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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 5,317 | 5,330 | 5,268 | 5,321 | 349,400 |
| 2024/10/03 | 5,365 | 5,391 | 5,333 | 5,333 | 343,200 |
| 2024/10/02 | 5,260 | 5,337 | 5,221 | 5,265 | 400,000 |
| 2024/10/01 | 5,262 | 5,313 | 5,244 | 5,280 | 347,000 |
| 2024/09/30 | 5,145 | 5,249 | 5,125 | 5,222 | 517,200 |
| 2024/09/27 | 5,211 | 5,275 | 5,170 | 5,275 | 315,900 |
| 2024/09/26 | 5,269 | 5,278 | 5,212 | 5,267 | 315,200 |
| 2024/09/25 | 5,317 | 5,333 | 5,229 | 5,244 | 267,300 |
| 2024/09/24 | 5,345 | 5,357 | 5,301 | 5,335 | 317,300 |
| 2024/09/20 | 5,344 | 5,372 | 5,283 | 5,300 | 434,500 |
| 2024/09/19 | 5,300 | 5,362 | 5,280 | 5,337 | 252,500 |
| 2024/09/18 | 5,284 | 5,311 | 5,222 | 5,233 | 318,900 |
| 2024/09/17 | 5,213 | 5,299 | 5,191 | 5,232 | 309,200 |
| 2024/09/13 | 5,220 | 5,220 | 5,137 | 5,168 | 399,800 |
| 2024/09/12 | 5,170 | 5,273 | 5,138 | 5,224 | 364,000 |
| 2024/09/11 | 5,181 | 5,202 | 5,079 | 5,116 | 320,300 |
| 2024/09/10 | 5,180 | 5,274 | 5,151 | 5,255 | 304,400 |
| 2024/09/09 | 5,090 | 5,189 | 5,001 | 5,189 | 440,600 |
| 2024/09/06 | 5,160 | 5,285 | 5,150 | 5,194 | 576,300 |
| 2024/09/05 | 4,937 | 5,201 | 4,894 | 5,157 | 1,260,700 |
| 2024/09/04 | 4,885 | 4,949 | 4,862 | 4,894 | 425,400 |
| 2024/09/03 | 5,108 | 5,125 | 5,031 | 5,055 | 357,900 |
| 2024/09/02 | 5,160 | 5,180 | 5,074 | 5,100 | 376,800 |
| 2024/08/30 | 5,097 | 5,144 | 5,070 | 5,114 | 325,200 |
| 2024/08/29 | 5,130 | 5,175 | 5,104 | 5,131 | 265,400 |
| 2024/08/28 | 5,116 | 5,130 | 5,073 | 5,116 | 209,500 |
| 2024/08/27 | 5,080 | 5,123 | 5,040 | 5,117 | 239,100 |
| 2024/08/26 | 5,007 | 5,054 | 4,966 | 5,039 | 321,000 |
| 2024/08/23 | 5,015 | 5,081 | 4,999 | 5,061 | 262,700 |
| 2024/08/22 | 4,942 | 4,999 | 4,942 | 4,973 | 367,100 |
| 2024/08/21 | 4,793 | 4,894 | 4,788 | 4,872 | 255,600 |
| 2024/08/20 | 4,780 | 4,850 | 4,772 | 4,810 | 264,500 |
| 2024/08/19 | 4,730 | 4,800 | 4,721 | 4,750 | 252,300 |
| 2024/08/16 | 4,770 | 4,776 | 4,719 | 4,733 | 259,400 |
| 2024/08/15 | 4,640 | 4,734 | 4,635 | 4,722 | 185,500 |
| 2024/08/14 | 4,631 | 4,682 | 4,611 | 4,668 | 233,500 |
| 2024/08/13 | 4,470 | 4,650 | 4,470 | 4,634 | 360,500 |
| 2024/08/09 | 4,471 | 4,555 | 4,445 | 4,491 | 623,400 |
| 2024/08/08 | 4,291 | 4,536 | 4,270 | 4,422 | 390,400 |
| 2024/08/07 | 4,260 | 4,505 | 4,235 | 4,291 | 555,200 |
| 2024/08/06 | 4,371 | 4,558 | 4,288 | 4,418 | 512,600 |
| 2024/08/05 | 4,517 | 4,544 | 4,121 | 4,161 | 493,300 |
| 2024/08/02 | 4,750 | 4,793 | 4,689 | 4,694 | 553,700 |
| 2024/08/01 | 4,999 | 5,131 | 4,903 | 4,940 | 628,100 |
| 2024/07/31 | 5,244 | 5,310 | 5,244 | 5,299 | 295,500 |
| 2024/07/30 | 5,293 | 5,293 | 5,224 | 5,283 | 195,900 |
| 2024/07/29 | 5,237 | 5,293 | 5,206 | 5,206 | 151,900 |
| 2024/07/26 | 5,177 | 5,237 | 5,153 | 5,176 | 243,600 |
| 2024/07/25 | 5,197 | 5,258 | 5,168 | 5,176 | 238,100 |
| 2024/07/24 | 5,288 | 5,308 | 5,226 | 5,248 | 266,800 |
| 2024/07/23 | 5,282 | 5,328 | 5,282 | 5,288 | 161,400 |
| 2024/07/22 | 5,306 | 5,352 | 5,263 | 5,282 | 197,800 |
| 2024/07/19 | 5,300 | 5,318 | 5,255 | 5,312 | 190,700 |
| 2024/07/18 | 5,343 | 5,396 | 5,299 | 5,313 | 276,000 |
| 2024/07/17 | 5,330 | 5,391 | 5,319 | 5,356 | 269,000 |
| 2024/07/16 | 5,305 | 5,352 | 5,285 | 5,296 | 221,700 |
| 2024/07/12 | 5,370 | 5,405 | 5,305 | 5,310 | 475,500 |
| 2024/07/11 | 5,365 | 5,442 | 5,356 | 5,379 | 318,000 |
| 2024/07/10 | 5,323 | 5,346 | 5,304 | 5,340 | 318,600 |
| 2024/07/09 | 5,349 | 5,391 | 5,280 | 5,340 | 305,600 |
| 2024/07/08 | 5,322 | 5,360 | 5,314 | 5,350 | 335,000 |
| 2024/07/05 | 5,393 | 5,393 | 5,312 | 5,322 | 227,800 |
| 2024/07/04 | 5,405 | 5,415 | 5,341 | 5,367 | 293,200 |
| 2024/07/03 | 5,361 | 5,468 | 5,358 | 5,403 | 338,700 |
| 2024/07/02 | 5,288 | 5,376 | 5,262 | 5,361 | 347,400 |
| 2024/07/01 | 5,301 | 5,370 | 5,298 | 5,343 | 280,000 |
| 2024/06/28 | 5,289 | 5,313 | 5,256 | 5,280 | 317,400 |
| 2024/06/27 | 5,370 | 5,394 | 5,281 | 5,307 | 316,200 |
| 2024/06/26 | 5,375 | 5,383 | 5,326 | 5,339 | 280,700 |
| 2024/06/25 | 5,302 | 5,400 | 5,300 | 5,375 | 353,300 |
| 2024/06/24 | 5,284 | 5,324 | 5,252 | 5,302 | 255,000 |
| 2024/06/21 | 5,290 | 5,334 | 5,265 | 5,267 | 415,400 |
| 2024/06/20 | 5,277 | 5,297 | 5,180 | 5,244 | 299,700 |
| 2024/06/19 | 5,149 | 5,198 | 5,148 | 5,177 | 182,400 |
| 2024/06/18 | 5,194 | 5,209 | 5,137 | 5,162 | 241,800 |
| 2024/06/17 | 5,261 | 5,279 | 5,159 | 5,163 | 245,400 |
| 2024/06/14 | 5,307 | 5,331 | 5,274 | 5,300 | 452,800 |
| 2024/06/13 | 5,363 | 5,363 | 5,249 | 5,272 | 221,000 |
| 2024/06/12 | 5,386 | 5,416 | 5,359 | 5,366 | 177,200 |
| 2024/06/11 | 5,435 | 5,521 | 5,415 | 5,425 | 296,000 |
| 2024/06/10 | 5,375 | 5,410 | 5,320 | 5,410 | 299,600 |
| 2024/06/07 | 5,387 | 5,409 | 5,335 | 5,354 | 240,700 |
| 2024/06/06 | 5,471 | 5,479 | 5,344 | 5,417 | 581,400 |
| 2024/06/05 | 5,227 | 5,237 | 5,159 | 5,198 | 219,100 |
| 2024/06/04 | 5,230 | 5,301 | 5,210 | 5,301 | 263,100 |
| 2024/06/03 | 5,217 | 5,327 | 5,199 | 5,293 | 395,900 |
| 2024/05/31 | 5,192 | 5,204 | 5,150 | 5,171 | 287,800 |
| 2024/05/30 | 5,126 | 5,195 | 5,086 | 5,172 | 344,600 |
| 2024/05/29 | 5,196 | 5,250 | 5,146 | 5,158 | 157,700 |
| 2024/05/28 | 5,148 | 5,230 | 5,140 | 5,200 | 204,000 |
| 2024/05/27 | 5,258 | 5,276 | 5,125 | 5,165 | 323,300 |
| 2024/05/24 | 5,106 | 5,148 | 5,094 | 5,148 | 190,900 |
| 2024/05/23 | 5,125 | 5,163 | 5,067 | 5,153 | 210,300 |
| 2024/05/22 | 5,133 | 5,163 | 5,095 | 5,148 | 192,400 |
| 2024/05/21 | 5,115 | 5,130 | 5,096 | 5,097 | 164,500 |
| 2024/05/20 | 5,090 | 5,137 | 5,057 | 5,116 | 211,500 |
| 2024/05/17 | 5,022 | 5,092 | 4,990 | 5,090 | 217,000 |
| 2024/05/16 | 5,125 | 5,129 | 4,996 | 5,065 | 181,500 |
| 2024/05/15 | 5,120 | 5,162 | 5,081 | 5,131 | 145,700 |
| 2024/05/14 | 5,131 | 5,183 | 5,095 | 5,129 | 185,900 |
| 2024/05/13 | 5,175 | 5,180 | 5,090 | 5,144 | 241,800 |
| 2024/05/10 | 5,242 | 5,268 | 5,188 | 5,197 | 276,800 |
| 2024/05/09 | 5,177 | 5,223 | 5,115 | 5,180 | 268,600 |
| 2024/05/08 | 5,200 | 5,205 | 5,116 | 5,183 | 330,700 |
| 2024/05/07 | 5,234 | 5,260 | 5,115 | 5,175 | 330,700 |
| 2024/05/02 | 5,216 | 5,319 | 5,202 | 5,256 | 287,800 |
| 2024/05/01 | 5,310 | 5,450 | 5,240 | 5,310 | 632,500 |
| 2024/04/30 | 5,227 | 5,258 | 5,177 | 5,239 | 248,200 |
| 2024/04/26 | 5,124 | 5,212 | 5,084 | 5,181 | 241,800 |
| 2024/04/25 | 5,159 | 5,177 | 5,070 | 5,101 | 355,400 |
| 2024/04/24 | 5,145 | 5,218 | 5,139 | 5,211 | 225,200 |
| 2024/04/23 | 5,134 | 5,167 | 5,116 | 5,138 | 191,500 |
| 2024/04/22 | 5,161 | 5,170 | 5,082 | 5,140 | 294,400 |
| 2024/04/19 | 5,065 | 5,127 | 5,004 | 5,070 | 278,000 |
| 2024/04/18 | 5,020 | 5,081 | 5,001 | 5,060 | 188,400 |
| 2024/04/17 | 5,069 | 5,093 | 5,005 | 5,032 | 289,900 |
| 2024/04/16 | 5,088 | 5,122 | 5,035 | 5,070 | 248,400 |
| 2024/04/15 | 5,086 | 5,152 | 5,044 | 5,139 | 221,600 |
| 2024/04/12 | 5,096 | 5,141 | 5,050 | 5,097 | 336,300 |
| 2024/04/11 | 4,970 | 5,059 | 4,936 | 5,059 | 201,300 |
| 2024/04/10 | 4,980 | 5,032 | 4,975 | 5,019 | 238,100 |
| 2024/04/09 | 5,000 | 5,023 | 4,966 | 5,010 | 158,600 |
| 2024/04/08 | 4,955 | 5,054 | 4,925 | 4,990 | 107,800 |
| 2024/04/05 | 4,920 | 4,962 | 4,893 | 4,939 | 199,800 |
| 2024/04/04 | 5,040 | 5,063 | 4,997 | 5,005 | 268,000 |
| 2024/04/03 | 4,884 | 4,995 | 4,872 | 4,949 | 316,900 |
| 2024/04/02 | 4,865 | 4,920 | 4,828 | 4,866 | 261,400 |
| 2024/04/01 | 5,044 | 5,075 | 4,865 | 4,879 | 182,500 |
| 2024/03/29 | 4,889 | 4,991 | 4,889 | 4,975 | 448,200 |
| 2024/03/28 | 4,997 | 5,022 | 4,872 | 4,890 | 244,300 |
| 2024/03/27 | 5,059 | 5,100 | 5,020 | 5,052 | 458,500 |
| 2024/03/26 | 5,026 | 5,185 | 5,026 | 5,065 | 539,800 |
| 2024/03/25 | 5,014 | 5,050 | 4,988 | 5,004 | 276,700 |
| 2024/03/22 | 4,921 | 5,032 | 4,911 | 5,000 | 389,300 |
| 2024/03/21 | 4,922 | 4,978 | 4,913 | 4,921 | 425,300 |
| 2024/03/19 | 4,806 | 4,943 | 4,797 | 4,910 | 393,100 |
| 2024/03/18 | 4,803 | 4,820 | 4,722 | 4,767 | 329,600 |
| 2024/03/15 | 4,755 | 4,799 | 4,725 | 4,788 | 508,100 |
| 2024/03/14 | 4,621 | 4,676 | 4,617 | 4,665 | 219,500 |
| 2024/03/13 | 4,688 | 4,720 | 4,596 | 4,614 | 197,700 |
| 2024/03/12 | 4,604 | 4,684 | 4,563 | 4,665 | 300,800 |
| 2024/03/11 | 4,614 | 4,650 | 4,569 | 4,600 | 301,000 |
| 2024/03/08 | 4,616 | 4,647 | 4,579 | 4,620 | 459,900 |
| 2024/03/07 | 4,635 | 4,659 | 4,562 | 4,625 | 357,100 |
| 2024/03/06 | 4,607 | 4,665 | 4,602 | 4,643 | 248,000 |
| 2024/03/05 | 4,620 | 4,642 | 4,542 | 4,607 | 421,000 |
| 2024/03/04 | 4,651 | 4,730 | 4,608 | 4,666 | 238,100 |
| 2024/03/01 | 4,595 | 4,689 | 4,592 | 4,662 | 212,000 |
| 2024/02/29 | 4,680 | 4,680 | 4,562 | 4,595 | 247,000 |
| 2024/02/28 | 4,607 | 4,655 | 4,592 | 4,641 | 169,900 |
| 2024/02/27 | 4,577 | 4,665 | 4,575 | 4,627 | 205,500 |
| 2024/02/26 | 4,656 | 4,676 | 4,551 | 4,563 | 520,000 |
| 2024/02/22 | 4,639 | 4,681 | 4,608 | 4,669 | 327,400 |
| 2024/02/21 | 4,618 | 4,638 | 4,554 | 4,597 | 312,600 |
| 2024/02/20 | 4,609 | 4,641 | 4,601 | 4,604 | 194,800 |
| 2024/02/19 | 4,540 | 4,599 | 4,520 | 4,581 | 183,800 |
| 2024/02/16 | 4,490 | 4,647 | 4,489 | 4,538 | 253,700 |
| 2024/02/15 | 4,575 | 4,582 | 4,464 | 4,509 | 275,200 |
| 2024/02/14 | 4,599 | 4,640 | 4,491 | 4,508 | 233,000 |
| 2024/02/13 | 4,462 | 4,584 | 4,431 | 4,571 | 195,900 |
| 2024/02/09 | 4,471 | 4,513 | 4,443 | 4,462 | 240,900 |
| 2024/02/08 | 4,400 | 4,505 | 4,348 | 4,478 | 279,400 |
| 2024/02/07 | 4,466 | 4,482 | 4,375 | 4,415 | 237,800 |
| 2024/02/06 | 4,464 | 4,531 | 4,462 | 4,491 | 195,900 |
| 2024/02/05 | 4,528 | 4,530 | 4,460 | 4,462 | 246,600 |
| 2024/02/02 | 4,580 | 4,580 | 4,501 | 4,528 | 186,100 |
| 2024/02/01 | 4,548 | 4,570 | 4,470 | 4,538 | 289,900 |
| 2024/01/31 | 4,545 | 4,590 | 4,479 | 4,581 | 176,700 |
| 2024/01/30 | 4,561 | 4,575 | 4,543 | 4,566 | 178,200 |
| 2024/01/29 | 4,539 | 4,581 | 4,530 | 4,545 | 220,900 |
| 2024/01/26 | 4,533 | 4,555 | 4,501 | 4,514 | 227,300 |
| 2024/01/25 | 4,555 | 4,585 | 4,525 | 4,534 | 231,100 |
| 2024/01/24 | 4,608 | 4,609 | 4,532 | 4,557 | 205,800 |
| 2024/01/23 | 4,633 | 4,680 | 4,614 | 4,638 | 236,200 |
| 2024/01/22 | 4,612 | 4,650 | 4,586 | 4,633 | 222,800 |
| 2024/01/19 | 4,568 | 4,605 | 4,523 | 4,557 | 203,000 |
| 2024/01/18 | 4,574 | 4,610 | 4,537 | 4,565 | 180,400 |
| 2024/01/17 | 4,638 | 4,688 | 4,570 | 4,571 | 215,600 |
| 2024/01/16 | 4,670 | 4,680 | 4,568 | 4,589 | 194,600 |
| 2024/01/15 | 4,581 | 4,713 | 4,581 | 4,680 | 268,400 |
| 2024/01/12 | 4,656 | 4,656 | 4,539 | 4,587 | 593,700 |
| 2024/01/11 | 4,500 | 4,553 | 4,469 | 4,516 | 345,700 |
| 2024/01/10 | 4,372 | 4,464 | 4,367 | 4,449 | 320,400 |
| 2024/01/09 | 4,370 | 4,443 | 4,330 | 4,355 | 325,900 |
| 2024/01/05 | 4,347 | 4,407 | 4,347 | 4,367 | 289,300 |
| 2024/01/04 | 4,257 | 4,302 | 4,230 | 4,294 | 273,300 |