三井倉庫ホールディングス(9302)の株価時系列情報
三井倉庫ホールディングス(9302)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,920 | 3,995 | 3,890 | 3,950 | 241,600 |
| 2025/06/12 | 3,885 | 3,950 | 3,865 | 3,910 | 299,000 |
| 2025/06/11 | 4,000 | 4,015 | 3,850 | 3,870 | 481,700 |
| 2025/06/10 | 4,085 | 4,110 | 3,970 | 4,000 | 394,400 |
| 2025/06/09 | 4,115 | 4,190 | 4,110 | 4,135 | 374,200 |
| 2025/06/06 | 4,045 | 4,195 | 4,030 | 4,110 | 415,900 |
| 2025/06/05 | 4,020 | 4,100 | 4,000 | 4,025 | 322,600 |
| 2025/06/04 | 3,900 | 4,040 | 3,875 | 3,990 | 329,000 |
| 2025/06/03 | 3,955 | 3,960 | 3,830 | 3,935 | 461,600 |
| 2025/06/02 | 3,765 | 3,935 | 3,760 | 3,930 | 483,800 |
| 2025/05/30 | 3,765 | 3,810 | 3,735 | 3,810 | 730,800 |
| 2025/05/29 | 3,700 | 3,795 | 3,685 | 3,755 | 304,700 |
| 2025/05/28 | 3,750 | 3,755 | 3,690 | 3,690 | 258,700 |
| 2025/05/27 | 3,690 | 3,740 | 3,680 | 3,720 | 192,000 |
| 2025/05/26 | 3,630 | 3,730 | 3,620 | 3,700 | 307,000 |
| 2025/05/23 | 3,615 | 3,650 | 3,590 | 3,615 | 249,300 |
| 2025/05/22 | 3,600 | 3,625 | 3,570 | 3,615 | 251,800 |
| 2025/05/21 | 3,685 | 3,700 | 3,595 | 3,595 | 422,700 |
| 2025/05/20 | 3,660 | 3,715 | 3,635 | 3,685 | 678,800 |
| 2025/05/19 | 3,560 | 3,590 | 3,535 | 3,545 | 219,400 |
| 2025/05/16 | 3,505 | 3,570 | 3,490 | 3,535 | 251,400 |
| 2025/05/15 | 3,435 | 3,535 | 3,430 | 3,525 | 311,300 |
| 2025/05/14 | 3,425 | 3,490 | 3,405 | 3,425 | 376,600 |
| 2025/05/13 | 3,495 | 3,555 | 3,420 | 3,425 | 559,400 |
| 2025/05/12 | 3,455 | 3,485 | 3,390 | 3,450 | 833,600 |
| 2025/05/09 | 3,380 | 3,470 | 3,330 | 3,465 | 1,227,000 |
| 2025/05/08 | 2,971 | 2,994 | 2,912 | 2,977 | 214,700 |
| 2025/05/07 | 2,920 | 3,015 | 2,904 | 2,977 | 366,400 |
| 2025/05/02 | 2,906 | 2,975 | 2,892 | 2,892 | 380,700 |
| 2025/05/01 | 2,950 | 2,983 | 2,914 | 2,933 | 354,300 |
| 2025/04/30 | 2,910 | 2,946 | 2,840 | 2,940 | 487,500 |
| 2025/04/28 | 2,853 | 2,956 | 2,827 | 2,914 | 356,000 |
| 2025/04/28 | 1 -> 3.00 分割 | ||||
| 2025/04/25 | 8,680 | 8,730 | 8,560 | 8,620 | 108,800 |
| 2025/04/24 | 9,010 | 9,030 | 8,590 | 8,590 | 172,200 |
| 2025/04/23 | 9,180 | 9,240 | 9,040 | 9,080 | 135,500 |
| 2025/04/22 | 9,330 | 9,390 | 9,120 | 9,130 | 132,300 |
| 2025/04/21 | 9,230 | 9,430 | 9,190 | 9,340 | 104,400 |
| 2025/04/18 | 8,850 | 9,290 | 8,840 | 9,220 | 120,600 |
| 2025/04/17 | 8,880 | 8,930 | 8,730 | 8,790 | 76,900 |
| 2025/04/16 | 8,800 | 8,950 | 8,750 | 8,920 | 92,100 |
| 2025/04/15 | 8,840 | 8,840 | 8,660 | 8,730 | 59,000 |
| 2025/04/14 | 8,590 | 8,800 | 8,560 | 8,720 | 61,000 |
| 2025/04/11 | 8,460 | 8,570 | 8,280 | 8,560 | 85,100 |
| 2025/04/10 | 8,550 | 8,610 | 8,240 | 8,600 | 113,800 |
| 2025/04/09 | 8,030 | 8,320 | 7,930 | 8,250 | 138,900 |
| 2025/04/08 | 7,920 | 8,170 | 7,910 | 8,150 | 110,300 |
| 2025/04/07 | 7,860 | 7,910 | 7,540 | 7,770 | 208,500 |
| 2025/04/04 | 7,770 | 8,010 | 7,770 | 8,010 | 121,700 |
| 2025/04/03 | 7,700 | 7,940 | 7,700 | 7,920 | 83,000 |
| 2025/04/02 | 7,930 | 7,980 | 7,810 | 7,890 | 59,800 |
| 2025/04/01 | 8,030 | 8,060 | 7,900 | 7,900 | 85,300 |
| 2025/03/31 | 8,010 | 8,050 | 7,870 | 7,960 | 97,800 |
| 2025/03/28 | 8,150 | 8,240 | 8,050 | 8,150 | 64,000 |
| 2025/03/27 | 8,070 | 8,240 | 8,070 | 8,210 | 56,300 |
| 2025/03/26 | 8,250 | 8,280 | 8,120 | 8,200 | 54,500 |
| 2025/03/25 | 8,250 | 8,250 | 8,080 | 8,170 | 47,400 |
| 2025/03/24 | 8,100 | 8,140 | 8,060 | 8,120 | 26,500 |
| 2025/03/21 | 8,100 | 8,140 | 8,040 | 8,050 | 57,600 |
| 2025/03/19 | 8,090 | 8,170 | 8,040 | 8,130 | 43,000 |
| 2025/03/18 | 7,980 | 8,090 | 7,970 | 8,050 | 44,100 |
| 2025/03/17 | 7,980 | 8,010 | 7,960 | 8,000 | 32,000 |
| 2025/03/14 | 7,910 | 8,030 | 7,840 | 7,980 | 53,600 |
| 2025/03/13 | 7,810 | 7,950 | 7,810 | 7,910 | 74,800 |
| 2025/03/12 | 8,150 | 8,230 | 7,810 | 7,840 | 124,800 |
| 2025/03/11 | 7,800 | 8,020 | 7,670 | 8,000 | 100,300 |
| 2025/03/10 | 7,810 | 7,830 | 7,770 | 7,820 | 37,500 |
| 2025/03/07 | 7,820 | 7,840 | 7,760 | 7,840 | 39,700 |
| 2025/03/06 | 7,880 | 7,900 | 7,800 | 7,880 | 35,900 |
| 2025/03/05 | 7,830 | 7,870 | 7,780 | 7,830 | 60,600 |
| 2025/03/04 | 7,840 | 7,890 | 7,790 | 7,890 | 44,600 |
| 2025/03/03 | 7,830 | 7,870 | 7,770 | 7,790 | 40,000 |
| 2025/02/28 | 7,750 | 7,780 | 7,650 | 7,780 | 68,300 |
| 2025/02/27 | 7,590 | 7,750 | 7,560 | 7,750 | 59,100 |
| 2025/02/26 | 7,430 | 7,530 | 7,430 | 7,530 | 42,500 |
| 2025/02/25 | 7,360 | 7,520 | 7,320 | 7,500 | 43,200 |
| 2025/02/21 | 7,410 | 7,450 | 7,310 | 7,370 | 60,700 |
| 2025/02/20 | 7,480 | 7,480 | 7,400 | 7,440 | 46,000 |
| 2025/02/19 | 7,690 | 7,690 | 7,530 | 7,550 | 48,500 |
| 2025/02/18 | 7,700 | 7,730 | 7,610 | 7,610 | 39,500 |
| 2025/02/17 | 7,590 | 7,740 | 7,570 | 7,740 | 46,800 |
| 2025/02/14 | 7,650 | 7,650 | 7,530 | 7,570 | 36,500 |
| 2025/02/13 | 7,620 | 7,630 | 7,480 | 7,630 | 41,500 |
| 2025/02/12 | 7,740 | 7,740 | 7,500 | 7,520 | 55,300 |
| 2025/02/10 | 7,790 | 7,810 | 7,640 | 7,660 | 41,800 |
| 2025/02/07 | 7,400 | 7,760 | 7,390 | 7,750 | 103,700 |
| 2025/02/06 | 7,500 | 7,630 | 7,500 | 7,630 | 90,300 |
| 2025/02/05 | 7,450 | 7,510 | 7,380 | 7,420 | 72,300 |
| 2025/02/04 | 7,520 | 7,610 | 7,400 | 7,400 | 66,900 |
| 2025/02/03 | 7,700 | 7,740 | 7,420 | 7,450 | 105,200 |
| 2025/01/31 | 7,730 | 7,740 | 7,650 | 7,700 | 73,600 |
| 2025/01/30 | 7,610 | 7,730 | 7,570 | 7,700 | 61,700 |
| 2025/01/29 | 7,600 | 7,700 | 7,570 | 7,680 | 69,200 |
| 2025/01/28 | 7,500 | 7,580 | 7,470 | 7,560 | 63,400 |
| 2025/01/27 | 7,450 | 7,500 | 7,400 | 7,500 | 56,800 |
| 2025/01/24 | 7,350 | 7,430 | 7,330 | 7,380 | 51,600 |
| 2025/01/23 | 7,280 | 7,370 | 7,280 | 7,300 | 59,800 |
| 2025/01/22 | 7,360 | 7,400 | 7,330 | 7,350 | 50,500 |
| 2025/01/21 | 7,260 | 7,330 | 7,260 | 7,290 | 45,100 |
| 2025/01/20 | 7,230 | 7,280 | 7,210 | 7,240 | 47,300 |
| 2025/01/17 | 7,220 | 7,240 | 7,140 | 7,220 | 68,000 |
| 2025/01/16 | 7,190 | 7,260 | 7,190 | 7,220 | 49,400 |
| 2025/01/15 | 7,190 | 7,270 | 7,190 | 7,220 | 47,400 |
| 2025/01/14 | 7,230 | 7,300 | 7,160 | 7,190 | 80,000 |
| 2025/01/10 | 7,310 | 7,360 | 7,120 | 7,250 | 66,800 |
| 2025/01/09 | 7,270 | 7,380 | 7,270 | 7,340 | 90,600 |
| 2025/01/08 | 7,170 | 7,260 | 7,140 | 7,240 | 96,900 |
| 2025/01/07 | 7,330 | 7,360 | 7,160 | 7,220 | 110,600 |
| 2025/01/06 | 7,470 | 7,470 | 7,320 | 7,330 | 62,200 |
| 2024/12/30 | 7,550 | 7,550 | 7,350 | 7,420 | 53,000 |
| 2024/12/27 | 7,450 | 7,550 | 7,400 | 7,510 | 63,500 |
| 2024/12/26 | 7,480 | 7,510 | 7,380 | 7,420 | 71,100 |
| 2024/12/25 | 7,390 | 7,430 | 7,310 | 7,430 | 68,700 |
| 2024/12/24 | 7,340 | 7,370 | 7,290 | 7,370 | 45,200 |
| 2024/12/23 | 7,290 | 7,380 | 7,290 | 7,350 | 39,100 |
| 2024/12/20 | 7,390 | 7,400 | 7,280 | 7,330 | 78,000 |
| 2024/12/19 | 7,200 | 7,360 | 7,180 | 7,340 | 48,300 |
| 2024/12/18 | 7,350 | 7,350 | 7,250 | 7,250 | 32,400 |
| 2024/12/17 | 7,250 | 7,380 | 7,200 | 7,280 | 60,300 |
| 2024/12/16 | 7,380 | 7,440 | 7,290 | 7,290 | 44,200 |
| 2024/12/13 | 7,370 | 7,440 | 7,350 | 7,390 | 56,500 |
| 2024/12/12 | 7,390 | 7,490 | 7,350 | 7,370 | 66,100 |
| 2024/12/11 | 7,360 | 7,420 | 7,290 | 7,330 | 83,200 |
| 2024/12/10 | 7,510 | 7,550 | 7,280 | 7,370 | 93,000 |
| 2024/12/09 | 7,550 | 7,610 | 7,400 | 7,520 | 83,000 |
| 2024/12/06 | 7,910 | 7,930 | 7,550 | 7,550 | 90,900 |
| 2024/12/05 | 7,650 | 7,730 | 7,580 | 7,700 | 64,600 |
| 2024/12/04 | 7,850 | 7,900 | 7,640 | 7,650 | 64,500 |
| 2024/12/03 | 7,480 | 7,760 | 7,480 | 7,710 | 82,300 |
| 2024/12/02 | 7,480 | 7,550 | 7,470 | 7,510 | 53,300 |
| 2024/11/29 | 7,590 | 7,630 | 7,540 | 7,590 | 36,300 |
| 2024/11/28 | 7,380 | 7,560 | 7,380 | 7,560 | 56,300 |
| 2024/11/27 | 7,540 | 7,670 | 7,410 | 7,440 | 72,700 |
| 2024/11/26 | 7,490 | 7,650 | 7,470 | 7,560 | 58,000 |
| 2024/11/25 | 7,700 | 7,720 | 7,510 | 7,580 | 112,600 |
| 2024/11/22 | 7,340 | 7,770 | 7,310 | 7,680 | 161,900 |
| 2024/11/21 | 7,500 | 7,540 | 7,330 | 7,360 | 102,000 |
| 2024/11/20 | 7,620 | 7,680 | 7,470 | 7,500 | 76,300 |
| 2024/11/19 | 7,740 | 7,760 | 7,610 | 7,620 | 84,500 |
| 2024/11/18 | 7,830 | 7,940 | 7,730 | 7,770 | 62,800 |
| 2024/11/15 | 7,870 | 7,980 | 7,820 | 7,820 | 75,800 |
| 2024/11/14 | 7,960 | 7,960 | 7,790 | 7,830 | 88,000 |
| 2024/11/13 | 7,890 | 8,000 | 7,850 | 7,910 | 91,300 |
| 2024/11/12 | 7,940 | 8,040 | 7,740 | 7,880 | 166,500 |
| 2024/11/11 | 7,240 | 7,970 | 7,150 | 7,910 | 360,300 |
| 2024/11/08 | 7,070 | 7,130 | 6,990 | 6,990 | 101,500 |
| 2024/11/07 | 7,000 | 7,090 | 6,960 | 7,080 | 90,300 |
| 2024/11/06 | 6,950 | 7,000 | 6,930 | 6,950 | 92,300 |
| 2024/11/05 | 7,000 | 7,020 | 6,790 | 6,950 | 105,100 |
| 2024/11/01 | 7,100 | 7,120 | 6,980 | 7,000 | 100,000 |
| 2024/10/31 | 7,060 | 7,100 | 6,980 | 7,100 | 101,600 |
| 2024/10/30 | 7,090 | 7,100 | 7,020 | 7,040 | 254,200 |
| 2024/10/29 | 6,980 | 7,050 | 6,940 | 7,030 | 90,900 |
| 2024/10/28 | 6,950 | 7,000 | 6,910 | 6,950 | 120,500 |
| 2024/10/25 | 6,880 | 6,930 | 6,790 | 6,860 | 129,200 |
| 2024/10/24 | 6,550 | 6,870 | 6,520 | 6,840 | 183,100 |
| 2024/10/23 | 6,630 | 6,670 | 6,510 | 6,580 | 145,500 |
| 2024/10/22 | 6,870 | 6,940 | 6,580 | 6,690 | 215,900 |
| 2024/10/21 | 6,820 | 6,950 | 6,650 | 6,860 | 156,400 |
| 2024/10/18 | 6,950 | 6,990 | 6,690 | 6,840 | 177,800 |
| 2024/10/17 | 6,980 | 7,010 | 6,840 | 6,920 | 116,100 |
| 2024/10/16 | 6,880 | 6,950 | 6,850 | 6,890 | 90,900 |
| 2024/10/15 | 6,750 | 6,890 | 6,750 | 6,850 | 127,200 |
| 2024/10/11 | 6,670 | 6,760 | 6,660 | 6,750 | 80,000 |
| 2024/10/10 | 6,730 | 6,750 | 6,640 | 6,680 | 177,000 |
| 2024/10/09 | 6,750 | 6,770 | 6,730 | 6,730 | 164,500 |
| 2024/10/08 | 6,560 | 6,670 | 6,550 | 6,650 | 119,200 |
| 2024/10/07 | 6,500 | 6,550 | 6,470 | 6,550 | 86,200 |
| 2024/10/04 | 6,460 | 6,500 | 6,440 | 6,450 | 103,800 |
| 2024/10/03 | 6,500 | 6,530 | 6,480 | 6,500 | 94,600 |
| 2024/10/02 | 6,380 | 6,450 | 6,370 | 6,410 | 114,900 |
| 2024/10/01 | 6,110 | 6,390 | 6,070 | 6,370 | 148,600 |
| 2024/09/30 | 6,090 | 6,270 | 6,080 | 6,210 | 88,900 |
| 2024/09/27 | 6,200 | 6,270 | 6,170 | 6,220 | 82,000 |
| 2024/09/26 | 6,170 | 6,240 | 6,110 | 6,230 | 94,600 |
| 2024/09/25 | 6,180 | 6,200 | 6,100 | 6,160 | 122,100 |
| 2024/09/24 | 6,170 | 6,230 | 6,150 | 6,180 | 96,200 |
| 2024/09/20 | 6,180 | 6,200 | 6,060 | 6,130 | 109,100 |
| 2024/09/19 | 6,070 | 6,140 | 6,020 | 6,120 | 91,800 |
| 2024/09/18 | 6,010 | 6,060 | 5,960 | 6,020 | 85,500 |
| 2024/09/17 | 5,900 | 6,010 | 5,900 | 5,990 | 68,700 |
| 2024/09/13 | 5,870 | 5,900 | 5,810 | 5,880 | 66,000 |
| 2024/09/12 | 5,990 | 6,000 | 5,870 | 5,900 | 97,200 |
| 2024/09/11 | 5,900 | 5,930 | 5,840 | 5,920 | 103,600 |
| 2024/09/10 | 5,780 | 5,920 | 5,780 | 5,900 | 93,000 |
| 2024/09/09 | 5,640 | 5,770 | 5,600 | 5,760 | 94,100 |
| 2024/09/06 | 5,710 | 5,730 | 5,680 | 5,700 | 35,100 |
| 2024/09/05 | 5,640 | 5,740 | 5,570 | 5,710 | 56,800 |
| 2024/09/04 | 5,630 | 5,700 | 5,610 | 5,640 | 65,900 |
| 2024/09/03 | 5,630 | 5,700 | 5,630 | 5,670 | 33,200 |
| 2024/09/02 | 5,650 | 5,650 | 5,590 | 5,630 | 61,700 |
| 2024/08/30 | 5,680 | 5,700 | 5,600 | 5,630 | 81,800 |
| 2024/08/29 | 5,690 | 5,760 | 5,650 | 5,700 | 61,500 |
| 2024/08/28 | 5,660 | 5,720 | 5,650 | 5,700 | 59,600 |
| 2024/08/27 | 5,570 | 5,710 | 5,560 | 5,680 | 53,000 |
| 2024/08/26 | 5,610 | 5,640 | 5,480 | 5,580 | 127,000 |
| 2024/08/23 | 5,630 | 5,660 | 5,570 | 5,610 | 100,600 |
| 2024/08/22 | 5,440 | 5,550 | 5,430 | 5,540 | 117,300 |
| 2024/08/21 | 5,240 | 5,370 | 5,240 | 5,360 | 97,600 |
| 2024/08/20 | 5,210 | 5,240 | 5,180 | 5,230 | 59,300 |
| 2024/08/19 | 5,190 | 5,190 | 5,140 | 5,140 | 52,800 |