12 2,720 2,751 2,687 2,742 177,500
2018/11/09 2,720 2,758 2,698 2,728 312,600
2018/11/08 2,688 2,721 2,681 2,696 180,700
2018/11/07 2,681 2,740 2,647 2,658 347,900
2018/11/06 2,633 2,700 2,610 2,668 308,200
2018/11/05 2,646 2,660 2,599 2,604 408,500
2018/11/02 2,654 2,690 2,600 2,672 459,000
2018/11/01 2,550 2,693 2,532 2,664 449,700
2018/10/31 2,713 2,763 2,549 2,583 693,600
2018/10/30 2,764 2,791 2,727 2,737 365,900
2018/10/29 2,734 2,796 2,729 2,775 335,800
2018/10/26 2,714 2,736 2,679 2,721 339,300
2018/10/25 2,730 2,736 2,697 2,714 323,800
2018/10/24 2,750 2,793 2,736 2,780 326,500
2018/10/23 2,762 2,765 2,703 2,718 295,600
2018/10/22 2,761 2,806 2,740 2,786 260,100
2018/10/19 2,759 2,796 2,750 2,788 241,600
2018/10/18 2,830 2,845 2,790 2,803 241,500
2018/10/17 2,811 2,854 2,795 2,805 353,100
2018/10/16 2,767 2,829 2,761 2,803 357,600
2018/10/15 2,754 2,804 2,750 2,787 336,700
2018/10/12 2,792 2,817 2,759 2,790 707,200
2018/10/11 2,852 2,875 2,816 2,842 384,300
2018/10/10 2,927 2,940 2,875 2,913 264,300
2018/10/09 2,852 2,935 2,848 2,903 439,000
2018/10/05 2,907 2,938 2,893 2,917 360,900
2018/10/04 2,976 2,995 2,925 2,934 544,600
2018/10/03 2,990 3,045 2,970 2,983 610,800
2018/10/02 2,940 2,982 2,930 2,965 556,900
2018/10/01 2,932 2,966 2,897 2,934 417,400
2018/09/28 2,933 2,957 2,891 2,936 548,600
2018/09/27 2,901 2,937 2,892 2,905 439,800
2018/09/26 2,875 2,923 2,856 2,906 449,700
2018/09/25 2,878 2,906 2,863 2,904 446,900
2018/09/21 2,838 2,878 2,815 2,864 575,200
2018/09/20 2,815 2,830 2,785 2,822 448,900
2018/09/19 2,800 2,822 2,790 2,807 461,000
2018/09/18 2,687 2,780 2,669 2,779 567,100
2018/09/14 2,707 2,707 2,649 2,662 690,100
2018/09/13 2,678 2,684 2,646 2,674 394,500
2018/09/12 2,648 2,663 2,625 2,660 280,600
2018/09/11 2,623 2,649 2,622 2,644 307,900
2018/09/10 2,589 2,614 2,574 2,614 286,000
2018/09/07 2,597 2,618 2,575 2,615 302,300
2018/09/06 2,615 2,648 2,587 2,621 503,100
2018/09/05 2,578 2,616 2,556 2,605 488,300
2018/09/04 2,526 2,567 2,521 2,562 291,300
2018/09/03 2,502 2,531 2,461 2,527 328,600
2018/08/31 2,517 2,548 2,495 2,545 261,600
2018/08/30 2,580 2,583 2,531 2,541 375,000
2018/08/29 2,551 2,562 2,543 2,559 270,400
2018/08/28 2,555 2,566 2,538 2,545 264,900
2018/08/27 2,541 2,561 2,533 2,538 193,200
2018/08/24 2,517 2,540 2,509 2,538 248,000
2018/08/23 2,487 2,501 2,478 2,496 178,400
2018/08/22 2,499 2,505 2,463 2,475 190,900
2018/08/21 2,448 2,489 2,423 2,486 268,200
2018/08/20 2,460 2,482 2,429 2,450 202,900
2018/08/17 2,465 2,474 2,437 2,465 286,300
2018/08/16 2,449 2,497 2,421 2,479 386,300
2018/08/15 2,466 2,491 2,447 2,461 226,300
2018/08/14 2,388 2,452 2,378 2,452 319,200
2018/08/13 2,402 2,409 2,358 2,365 303,800
2018/08/10 2,480 2,480 2,426 2,434 324,200
2018/08/09 2,494 2,497 2,463 2,466 150,400
2018/08/08 2,509 2,530 2,488 2,499 200,900
2018/08/07 2,511 2,538 2,498 2,532 158,500
2018/08/06 2,499 2,531 2,494 2,518 273,200
2018/08/03 2,517 2,517 2,471 2,494 237,900
2018/08/02 2,433 2,533 2,433 2,508 389,600
2018/08/01 2,470 2,496 2,379 2,447 639,300
2018/07/31 2,452 2,566 2,449 2,549 699,300
2018/07/30 2,414 2,457 2,407 2,452 306,200
2018/07/27 2,461 2,461 2,425 2,437 331,300
2018/07/26 2,479 2,491 2,445 2,460 344,000
2018/07/25 2,478 2,492 2,440 2,445 201,500
2018/07/24 2,479 2,480 2,440 2,447 193,100
2018/07/23 2,434 2,454 2,430 2,445 232,900
2018/07/20 2,433 2,459 2,414 2,454 283,400
2018/07/19 2,448 2,456 2,425 2,432 179,000
2018/07/18 2,490 2,490 2,449 2,449 156,100
2018/07/17 2,420 2,481 2,419 2,467 267,200
2018/07/13 2,398 2,418 2,379 2,405 427,400
2018/07/12 2,380 2,407 2,342 2,355 302,600
2018/07/11 2,431 2,448 2,360 2,360 402,600
2018/07/10 2,470 2,490 2,463 2,463 317,500
2018/07/09 2,450 2,489 2,438 2,447 327,500
2018/07/06 2,396 2,457 2,390 2,445 513,800
2018/07/05 2,373 2,391 2,346 2,367 294,200
2018/07/04 2,320 2,392 2,320 2,382 282,000
2018/07/03 2,359 2,379 2,292 2,315 315,700
2018/07/02 2,380 2,400 2,342 2,343 259,700
2018/06/29 2,414 2,418 2,369 2,393 372,900
2018/06/28 2,368 2,390 2,338 2,386 240,900
2018/06/27 2,401 2,411 2,345 2,375 230,300
2018/06/26 2,352 2,386 2,329 2,381 397,600
2018/06/25 2,359 2,401 2,355 2,378 399,600
2018/06/22 2,345 2,366 2,322 2,363 291,400
2018/06/21 2,351 2,375 2,335 2,362 240,800
2018/06/20 2,320 2,374 2,305 2,370 294,900
2018/06/19 2,343 2,365 2,324 2,324 226,800
2018/06/18 2,393 2,393 2,349 2,359 215,600
2018/06/15 2,410 2,410 2,371 2,380 296,700
2018/06/14 2,395 2,398 2,376 2,379 213,300
2018/06/13 2,395 2,414 2,390 2,392 205,600
2018/06/12 2,401 2,409 2,370 2,390 260,100
2018/06/11 2,349 2,404 2,338 2,379 508,000
2018/06/08 2,356 2,368 2,322 2,326 718,100
2018/06/07 2,346 2,369 2,344 2,348 430,400
2018/06/06 2,350 2,364 2,340 2,346 343,900
2018/06/05 2,339 2,362 2,332 2,338 265,700
2018/06/04 2,353 2,357 2,334 2,339 249,200
2018/06/01 2,300 2,338 2,287 2,310 397,400
2018/05/31 2,321 2,344 2,302 2,306 449,200
2018/05/30 2,314 2,327 2,296 2,318 462,800
2018/05/29 2,385 2,400 2,361 2,378 255,400
2018/05/28 2,403 2,418 2,390 2,407 314,100
2018/05/25 2,366 2,399 2,360 2,387 330,500
2018/05/24 2,395 2,400 2,364 2,385 303,500
2018/05/23 2,443 2,445 2,381 2,393 485,200
2018/05/22 2,463 2,479 2,447 2,472 211,100
2018/05/21 2,475 2,486 2,463 2,467 316,400
2018/05/18 2,535 2,536 2,515 2,518 277,500
2018/05/17 2,499 2,538 2,495 2,526 316,600
2018/05/16 2,516 2,521 2,484 2,500 246,100
2018/05/15 2,513 2,539 2,504 2,529 268,900
2018/05/14 2,521 2,533 2,484 2,528 380,600
2018/05/11 2,516 2,526 2,489 2,525 351,900
2018/05/10 2,448 2,495 2,448 2,495 285,600
2018/05/09 2,494 2,499 2,452 2,459 305,600
2018/05/08 2,488 2,509 2,475 2,486 359,900
2018/05/07 2,475 2,483 2,442 2,475 423,800
2018/05/02 2,543 2,543 2,421 2,438 624,900
2018/05/01 2,512 2,541 2,480 2,540 564,000
2018/04/27 2,496 2,538 2,468 2,532 530,700
2018/04/26 2,469 2,489 2,462 2,474 431,700
2018/04/25 2,435 2,463 2,420 2,461 255,700
2018/04/24 2,426 2,443 2,403 2,437 307,600
2018/04/23 2,453 2,459 2,402 2,405 323,800
2018/04/20 2,466 2,478 2,449 2,452 409,300
2018/04/19 2,449 2,499 2,440 2,475 536,800
2018/04/18 2,381 2,443 2,381 2,435 500,500
2018/04/17 2,405 2,409 2,371 2,384 380,100
2018/04/16 2,380 2,400 2,353 2,396 301,900
2018/04/13 2,355 2,386 2,345 2,370 516,800
2018/04/12 2,319 2,332 2,307 2,322 353,100
2018/04/11 2,335 2,357 2,322 2,333 303,500
2018/04/10 2,321 2,338 2,293 2,323 537,000
2018/04/09 2,275 2,326 2,264 2,320 448,700
2018/04/06 2,318 2,338 2,285 2,289 745,600
2018/04/05 2,293 2,333 2,265 2,318 593,700
2018/04/04 2,241 2,280 2,232 2,269 435,600
2018/04/03 2,235 2,247 2,215 2,240 518,100
2018/04/02 2,290 2,298 2,263 2,266 436,200
2018/03/30 2,263 2,271 2,221 2,260 503,300
2018/03/29 2,227 2,261 2,190 2,214 556,300
2018/03/28 2,200 2,232 2,199 2,219 571,800
2018/03/27 2,215 2,260 2,199 2,254 843,000
2018/03/26 2,137 2,180 2,135 2,179 795,500
2018/03/23 2,201 2,212 2,142 2,149 1,101,300
2018/03/22 2,273 2,285 2,255 2,271 576,200
2018/03/20 2,290 2,320 2,275 2,301 579,100
2018/03/19 2,326 2,348 2,310 2,315 401,600
2018/03/16 2,350 2,359 2,331 2,336 593,000
2018/03/15 2,370 2,372 2,341 2,347 543,900
2018/03/14 2,381 2,398 2,376 2,383 313,300
2018/03/13 2,391 2,401 2,376 2,395 548,700
2018/03/12 2,437 2,450 2,401 2,407 423,200
2018/03/09 2,437 2,475 2,403 2,411 941,700
2018/03/08 2,422 2,460 2,416 2,424 826,800
2018/03/07 2,367 2,393 2,352 2,375 668,300
2018/03/06 2,393 2,423 2,390 2,403 404,500
2018/03/05 2,361 2,378 2,348 2,368 492,300
2018/03/02 2,410 2,414 2,370 2,377 795,900
2018/03/01 2,510 2,514 2,453 2,463 481,100
2018/02/28 2,516 2,545 2,516 2,520 515,500
2018/02/27 2,548 2,554 2,526 2,541 458,600
2018/02/26 2,533 2,552 2,506 2,522 428,600
2018/02/23 2,498 2,507 2,487 2,500 248,900
2018/02/22 2,506 2,517 2,475 2,482 428,500
2018/02/21 2,546 2,562 2,514 2,521 520,000
2018/02/20 2,550 2,571 2,546 2,556 322,000
2018/02/19 2,518 2,554 2,511 2,551 245,800
2018/02/16 2,480 2,505 2,476 2,500 381,100
2018/02/15 2,499 2,508 2,469 2,480 401,200
2018/02/14 2,487 2,504 2,431 2,458 537,200
2018/02/13 2,559 2,572 2,490 2,491 486,400
2018/02/09 2,508 2,569 2,508 2,532 1,042,000
2018/02/08 2,619 2,666 2,571 2,595 715,500
2018/02/07 2,652 2,704 2,594 2,595 1,258,300
2018/02/06 2,636 2,642 2,474 2,522 1,148,700
2018/02/05 2,753 2,762 2,700 2,700 684,100
2018/02/02 2,832 2,839 2,794 2,794 486,000
2018/02/01 2,852 2,859 2,809 2,832 629,500
2018/01/31 2,923 2,923 2,848 2,852 508,100
2018/01/30 2,882 2,903 2,859 2,873 430,900
2018/01/29 2,918 2,944 2,886 2,889 319,200
2018/01/26 2,927 2,948 2,891 2,899 272,600
2018/01/25 2,927 2,943 2,902 2,913 364,600
2018/01/24 2,897 2,934 2,886 2,929 283,100
2018/01/23 2,880 2,934 2,880 2,922 319,700
2018/01/22 2,901 2,911 2,867 2,880 230,400
2018/01/19 2,955 2,966 2,916 2,923 274,000
2018/01/18 2,991 3,010 2,936 2,944 409,600
2018/01/17 2,990 3,000 2,959 2,960 368,200
2018/01/16 3,025 3,040 3,005 3,010 213,100
2018/01/15 3,025 3,045 2,999 3,005 282,300
2018/01/12 3,100 3,110 3,030 3,030 399,200
2018/01/11 3,080 3,120 3,045 3,105 231,600
2018/01/10 3,055 3,100 3,055 3,090 162,600
2018/01/09 3,065 3,075 3,025 3,035 272,100
2018/01/05 3,030 3,075 3,010 3,050 421,600
2018/01/04 2,942 3,020 2,940 3,005 431,100

このページの先頭へ