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
2019/12/30 2,845 2,863 2,825 2,847 247,800
2019/12/27 2,871 2,896 2,867 2,868 148,200
2019/12/26 2,874 2,899 2,871 2,881 113,900
2019/12/25 2,895 2,896 2,866 2,867 91,200
2019/12/24 2,880 2,893 2,859 2,870 112,800
2019/12/23 2,903 2,903 2,872 2,872 95,000
2019/12/20 2,901 2,913 2,876 2,895 231,900
2019/12/19 2,874 2,879 2,838 2,871 173,200
2019/12/18 2,911 2,911 2,881 2,891 129,000
2019/12/17 2,907 2,918 2,886 2,916 269,700
2019/12/16 2,881 2,898 2,853 2,892 263,300
2019/12/13 2,842 2,883 2,830 2,880 592,400
2019/12/12 2,803 2,807 2,774 2,781 174,900
2019/12/11 2,822 2,823 2,779 2,789 143,600
2019/12/10 2,829 2,840 2,809 2,809 215,900
2019/12/09 2,841 2,844 2,818 2,844 132,900
2019/12/06 2,814 2,839 2,812 2,812 120,600
2019/12/05 2,790 2,806 2,771 2,790 151,400
2019/12/04 2,774 2,786 2,754 2,772 233,700
2019/12/03 2,785 2,809 2,775 2,789 181,500
2019/12/02 2,813 2,842 2,805 2,835 103,500
2019/11/29 2,820 2,831 2,793 2,797 162,700
2019/11/28 2,847 2,851 2,816 2,820 103,900
2019/11/27 2,861 2,861 2,822 2,835 173,400
2019/11/26 2,865 2,880 2,845 2,846 189,300
2019/11/25 2,841 2,871 2,825 2,854 115,000
2019/11/22 2,798 2,849 2,795 2,822 186,900
2019/11/21 2,846 2,854 2,778 2,796 294,900
2019/11/20 2,852 2,853 2,821 2,834 137,400
2019/11/19 2,883 2,893 2,853 2,858 193,200
2019/11/18 2,863 2,880 2,855 2,872 181,000
2019/11/15 2,834 2,885 2,834 2,873 183,800
2019/11/14 2,848 2,848 2,809 2,834 220,800
2019/11/13 2,857 2,878 2,838 2,848 165,700
2019/11/12 2,871 2,884 2,853 2,870 255,500
2019/11/11 2,878 2,893 2,868 2,878 212,300
2019/11/08 2,892 2,894 2,854 2,870 417,100
2019/11/07 2,884 2,884 2,845 2,852 190,900
2019/11/06 2,842 2,894 2,842 2,883 250,800
2019/11/05 2,829 2,843 2,814 2,839 419,000
2019/11/01 2,797 2,859 2,767 2,856 334,400
2019/10/31 2,845 2,853 2,740 2,762 521,100
2019/10/30 2,781 2,819 2,780 2,809 539,500
2019/10/29 2,816 2,826 2,787 2,796 365,700
2019/10/28 2,807 2,816 2,796 2,800 239,000
2019/10/25 2,779 2,790 2,766 2,786 344,500
2019/10/24 2,780 2,793 2,761 2,764 281,200
2019/10/23 2,764 2,769 2,730 2,766 218,800
2019/10/21 2,741 2,752 2,719 2,741 195,700
2019/10/18 2,720 2,742 2,704 2,717 244,700
2019/10/17 2,741 2,756 2,715 2,716 320,800
2019/10/16 2,781 2,797 2,731 2,739 387,400
2019/10/15 2,760 2,764 2,738 2,744 226,600
2019/10/11 2,731 2,732 2,684 2,712 291,700
2019/10/10 2,704 2,707 2,653 2,703 295,200
2019/10/09 2,693 2,712 2,675 2,709 246,500
2019/10/08 2,710 2,742 2,700 2,712 282,700
2019/10/07 2,667 2,687 2,666 2,686 193,900
2019/10/04 2,628 2,667 2,609 2,667 293,300
2019/10/03 2,672 2,672 2,625 2,655 332,200
2019/10/02 2,723 2,730 2,696 2,722 309,600
2019/10/01 2,747 2,768 2,730 2,732 314,500
2019/09/30 2,784 2,788 2,729 2,747 454,000
2019/09/27 2,775 2,789 2,748 2,786 356,200
2019/09/26 2,829 2,840 2,786 2,797 426,600
2019/09/25 2,760 2,811 2,755 2,804 308,700
2019/09/24 2,749 2,784 2,743 2,757 215,200
2019/09/20 2,772 2,790 2,749 2,768 382,300
2019/09/19 2,758 2,783 2,739 2,747 251,500
2019/09/18 2,743 2,774 2,725 2,745 301,600
2019/09/17 2,743 2,748 2,709 2,736 244,300
2019/09/13 2,770 2,770 2,738 2,743 666,700
2019/09/12 2,747 2,774 2,729 2,763 423,400
2019/09/11 2,704 2,734 2,682 2,733 286,400
2019/09/10 2,671 2,676 2,650 2,673 272,300
2019/09/09 2,645 2,660 2,637 2,656 216,200
2019/09/06 2,680 2,680 2,636 2,644 318,600
2019/09/05 2,627 2,703 2,627 2,664 567,800
2019/09/04 2,604 2,622 2,581 2,612 297,000
2019/09/03 2,587 2,607 2,581 2,593 177,300
2019/09/02 2,576 2,597 2,571 2,581 242,800
2019/08/30 2,611 2,626 2,592 2,605 281,800
2019/08/29 2,597 2,608 2,583 2,588 278,600
2019/08/28 2,566 2,583 2,555 2,583 324,200
2019/08/27 2,590 2,604 2,571 2,571 291,100
2019/08/26 2,566 2,584 2,552 2,561 342,500
2019/08/23 2,615 2,651 2,607 2,648 299,400
2019/08/22 2,642 2,645 2,617 2,638 265,700
2019/08/21 2,634 2,662 2,624 2,633 240,500
2019/08/20 2,611 2,656 2,600 2,653 272,900
2019/08/19 2,642 2,642 2,614 2,622 206,500
2019/08/16 2,591 2,632 2,591 2,625 295,200
2019/08/15 2,615 2,628 2,602 2,608 261,900
2019/08/14 2,665 2,676 2,642 2,670 270,600
2019/08/13 2,659 2,665 2,619 2,656 363,100
2019/08/09 2,750 2,762 2,700 2,707 508,800
2019/08/08 2,683 2,736 2,675 2,716 282,300
2019/08/07 2,650 2,693 2,650 2,688 304,400
2019/08/06 2,630 2,679 2,608 2,678 369,500
2019/08/05 2,758 2,760 2,674 2,695 373,600
2019/08/02 2,799 2,799 2,764 2,777 453,700
2019/08/01 2,941 2,946 2,787 2,844 691,300
2019/07/31 3,055 3,065 2,895 2,903 574,300
2019/07/30 3,060 3,090 3,045 3,085 178,500
2019/07/29 3,055 3,070 3,025 3,045 212,300
2019/07/26 3,065 3,080 3,040 3,080 203,800
2019/07/25 3,055 3,065 3,025 3,035 221,400
2019/07/24 3,030 3,080 3,015 3,070 215,200
2019/07/23 2,960 3,045 2,959 3,040 197,600
2019/07/22 2,990 3,000 2,965 2,984 274,600
2019/07/19 2,949 3,015 2,922 3,015 297,300
2019/07/18 3,040 3,045 2,951 2,960 293,300
2019/07/17 3,045 3,080 3,045 3,070 241,000
2019/07/16 3,030 3,030 3,005 3,020 138,200
2019/07/12 3,040 3,060 3,025 3,040 220,400
2019/07/11 2,980 3,025 2,980 3,020 222,700
2019/07/10 2,943 2,970 2,942 2,963 306,600
2019/07/09 2,939 2,954 2,930 2,943 313,400
2019/07/08 2,961 2,962 2,903 2,904 316,000
2019/07/05 2,977 2,989 2,957 2,980 228,900
2019/07/04 2,998 3,025 2,961 2,965 199,900
2019/07/03 2,984 3,005 2,953 2,979 315,400
2019/07/02 2,972 3,020 2,972 3,005 244,100
2019/07/01 2,995 3,005 2,948 2,978 312,300
2019/06/28 2,996 3,010 2,935 2,964 400,500
2019/06/27 2,966 2,981 2,937 2,974 224,900
2019/06/26 3,035 3,045 2,979 2,988 221,200
2019/06/25 3,045 3,075 3,040 3,070 239,100
2019/06/24 3,050 3,065 3,025 3,025 102,600
2019/06/21 3,100 3,100 3,060 3,065 282,800
2019/06/20 3,115 3,135 3,085 3,085 190,500
2019/06/19 3,075 3,105 3,065 3,085 274,900
2019/06/18 3,100 3,100 3,060 3,075 236,800
2019/06/17 3,100 3,145 3,100 3,110 210,000
2019/06/14 3,065 3,100 3,055 3,095 430,700
2019/06/13 3,030 3,060 3,025 3,055 175,000
2019/06/12 3,030 3,065 3,015 3,045 285,700
2019/06/11 3,060 3,070 3,030 3,030 157,400
2019/06/10 3,045 3,085 3,045 3,080 381,100
2019/06/07 3,020 3,045 3,015 3,040 232,500
2019/06/06 2,987 3,045 2,980 3,015 269,500
2019/06/05 2,939 2,980 2,936 2,976 436,000
2019/06/04 2,935 2,950 2,904 2,929 444,200
2019/06/03 2,889 2,926 2,866 2,926 337,800
2019/05/31 2,905 2,928 2,893 2,904 321,700
2019/05/30 2,888 2,919 2,872 2,915 280,900
2019/05/29 2,922 2,929 2,888 2,914 406,100
2019/05/28 3,000 3,005 2,965 2,968 203,700
2019/05/27 3,005 3,020 3,000 3,005 133,500
2019/05/24 3,000 3,025 2,980 2,995 296,500
2019/05/23 2,995 3,045 2,979 2,990 286,900
2019/05/22 3,040 3,050 2,988 3,000 251,900
2019/05/21 3,060 3,080 3,045 3,065 229,800
2019/05/20 3,040 3,105 3,035 3,080 263,500
2019/05/17 3,075 3,090 3,055 3,055 281,000
2019/05/16 2,979 3,070 2,974 3,065 374,400
2019/05/15 2,966 2,991 2,951 2,987 281,100
2019/05/14 2,976 2,978 2,918 2,966 279,200
2019/05/13 2,942 2,982 2,921 2,978 254,500
2019/05/10 2,973 2,991 2,913 2,946 455,100
2019/05/09 3,025 3,050 2,966 2,987 415,000
2019/05/08 3,040 3,075 3,015 3,045 370,300
2019/05/07 2,976 3,065 2,976 3,045 353,400
2019/04/26 3,050 3,175 2,910 2,968 681,400
2019/04/25 3,100 3,125 3,090 3,105 211,700
2019/04/24 3,085 3,120 3,060 3,075 236,300
2019/04/23 3,070 3,110 3,070 3,105 177,600
2019/04/22 3,010 3,080 2,999 3,065 183,700
2019/04/19 3,065 3,075 3,015 3,035 170,600
2019/04/18 3,095 3,095 3,025 3,035 148,400
2019/04/17 3,090 3,110 3,070 3,070 174,700
2019/04/16 3,110 3,140 3,090 3,105 198,800
2019/04/15 3,110 3,130 3,090 3,115 242,200
2019/04/12 3,080 3,080 3,025 3,060 438,100
2019/04/11 3,050 3,090 3,035 3,080 257,300
2019/04/10 3,035 3,070 3,015 3,065 205,200
2019/04/09 3,100 3,100 3,040 3,075 187,200
2019/04/08 3,105 3,135 3,085 3,100 251,600
2019/04/05 3,115 3,115 3,070 3,105 218,100
2019/04/04 3,125 3,125 3,080 3,115 230,900
2019/04/03 3,125 3,130 3,095 3,120 343,100
2019/04/02 3,210 3,215 3,110 3,130 458,600
2019/04/01 3,135 3,155 3,095 3,110 434,000
2019/03/29 3,050 3,095 3,045 3,090 347,400
2019/03/28 3,040 3,050 2,992 3,000 337,500
2019/03/27 3,010 3,060 2,998 3,055 361,500
2019/03/26 2,980 3,065 2,976 3,060 540,000
2019/03/25 2,950 2,985 2,920 2,973 498,400
2019/03/22 2,998 2,999 2,936 2,951 310,200
2019/03/20 2,948 2,992 2,943 2,986 476,000
2019/03/19 2,937 2,972 2,926 2,957 446,500
2019/03/18 2,907 2,928 2,890 2,922 247,100
2019/03/15 2,911 2,942 2,903 2,924 442,800
2019/03/14 2,900 2,908 2,870 2,903 228,900
2019/03/13 2,886 2,904 2,861 2,866 219,000
2019/03/12 2,850 2,887 2,850 2,875 204,800
2019/03/11 2,820 2,844 2,803 2,837 188,900
2019/03/08 2,832 2,847 2,794 2,799 524,900
2019/03/07 2,789 2,844 2,789 2,832 292,400
2019/03/06 2,805 2,825 2,790 2,814 250,600
2019/03/05 2,815 2,831 2,785 2,802 183,400
2019/03/04 2,854 2,854 2,806 2,817 238,600
2019/03/01 2,812 2,839 2,802 2,832 243,000
2019/02/28 2,788 2,821 2,783 2,805 240,200
2019/02/27 2,758 2,809 2,757 2,798 273,000
2019/02/26 2,791 2,805 2,768 2,771 187,200
2019/02/25 2,809 2,812 2,769 2,777 192,300
2019/02/22 2,812 2,812 2,780 2,790 173,900
2019/02/21 2,793 2,840 2,769 2,818 292,900
2019/02/20 2,740 2,782 2,740 2,764 167,300
2019/02/19 2,738 2,764 2,729 2,750 163,000
2019/02/18 2,698 2,734 2,667 2,724 167,000
2019/02/15 2,633 2,656 2,599 2,656 198,200
2019/02/14 2,615 2,653 2,615 2,633 169,500
2019/02/13 2,623 2,668 2,623 2,647 252,600
2019/02/12 2,591 2,645 2,571 2,629 300,400
2019/02/08 2,615 2,651 2,584 2,584 437,200
2019/02/07 2,696 2,697 2,630 2,652 281,000
2019/02/06 2,758 2,758 2,726 2,733 258,200
2019/02/05 2,727 2,771 2,727 2,760 185,400
2019/02/04 2,765 2,803 2,737 2,744 264,700
2019/02/01 2,811 2,811 2,725 2,776 257,400
2019/01/31 2,770 2,823 2,736 2,782 433,800
2019/01/30 2,782 2,784 2,724 2,727 256,500
2019/01/29 2,725 2,766 2,709 2,758 277,500
2019/01/28 2,775 2,775 2,730 2,736 221,900
2019/01/25 2,793 2,823 2,771 2,771 216,000
2019/01/24 2,806 2,806 2,774 2,781 132,400
2019/01/23 2,750 2,809 2,747 2,800 204,500
2019/01/22 2,810 2,838 2,779 2,793 231,700
2019/01/21 2,808 2,837 2,801 2,803 181,000
2019/01/18 2,780 2,822 2,769 2,810 201,300
2019/01/17 2,765 2,777 2,745 2,751 158,900
2019/01/16 2,768 2,777 2,705 2,726 278,200
2019/01/15 2,698 2,732 2,683 2,718 222,800
2019/01/11 2,737 2,745 2,685 2,709 427,000
2019/01/10 2,665 2,714 2,665 2,709 280,000
2019/01/09 2,670 2,709 2,660 2,689 250,500
2019/01/08 2,661 2,681 2,598 2,629 310,900
2019/01/07 2,590 2,641 2,590 2,623 308,900
2019/01/04 2,463 2,537 2,454 2,537 309,900

このページの先頭へ