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
2026/06/25 1,509 1,510 1,491 1,492 783,500
2026/06/24 1,470 1,494 1,470 1,494 1,101,100
2026/06/23 1,459 1,480 1,457 1,474 1,234,000
2026/06/22 1,467 1,481 1,437 1,453 1,281,100
2026/06/19 1,450 1,495 1,441 1,481 3,620,600
2026/06/18 1,459 1,473 1,449 1,469 1,539,900
2026/06/17 1,436 1,451 1,424 1,449 925,400
2026/06/16 1,450 1,453 1,420 1,422 798,400
2026/06/15 1,448 1,462 1,433 1,447 1,070,700
2026/06/12 1,427 1,442 1,420 1,425 934,300
2026/06/11 1,399 1,431 1,395 1,425 1,111,300
2026/06/10 1,443 1,448 1,409 1,411 1,531,200
2026/06/09 1,499 1,504 1,434 1,443 1,548,300
2026/06/08 1,496 1,511 1,482 1,499 1,306,300
2026/06/05 1,525 1,533 1,493 1,507 952,700
2026/06/04 1,519 1,522 1,496 1,510 1,369,900
2026/06/03 1,509 1,513 1,491 1,502 1,353,600
2026/06/02 1,500 1,504 1,483 1,490 1,875,100
2026/06/01 1,490 1,507 1,478 1,489 1,458,900
2026/05/29 1,511 1,526 1,501 1,502 2,155,100
2026/05/28 1,483 1,530 1,468 1,505 2,075,400
2026/05/27 1,495 1,504 1,466 1,478 1,387,800
2026/05/26 1,496 1,514 1,482 1,497 1,163,800
2026/05/25 1,516 1,528 1,485 1,496 1,282,600
2026/05/22 1,504 1,521 1,487 1,505 1,348,500
2026/05/21 1,505 1,531 1,502 1,509 1,736,700
2026/05/20 1,446 1,483 1,442 1,478 1,787,300
2026/05/19 1,445 1,450 1,424 1,442 1,638,400
2026/05/18 1,415 1,428 1,405 1,417 1,224,200
2026/05/15 1,422 1,434 1,412 1,425 1,931,200
2026/05/14 1,437 1,437 1,404 1,410 1,045,300
2026/05/13 1,437 1,459 1,407 1,445 1,365,700
2026/05/12 1,429 1,455 1,429 1,444 1,061,000
2026/05/11 1,435 1,454 1,411 1,420 1,204,000
2026/05/08 1,406 1,436 1,398 1,428 1,312,600
2026/05/07 1,400 1,431 1,354 1,418 2,319,000
2026/05/01 1,369 1,417 1,347 1,409 2,423,200
2026/04/30 1,377 1,403 1,370 1,398 1,590,900
2026/04/28 1,351 1,384 1,345 1,384 1,732,800
2026/04/27 1,380 1,387 1,336 1,341 926,400
2026/04/24 1,391 1,394 1,383 1,391 940,000
2026/04/23 1,358 1,377 1,354 1,375 1,004,200
2026/04/22 1,392 1,393 1,367 1,372 875,700
2026/04/21 1,409 1,410 1,394 1,400 763,500
2026/04/20 1,418 1,433 1,398 1,402 1,096,000
2026/04/17 1,418 1,424 1,411 1,411 865,100
2026/04/16 1,406 1,418 1,404 1,417 838,600
2026/04/15 1,414 1,424 1,410 1,411 897,100
2026/04/14 1,414 1,420 1,404 1,419 760,300
2026/04/13 1,396 1,413 1,394 1,413 806,700
2026/04/10 1,420 1,427 1,396 1,396 622,400
2026/04/09 1,434 1,446 1,416 1,416 847,400
2026/04/08 1,430 1,430 1,413 1,426 941,300
2026/04/07 1,400 1,410 1,390 1,393 734,500
2026/04/06 1,422 1,422 1,388 1,390 869,600
2026/04/03 1,413 1,423 1,400 1,423 1,778,600
2026/03/27 1,381 1,381 1,361 1,368 1,335,700
2026/03/26 1,378 1,385 1,371 1,385 723,200
2026/03/25 1,400 1,400 1,369 1,380 1,069,600
2026/03/24 1,345 1,371 1,334 1,371 1,684,500
2026/03/23 1,340 1,341 1,317 1,334 2,568,000
2026/03/19 1,378 1,385 1,355 1,356 2,048,100
2026/03/18 1,370 1,389 1,365 1,389 714,900
2026/03/17 1,362 1,377 1,357 1,367 833,600
2026/03/16 1,350 1,360 1,346 1,352 862,500
2026/03/13 1,344 1,368 1,341 1,353 1,120,600
2026/03/12 1,382 1,384 1,348 1,357 794,300
2026/03/11 1,402 1,408 1,388 1,390 973,800
2026/03/10 1,402 1,406 1,382 1,388 1,140,600
2026/03/09 1,351 1,377 1,345 1,375 1,228,400
2026/03/06 1,400 1,413 1,392 1,406 1,016,100
2026/03/05 1,440 1,448 1,420 1,424 1,645,700
2026/03/04 1,407 1,420 1,375 1,410 2,016,700
2026/03/03 1,452 1,466 1,425 1,436 1,801,700
2026/03/02 1,437 1,454 1,413 1,446 1,807,700
2026/02/27 1,417 1,437 1,412 1,433 1,250,400
2026/02/26 1,400 1,413 1,395 1,410 1,083,100
2026/02/25 1,406 1,414 1,379 1,397 1,529,100
2026/02/24 1,375 1,395 1,369 1,390 1,022,900
2026/02/20 1,369 1,380 1,353 1,370 1,246,900
2026/02/19 1,352 1,360 1,346 1,360 843,400
2026/02/18 1,348 1,360 1,344 1,348 797,500
2026/02/17 1,358 1,360 1,336 1,336 771,300
2026/02/16 1,358 1,363 1,345 1,363 1,004,100
2026/02/13 1,364 1,375 1,343 1,347 1,196,900
2026/02/12 1,360 1,372 1,356 1,361 945,500
2026/02/10 1,333 1,359 1,332 1,346 1,320,200
2026/02/09 1,334 1,335 1,315 1,325 1,313,200
2026/02/06 1,310 1,313 1,296 1,306 1,125,400
2026/02/05 1,310 1,317 1,302 1,313 1,141,700
2026/02/04 1,300 1,311 1,297 1,300 1,389,700
2026/02/03 1,282 1,310 1,281 1,309 1,156,300
2026/02/02 1,323 1,327 1,278 1,286 2,109,600
2026/01/30 1,337 1,337 1,320 1,320 946,100
2026/01/29 1,329 1,331 1,317 1,322 1,233,700
2026/01/28 1,333 1,335 1,323 1,329 745,900
2026/01/27 1,337 1,346 1,326 1,345 870,000
2026/01/26 1,345 1,351 1,335 1,338 749,700
2026/01/23 1,356 1,363 1,349 1,351 1,023,300
2026/01/22 1,335 1,350 1,330 1,347 914,200
2026/01/21 1,320 1,333 1,301 1,330 806,400
2026/01/20 1,339 1,350 1,338 1,346 1,062,700
2026/01/19 1,338 1,346 1,328 1,342 1,018,900
2026/01/16 1,328 1,350 1,321 1,349 1,130,800
2026/01/15 1,304 1,334 1,301 1,329 1,415,000
2026/01/14 1,271 1,294 1,269 1,291 1,049,700
2026/01/13 1,281 1,284 1,272 1,273 1,216,100
2026/01/09 1,255 1,268 1,254 1,268 1,424,100
2026/01/08 1,235 1,248 1,235 1,246 1,043,800
2026/01/07 1,224 1,239 1,218 1,235 736,300
2026/01/06 1,230 1,242 1,230 1,238 904,500
2026/01/05 1,200 1,225 1,200 1,221 1,062,700

このページの先頭へ