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
2020/12/30 3,195 3,195 3,090 3,090 218,100
2020/12/29 3,025 3,140 3,020 3,125 219,200
2020/12/28 3,045 3,055 3,005 3,015 135,900
2020/12/25 2,998 3,020 2,983 3,010 149,000
2020/12/24 2,947 2,977 2,942 2,958 184,300
2020/12/23 2,909 2,920 2,877 2,918 217,300
2020/12/22 2,893 2,900 2,865 2,873 190,800
2020/12/21 2,907 2,942 2,865 2,893 181,600
2020/12/18 2,876 2,899 2,871 2,889 280,900
2020/12/17 2,880 2,884 2,841 2,854 293,900
2020/12/16 2,940 2,955 2,914 2,922 220,000
2020/12/15 2,935 2,949 2,916 2,940 177,600
2020/12/14 2,931 2,983 2,930 2,954 207,400
2020/12/11 2,924 2,939 2,857 2,933 391,600
2020/12/10 2,971 2,975 2,931 2,934 260,500
2020/12/09 2,979 2,992 2,952 2,972 253,600
2020/12/08 3,025 3,025 2,970 2,970 328,800
2020/12/07 3,110 3,110 3,040 3,045 185,500
2020/12/04 3,050 3,080 3,035 3,075 152,600
2020/12/03 3,100 3,100 3,060 3,065 210,800
2020/12/02 3,090 3,135 3,060 3,120 283,800
2020/12/01 2,996 3,075 2,991 3,065 312,600
2020/11/30 3,100 3,110 2,980 2,990 487,400
2020/11/27 3,045 3,095 3,030 3,085 275,800
2020/11/26 3,085 3,085 3,025 3,055 311,800
2020/11/25 3,145 3,155 3,095 3,095 365,800
2020/11/24 3,070 3,120 3,030 3,075 382,800
2020/11/20 3,050 3,070 3,015 3,045 231,400
2020/11/19 3,100 3,105 3,070 3,085 279,100
2020/11/18 3,145 3,155 3,100 3,120 313,900
2020/11/17 3,185 3,185 3,135 3,155 352,300
2020/11/16 3,195 3,195 3,125 3,130 368,100
2020/11/13 3,190 3,190 3,110 3,170 457,500
2020/11/12 3,140 3,210 3,110 3,190 443,900
2020/11/11 3,250 3,275 3,170 3,190 399,600
2020/11/10 3,155 3,220 3,145 3,185 423,000
2020/11/09 3,045 3,125 3,035 3,100 326,200
2020/11/06 2,927 3,020 2,925 3,010 250,600
2020/11/05 2,920 2,953 2,903 2,943 296,100
2020/11/04 2,942 2,983 2,912 2,937 418,700
2020/11/02 2,733 2,916 2,733 2,892 440,700
2020/10/30 2,812 2,850 2,719 2,734 280,600
2020/10/29 2,746 2,781 2,736 2,762 199,800
2020/10/28 2,806 2,809 2,777 2,796 329,500
2020/10/27 2,889 2,889 2,844 2,849 250,100
2020/10/26 2,907 2,934 2,903 2,908 166,600
2020/10/23 2,905 2,935 2,905 2,920 154,200
2020/10/22 2,877 2,901 2,865 2,888 154,800
2020/10/21 2,852 2,893 2,851 2,877 218,700
2020/10/20 2,918 2,934 2,857 2,857 185,000
2020/10/19 2,900 2,941 2,900 2,933 155,300
2020/10/16 2,930 2,954 2,905 2,905 188,300
2020/10/15 2,950 2,975 2,929 2,930 179,700
2020/10/14 2,923 2,944 2,896 2,937 171,800
2020/10/13 2,935 2,945 2,910 2,931 141,800
2020/10/12 2,960 2,960 2,925 2,935 147,400
2020/10/09 2,985 3,015 2,972 2,980 299,000
2020/10/08 2,990 2,995 2,962 2,985 290,500
2020/10/07 3,005 3,040 3,005 3,005 213,400
2020/10/06 3,035 3,065 3,010 3,020 212,900
2020/10/05 2,973 3,045 2,973 3,015 328,800
2020/10/02 2,988 3,005 2,933 2,948 338,200
2020/09/30 3,090 3,090 2,981 2,988 383,700
2020/09/29 3,115 3,125 3,035 3,080 160,200
2020/09/28 3,090 3,145 3,090 3,125 239,900
2020/09/25 3,045 3,100 3,040 3,090 398,200
2020/09/24 3,025 3,050 2,999 3,010 246,300
2020/09/23 3,010 3,055 3,000 3,045 235,700
2020/09/18 3,085 3,135 3,055 3,065 409,100
2020/09/17 3,005 3,050 3,000 3,035 286,300
2020/09/16 3,070 3,070 2,986 2,997 416,200
2020/09/15 3,135 3,140 3,060 3,070 244,200
2020/09/14 3,145 3,180 3,135 3,145 249,000
2020/09/11 3,150 3,200 3,115 3,195 514,700
2020/09/10 3,150 3,175 3,125 3,155 242,700
2020/09/09 3,145 3,160 3,115 3,130 305,200
2020/09/08 3,195 3,200 3,130 3,180 173,100
2020/09/07 3,245 3,260 3,175 3,180 138,200
2020/09/04 3,175 3,235 3,170 3,220 113,700
2020/09/03 3,230 3,265 3,215 3,235 202,800
2020/09/02 3,150 3,200 3,110 3,185 215,800
2020/09/01 3,160 3,165 3,120 3,130 245,800
2020/08/31 3,210 3,230 3,190 3,215 170,500
2020/08/28 3,170 3,230 3,120 3,145 217,100
2020/08/27 3,160 3,175 3,150 3,170 113,400
2020/08/26 3,150 3,195 3,130 3,160 166,100
2020/08/25 3,100 3,145 3,070 3,145 222,300
2020/08/24 3,100 3,100 3,060 3,075 110,300
2020/08/21 3,065 3,105 3,050 3,055 135,400
2020/08/20 3,090 3,090 3,060 3,060 156,200
2020/08/19 3,045 3,095 3,040 3,075 123,700
2020/08/18 3,040 3,080 3,030 3,065 176,900
2020/08/17 3,060 3,085 3,040 3,040 219,500
2020/08/14 3,025 3,055 3,000 3,055 267,300
2020/08/13 2,952 3,040 2,952 3,020 410,500
2020/08/12 2,909 2,950 2,901 2,923 197,300
2020/08/11 2,848 2,905 2,837 2,893 338,600
2020/08/07 2,851 2,859 2,785 2,811 191,200
2020/08/06 2,781 2,822 2,769 2,778 222,400
2020/08/05 2,778 2,805 2,734 2,790 322,100
2020/08/04 2,747 2,812 2,735 2,788 405,500
2020/08/03 2,888 2,890 2,760 2,775 518,800
2020/07/31 2,665 2,894 2,628 2,825 607,500
2020/07/30 2,732 2,745 2,702 2,719 182,600
2020/07/29 2,706 2,745 2,694 2,728 135,100
2020/07/28 2,740 2,761 2,720 2,742 179,000
2020/07/27 2,726 2,735 2,678 2,735 232,900
2020/07/22 2,797 2,797 2,743 2,745 145,200
2020/07/21 2,750 2,813 2,745 2,799 193,900
2020/07/20 2,794 2,794 2,757 2,771 154,000
2020/07/17 2,800 2,800 2,750 2,789 219,500
2020/07/16 2,833 2,839 2,788 2,797 222,400
2020/07/15 2,748 2,808 2,748 2,786 164,500
2020/07/14 2,714 2,741 2,703 2,714 179,800
2020/07/13 2,737 2,765 2,733 2,756 184,500
2020/07/10 2,715 2,736 2,685 2,694 361,000
2020/07/09 2,720 2,720 2,672 2,689 190,600
2020/07/08 2,785 2,786 2,727 2,736 240,300
2020/07/07 2,815 2,830 2,775 2,790 210,200
2020/07/06 2,796 2,853 2,773 2,833 178,900
2020/07/03 2,780 2,780 2,757 2,767 139,700
2020/07/02 2,760 2,780 2,748 2,760 263,900
2020/07/01 2,804 2,804 2,756 2,775 221,100
2020/06/30 2,807 2,834 2,779 2,779 264,800
2020/06/29 2,774 2,791 2,723 2,748 257,000
2020/06/26 2,727 2,805 2,723 2,789 199,600
2020/06/25 2,719 2,719 2,658 2,674 214,800
2020/06/24 2,770 2,770 2,737 2,754 153,800
2020/06/23 2,787 2,807 2,735 2,778 162,800
2020/06/22 2,727 2,770 2,719 2,737 144,600
2020/06/19 2,837 2,837 2,721 2,752 305,800
2020/06/18 2,774 2,791 2,742 2,787 210,800
2020/06/17 2,867 2,876 2,785 2,795 247,100
2020/06/16 2,784 2,886 2,774 2,879 335,300
2020/06/15 2,766 2,784 2,693 2,701 353,900
2020/06/12 2,773 2,779 2,695 2,736 603,900
2020/06/11 2,870 2,897 2,814 2,823 284,700
2020/06/10 2,944 2,955 2,917 2,944 287,300
2020/06/09 2,974 2,982 2,914 2,951 212,400
2020/06/08 2,907 2,961 2,907 2,957 261,200
2020/06/05 2,895 2,918 2,861 2,906 342,100
2020/06/04 2,983 2,995 2,864 2,895 402,300
2020/06/03 2,899 2,949 2,895 2,914 586,900
2020/06/02 2,822 2,883 2,802 2,839 336,000
2020/06/01 2,777 2,798 2,731 2,785 299,200
2020/05/29 2,760 2,785 2,728 2,768 555,500
2020/05/28 2,759 2,772 2,694 2,748 264,600
2020/05/27 2,687 2,716 2,635 2,705 249,600
2020/05/26 2,578 2,651 2,570 2,637 257,900
2020/05/25 2,550 2,560 2,516 2,559 142,100
2020/05/22 2,546 2,546 2,465 2,487 172,000
2020/05/21 2,503 2,525 2,490 2,514 166,700
2020/05/20 2,519 2,519 2,487 2,501 211,300
2020/05/19 2,547 2,555 2,522 2,523 258,000
2020/05/18 2,445 2,468 2,403 2,453 126,800
2020/05/15 2,453 2,455 2,396 2,411 249,800
2020/05/14 2,393 2,414 2,375 2,384 180,600
2020/05/13 2,362 2,409 2,353 2,397 272,100
2020/05/12 2,509 2,510 2,412 2,412 324,200
2020/05/11 2,411 2,510 2,407 2,485 302,800
2020/05/08 2,326 2,380 2,312 2,380 382,100
2020/05/07 2,239 2,289 2,239 2,269 243,700
2020/05/01 2,442 2,442 2,302 2,314 417,000
2020/04/30 2,410 2,420 2,381 2,392 397,500
2020/04/28 2,329 2,339 2,307 2,321 250,100
2020/04/27 2,306 2,346 2,294 2,333 325,100
2020/04/24 2,261 2,265 2,244 2,259 282,600
2020/04/23 2,202 2,257 2,202 2,257 219,400
2020/04/22 2,201 2,222 2,174 2,194 332,000
2020/04/21 2,213 2,237 2,193 2,228 347,800
2020/04/20 2,195 2,236 2,190 2,233 311,400
2020/04/17 2,203 2,254 2,200 2,245 313,500
2020/04/16 2,133 2,171 2,122 2,166 270,600
2020/04/15 2,212 2,212 2,142 2,156 391,800
2020/04/14 2,200 2,240 2,176 2,229 273,900
2020/04/13 2,162 2,193 2,139 2,165 190,800
2020/04/10 2,252 2,252 2,157 2,195 352,500
2020/04/09 2,196 2,213 2,153 2,202 244,000
2020/04/08 2,249 2,249 2,153 2,216 320,700
2020/04/07 2,238 2,270 2,157 2,203 299,000
2020/04/06 2,070 2,183 2,047 2,166 297,400
2020/04/03 2,093 2,134 2,008 2,047 552,500
2020/04/02 2,064 2,114 2,023 2,067 367,800
2020/04/01 2,147 2,208 2,058 2,091 356,400
2020/03/31 2,162 2,240 2,158 2,182 427,900
2020/03/30 2,150 2,200 2,094 2,200 466,400
2020/03/27 2,280 2,331 2,175 2,252 520,700
2020/03/26 2,259 2,273 2,161 2,180 385,600
2020/03/25 2,180 2,288 2,137 2,283 529,700
2020/03/24 1,914 2,022 1,882 2,017 783,300
2020/03/23 1,890 1,914 1,818 1,874 700,400
2020/03/19 1,954 1,989 1,805 1,810 813,400
2020/03/18 2,040 2,077 1,921 1,925 655,200
2020/03/17 1,895 2,038 1,868 2,008 721,900
2020/03/16 1,995 2,063 1,954 1,958 481,300
2020/03/13 1,942 2,051 1,906 1,967 953,600
2020/03/12 2,219 2,250 2,130 2,156 557,700
2020/03/11 2,301 2,346 2,265 2,269 542,600
2020/03/10 2,264 2,345 2,176 2,336 465,100
2020/03/09 2,331 2,351 2,251 2,294 489,700
2020/03/06 2,464 2,476 2,408 2,428 482,400
2020/03/05 2,509 2,534 2,492 2,514 478,600
2020/03/04 2,433 2,493 2,415 2,474 240,700
2020/03/03 2,532 2,536 2,466 2,473 378,000
2020/03/02 2,469 2,521 2,446 2,489 522,600
2020/02/28 2,542 2,542 2,468 2,491 707,400
2020/02/27 2,659 2,659 2,610 2,621 329,100
2020/02/26 2,705 2,713 2,655 2,696 364,400
2020/02/25 2,727 2,762 2,727 2,737 437,900
2020/02/21 2,888 2,893 2,870 2,870 299,900
2020/02/20 2,920 2,945 2,906 2,908 296,100
2020/02/19 2,901 2,903 2,867 2,893 399,000
2020/02/18 2,888 2,899 2,860 2,868 375,200
2020/02/17 2,900 2,900 2,858 2,878 278,100
2020/02/14 2,895 2,914 2,870 2,898 406,600
2020/02/13 2,936 2,938 2,900 2,917 364,500
2020/02/12 2,893 2,917 2,881 2,913 303,800
2020/02/10 2,888 2,910 2,868 2,901 327,600
2020/02/07 2,913 2,930 2,889 2,911 264,600
2020/02/06 2,812 2,913 2,812 2,900 496,200
2020/02/05 2,743 2,763 2,723 2,755 287,800
2020/02/04 2,686 2,705 2,651 2,695 416,700
2020/02/03 2,692 2,741 2,692 2,715 596,700
2020/01/31 2,747 2,822 2,747 2,792 323,900
2020/01/30 2,753 2,778 2,731 2,747 213,400
2020/01/29 2,777 2,793 2,761 2,784 266,200
2020/01/28 2,756 2,770 2,737 2,758 318,800
2020/01/27 2,770 2,785 2,762 2,780 238,400
2020/01/24 2,818 2,826 2,794 2,813 159,100
2020/01/23 2,812 2,824 2,795 2,803 218,000
2020/01/22 2,831 2,870 2,824 2,859 171,200
2020/01/21 2,853 2,867 2,832 2,845 193,200
2020/01/20 2,849 2,862 2,847 2,852 97,500
2020/01/17 2,861 2,880 2,839 2,850 318,300
2020/01/16 2,841 2,841 2,799 2,814 152,300
2020/01/15 2,796 2,811 2,779 2,805 132,900
2020/01/14 2,843 2,854 2,797 2,804 216,800
2020/01/10 2,863 2,876 2,840 2,855 253,200
2020/01/09 2,799 2,838 2,798 2,829 192,100
2020/01/08 2,746 2,779 2,728 2,754 286,900
2020/01/07 2,750 2,797 2,750 2,794 264,400
2020/01/06 2,762 2,784 2,737 2,745 263,400

このページの先頭へ