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 |
|---|---|---|---|---|---|
| 2026/05/12 | 3,901 | 3,971 | 3,886 | 3,919 | 193,900 |
| 2026/05/11 | 3,832 | 3,945 | 3,822 | 3,901 | 225,800 |
| 2026/05/08 | 3,882 | 3,906 | 3,832 | 3,852 | 246,000 |
| 2026/05/07 | 3,890 | 3,964 | 3,890 | 3,911 | 212,500 |
| 2026/05/01 | 3,904 | 3,953 | 3,877 | 3,905 | 191,300 |
| 2026/04/30 | 3,916 | 3,986 | 3,891 | 3,932 | 224,500 |
| 2026/04/28 | 3,898 | 3,995 | 3,892 | 3,986 | 197,800 |
| 2026/04/27 | 3,907 | 3,942 | 3,862 | 3,879 | 192,400 |
| 2026/04/24 | 3,890 | 3,974 | 3,889 | 3,940 | 168,800 |
| 2026/04/23 | 3,929 | 3,960 | 3,871 | 3,889 | 203,900 |
| 2026/04/22 | 3,976 | 4,009 | 3,949 | 3,999 | 154,300 |
| 2026/04/21 | 4,065 | 4,065 | 3,958 | 3,988 | 152,900 |
| 2026/04/20 | 4,100 | 4,110 | 4,015 | 4,029 | 136,200 |
| 2026/04/17 | 4,231 | 4,251 | 4,090 | 4,100 | 170,200 |
| 2026/04/16 | 4,265 | 4,293 | 4,242 | 4,242 | 176,300 |
| 2026/04/15 | 4,219 | 4,273 | 4,210 | 4,265 | 173,600 |
| 2026/04/14 | 4,156 | 4,201 | 4,150 | 4,188 | 149,000 |
| 2026/04/13 | 4,158 | 4,188 | 4,136 | 4,151 | 145,000 |
| 2026/04/10 | 4,218 | 4,233 | 4,145 | 4,174 | 163,400 |
| 2026/04/09 | 4,280 | 4,320 | 4,198 | 4,198 | 172,400 |
| 2026/04/08 | 4,286 | 4,286 | 4,196 | 4,258 | 234,700 |
| 2026/04/07 | 4,149 | 4,177 | 4,119 | 4,135 | 119,500 |
| 2026/04/06 | 4,175 | 4,189 | 4,127 | 4,127 | 131,600 |
| 2026/04/03 | 4,150 | 4,197 | 4,129 | 4,166 | 158,000 |
| 2026/03/27 | 4,130 | 4,150 | 4,097 | 4,118 | 249,200 |
| 2026/03/26 | 4,105 | 4,136 | 4,059 | 4,116 | 128,700 |
| 2026/03/25 | 4,142 | 4,170 | 4,106 | 4,130 | 204,600 |
| 2026/03/24 | 4,059 | 4,080 | 4,005 | 4,036 | 188,000 |
| 2026/03/23 | 3,980 | 4,041 | 3,932 | 3,989 | 262,400 |
| 2026/03/19 | 4,135 | 4,185 | 4,045 | 4,045 | 285,100 |
| 2026/03/18 | 3,975 | 4,117 | 3,960 | 4,101 | 216,600 |
| 2026/03/17 | 3,889 | 4,013 | 3,886 | 3,975 | 206,400 |
| 2026/03/16 | 3,866 | 3,885 | 3,842 | 3,867 | 191,500 |
| 2026/03/13 | 3,728 | 3,855 | 3,720 | 3,828 | 292,600 |
| 2026/03/12 | 3,779 | 3,806 | 3,716 | 3,717 | 145,300 |
| 2026/03/11 | 3,762 | 3,840 | 3,762 | 3,825 | 117,700 |
| 2026/03/10 | 3,720 | 3,780 | 3,702 | 3,737 | 225,200 |
| 2026/03/09 | 3,636 | 3,704 | 3,622 | 3,674 | 267,500 |
| 2026/03/06 | 3,681 | 3,769 | 3,665 | 3,765 | 209,700 |
| 2026/03/05 | 3,761 | 3,791 | 3,694 | 3,717 | 252,800 |
| 2026/03/04 | 3,684 | 3,727 | 3,651 | 3,710 | 208,500 |
| 2026/03/03 | 3,749 | 3,799 | 3,674 | 3,721 | 368,800 |
| 2026/03/02 | 3,739 | 3,819 | 3,718 | 3,819 | 268,900 |
| 2026/02/27 | 3,700 | 3,755 | 3,684 | 3,739 | 235,800 |
| 2026/02/26 | 3,589 | 3,693 | 3,551 | 3,646 | 286,400 |
| 2026/02/25 | 3,449 | 3,593 | 3,432 | 3,571 | 318,200 |
| 2026/02/24 | 3,460 | 3,467 | 3,407 | 3,449 | 156,600 |
| 2026/02/20 | 3,578 | 3,605 | 3,460 | 3,464 | 191,000 |
| 2026/02/19 | 3,574 | 3,607 | 3,560 | 3,603 | 170,900 |
| 2026/02/18 | 3,580 | 3,607 | 3,555 | 3,571 | 148,000 |
| 2026/02/17 | 3,716 | 3,733 | 3,548 | 3,551 | 256,800 |
| 2026/02/16 | 3,855 | 3,886 | 3,737 | 3,755 | 229,400 |
| 2026/02/13 | 3,878 | 3,899 | 3,813 | 3,855 | 254,200 |
| 2026/02/12 | 3,924 | 3,998 | 3,884 | 3,926 | 242,200 |
| 2026/02/10 | 3,861 | 3,962 | 3,812 | 3,924 | 273,900 |
| 2026/02/09 | 3,921 | 4,030 | 3,805 | 3,882 | 706,500 |
| 2026/02/06 | 3,574 | 3,598 | 3,564 | 3,571 | 201,200 |
| 2026/02/05 | 3,637 | 3,666 | 3,618 | 3,618 | 158,900 |
| 2026/02/04 | 3,590 | 3,610 | 3,547 | 3,597 | 154,400 |
| 2026/02/03 | 3,628 | 3,642 | 3,600 | 3,617 | 155,100 |
| 2026/02/02 | 3,643 | 3,688 | 3,613 | 3,615 | 162,200 |
| 2026/01/30 | 3,601 | 3,630 | 3,581 | 3,613 | 172,700 |
| 2026/01/29 | 3,570 | 3,599 | 3,542 | 3,588 | 196,800 |
| 2026/01/28 | 3,625 | 3,631 | 3,578 | 3,594 | 150,500 |
| 2026/01/27 | 3,670 | 3,685 | 3,640 | 3,655 | 112,400 |
| 2026/01/26 | 3,670 | 3,758 | 3,655 | 3,695 | 145,500 |
| 2026/01/23 | 3,720 | 3,741 | 3,701 | 3,722 | 89,000 |
| 2026/01/22 | 3,714 | 3,793 | 3,714 | 3,724 | 142,400 |
| 2026/01/21 | 3,732 | 3,766 | 3,703 | 3,714 | 102,000 |
| 2026/01/20 | 3,731 | 3,782 | 3,720 | 3,770 | 126,100 |
| 2026/01/19 | 3,762 | 3,798 | 3,726 | 3,739 | 107,200 |
| 2026/01/16 | 3,743 | 3,776 | 3,737 | 3,761 | 146,700 |
| 2026/01/15 | 3,762 | 3,803 | 3,736 | 3,767 | 162,800 |
| 2026/01/14 | 3,753 | 3,788 | 3,670 | 3,759 | 279,200 |
| 2026/01/13 | 3,845 | 3,856 | 3,783 | 3,783 | 140,700 |
| 2026/01/09 | 3,812 | 3,829 | 3,768 | 3,816 | 166,100 |
| 2026/01/08 | 3,844 | 3,859 | 3,823 | 3,824 | 155,700 |
| 2026/01/07 | 3,862 | 3,882 | 3,822 | 3,822 | 212,600 |
| 2026/01/06 | 3,864 | 3,930 | 3,864 | 3,899 | 162,100 |
| 2026/01/05 | 3,764 | 3,890 | 3,750 | 3,854 | 263,700 |
| 2025/12/30 | 3,776 | 3,776 | 3,729 | 3,729 | 112,900 |
| 2025/12/29 | 3,775 | 3,789 | 3,740 | 3,778 | 130,000 |
| 2025/12/26 | 3,850 | 3,860 | 3,748 | 3,775 | 136,300 |
| 2025/12/25 | 3,826 | 3,849 | 3,801 | 3,819 | 107,200 |
| 2025/12/24 | 3,800 | 3,825 | 3,774 | 3,793 | 125,300 |
| 2025/12/23 | 3,790 | 3,819 | 3,778 | 3,803 | 86,500 |
| 2025/12/22 | 3,853 | 3,863 | 3,749 | 3,768 | 160,700 |
| 2025/12/19 | 3,825 | 3,872 | 3,817 | 3,845 | 174,800 |
| 2025/12/18 | 3,886 | 3,927 | 3,825 | 3,825 | 137,000 |
| 2025/12/17 | 3,851 | 3,888 | 3,845 | 3,860 | 77,500 |
| 2025/12/16 | 3,925 | 3,950 | 3,850 | 3,850 | 137,000 |
| 2025/12/15 | 3,950 | 3,960 | 3,899 | 3,932 | 91,800 |
| 2025/12/12 | 3,870 | 3,950 | 3,870 | 3,930 | 150,000 |
| 2025/12/11 | 3,912 | 3,912 | 3,806 | 3,831 | 114,400 |
| 2025/12/10 | 3,871 | 3,910 | 3,868 | 3,868 | 128,000 |
| 2025/12/09 | 3,903 | 3,931 | 3,855 | 3,869 | 116,000 |
| 2025/12/08 | 3,894 | 3,959 | 3,890 | 3,917 | 136,200 |
| 2025/12/05 | 3,910 | 3,939 | 3,848 | 3,904 | 130,900 |
| 2025/12/04 | 3,856 | 3,882 | 3,825 | 3,882 | 141,900 |
| 2025/12/03 | 3,893 | 3,908 | 3,834 | 3,856 | 209,600 |
| 2025/12/02 | 3,914 | 3,947 | 3,859 | 3,861 | 180,900 |
| 2025/12/01 | 4,078 | 4,078 | 3,914 | 3,914 | 191,100 |
| 2025/11/28 | 4,092 | 4,116 | 4,061 | 4,083 | 167,000 |
| 2025/11/27 | 4,050 | 4,127 | 4,047 | 4,067 | 237,100 |
| 2025/11/26 | 4,030 | 4,098 | 4,021 | 4,088 | 223,800 |
| 2025/11/25 | 4,025 | 4,060 | 3,948 | 4,034 | 258,700 |
| 2025/11/21 | 3,910 | 3,981 | 3,900 | 3,981 | 208,600 |
| 2025/11/20 | 3,886 | 3,918 | 3,859 | 3,900 | 184,100 |
| 2025/11/19 | 3,794 | 3,920 | 3,794 | 3,860 | 301,400 |
| 2025/11/18 | 3,875 | 3,883 | 3,731 | 3,780 | 211,200 |
| 2025/11/17 | 3,785 | 3,855 | 3,745 | 3,835 | 171,300 |
| 2025/11/14 | 3,825 | 3,832 | 3,756 | 3,784 | 162,600 |
| 2025/11/13 | 3,810 | 3,876 | 3,807 | 3,847 | 185,600 |
| 2025/11/12 | 3,775 | 3,884 | 3,775 | 3,822 | 194,800 |
| 2025/11/11 | 3,752 | 3,809 | 3,723 | 3,759 | 220,300 |
| 2025/11/10 | 3,832 | 3,849 | 3,712 | 3,749 | 441,200 |
| 2025/11/07 | 3,940 | 3,950 | 3,832 | 3,845 | 423,800 |
| 2025/11/06 | 3,930 | 3,974 | 3,878 | 3,920 | 281,000 |
| 2025/11/05 | 3,982 | 4,001 | 3,875 | 3,951 | 304,800 |
| 2025/11/04 | 4,046 | 4,070 | 3,922 | 3,951 | 296,800 |
| 2025/10/31 | 3,967 | 4,065 | 3,957 | 4,046 | 270,000 |
| 2025/10/30 | 3,935 | 3,940 | 3,895 | 3,940 | 267,200 |
| 2025/10/29 | 3,975 | 3,980 | 3,900 | 3,900 | 243,100 |
| 2025/10/28 | 4,060 | 4,060 | 3,955 | 3,975 | 181,900 |
| 2025/10/27 | 4,005 | 4,075 | 4,000 | 4,065 | 256,500 |
| 2025/10/24 | 4,010 | 4,030 | 3,990 | 4,005 | 118,000 |
| 2025/10/23 | 4,070 | 4,115 | 4,025 | 4,035 | 129,200 |
| 2025/10/22 | 4,030 | 4,100 | 4,010 | 4,065 | 199,700 |
| 2025/10/21 | 4,015 | 4,040 | 3,985 | 4,015 | 155,100 |
| 2025/10/20 | 4,045 | 4,055 | 3,975 | 4,000 | 105,000 |
| 2025/10/17 | 3,975 | 4,010 | 3,935 | 3,995 | 136,200 |
| 2025/10/16 | 4,020 | 4,040 | 3,940 | 3,950 | 137,300 |
| 2025/10/15 | 3,985 | 4,045 | 3,985 | 4,015 | 174,400 |
| 2025/10/14 | 3,975 | 4,030 | 3,975 | 3,975 | 198,400 |
| 2025/10/10 | 4,000 | 4,040 | 3,965 | 4,020 | 285,400 |
| 2025/10/09 | 4,150 | 4,150 | 4,050 | 4,070 | 239,800 |
| 2025/10/08 | 4,240 | 4,340 | 4,195 | 4,195 | 200,800 |
| 2025/10/07 | 4,260 | 4,310 | 4,235 | 4,235 | 145,900 |
| 2025/10/06 | 4,305 | 4,310 | 4,200 | 4,265 | 188,900 |
| 2025/10/03 | 4,165 | 4,250 | 4,145 | 4,235 | 179,300 |
| 2025/10/02 | 4,130 | 4,160 | 4,095 | 4,160 | 195,800 |
| 2025/10/01 | 4,105 | 4,130 | 4,050 | 4,130 | 222,600 |
| 2025/09/30 | 4,130 | 4,160 | 4,115 | 4,135 | 188,100 |
| 2025/09/29 | 4,180 | 4,220 | 4,130 | 4,175 | 187,200 |
| 2025/09/26 | 4,185 | 4,295 | 4,185 | 4,255 | 289,000 |
| 2025/09/25 | 4,200 | 4,230 | 4,150 | 4,215 | 201,800 |
| 2025/09/24 | 4,220 | 4,225 | 4,145 | 4,180 | 183,300 |
| 2025/09/22 | 4,255 | 4,260 | 4,165 | 4,175 | 208,900 |
| 2025/09/19 | 4,310 | 4,340 | 4,260 | 4,280 | 340,600 |
| 2025/09/18 | 4,320 | 4,325 | 4,250 | 4,305 | 120,700 |
| 2025/09/17 | 4,295 | 4,315 | 4,230 | 4,285 | 117,000 |
| 2025/09/16 | 4,265 | 4,325 | 4,260 | 4,310 | 118,300 |
| 2025/09/12 | 4,200 | 4,285 | 4,200 | 4,240 | 190,200 |
| 2025/09/11 | 4,305 | 4,305 | 4,215 | 4,220 | 126,200 |
| 2025/09/10 | 4,340 | 4,365 | 4,295 | 4,310 | 109,100 |
| 2025/09/09 | 4,320 | 4,390 | 4,315 | 4,350 | 157,900 |
| 2025/09/08 | 4,235 | 4,280 | 4,210 | 4,280 | 107,200 |
| 2025/09/05 | 4,205 | 4,235 | 4,170 | 4,215 | 139,000 |
| 2025/09/04 | 4,210 | 4,255 | 4,185 | 4,235 | 144,300 |
| 2025/09/03 | 4,235 | 4,305 | 4,195 | 4,225 | 230,300 |
| 2025/09/02 | 4,280 | 4,280 | 4,185 | 4,230 | 165,100 |
| 2025/09/01 | 4,175 | 4,260 | 4,155 | 4,255 | 199,100 |
| 2025/08/29 | 4,185 | 4,200 | 4,140 | 4,185 | 143,300 |
| 2025/08/28 | 4,175 | 4,210 | 4,125 | 4,210 | 168,700 |
| 2025/08/27 | 4,190 | 4,205 | 4,140 | 4,190 | 201,400 |
| 2025/08/26 | 4,170 | 4,220 | 4,135 | 4,165 | 293,300 |
| 2025/08/25 | 4,280 | 4,295 | 4,155 | 4,155 | 197,800 |
| 2025/08/22 | 4,320 | 4,325 | 4,270 | 4,315 | 110,100 |
| 2025/08/21 | 4,305 | 4,315 | 4,240 | 4,310 | 120,900 |
| 2025/08/20 | 4,305 | 4,340 | 4,280 | 4,300 | 168,700 |
| 2025/08/19 | 4,320 | 4,345 | 4,245 | 4,330 | 263,000 |
| 2025/08/18 | 4,285 | 4,300 | 4,200 | 4,210 | 198,900 |
| 2025/08/15 | 4,300 | 4,335 | 4,235 | 4,285 | 253,800 |
| 2025/08/14 | 4,205 | 4,295 | 4,170 | 4,295 | 262,100 |
| 2025/08/13 | 4,275 | 4,280 | 4,160 | 4,250 | 246,500 |
| 2025/08/12 | 4,175 | 4,255 | 4,145 | 4,230 | 291,100 |
| 2025/08/08 | 4,165 | 4,195 | 4,115 | 4,175 | 317,300 |
| 2025/08/07 | 3,915 | 4,155 | 3,875 | 4,155 | 642,800 |
| 2025/08/06 | 3,890 | 3,955 | 3,850 | 3,885 | 316,500 |
| 2025/08/05 | 4,120 | 4,160 | 3,800 | 3,850 | 777,000 |
| 2025/08/04 | 3,895 | 3,950 | 3,860 | 3,910 | 293,500 |
| 2025/08/01 | 3,940 | 3,950 | 3,865 | 3,925 | 258,900 |
| 2025/07/31 | 3,930 | 3,955 | 3,890 | 3,935 | 255,600 |
| 2025/07/30 | 3,800 | 3,865 | 3,795 | 3,860 | 119,900 |
| 2025/07/29 | 3,825 | 3,860 | 3,785 | 3,840 | 118,400 |
| 2025/07/28 | 3,940 | 3,965 | 3,855 | 3,855 | 222,600 |
| 2025/07/25 | 3,910 | 3,955 | 3,895 | 3,925 | 217,200 |
| 2025/07/24 | 3,755 | 3,880 | 3,740 | 3,875 | 276,200 |
| 2025/07/23 | 3,770 | 3,795 | 3,715 | 3,745 | 185,000 |
| 2025/07/22 | 3,795 | 3,820 | 3,750 | 3,765 | 140,800 |
| 2025/07/18 | 3,840 | 3,850 | 3,800 | 3,845 | 128,900 |
| 2025/07/17 | 3,750 | 3,835 | 3,730 | 3,815 | 197,300 |
| 2025/07/16 | 3,750 | 3,860 | 3,745 | 3,790 | 255,400 |
| 2025/07/15 | 3,850 | 3,855 | 3,780 | 3,795 | 118,700 |
| 2025/07/14 | 3,790 | 3,825 | 3,760 | 3,820 | 154,500 |
| 2025/07/11 | 3,760 | 3,855 | 3,740 | 3,780 | 248,300 |
| 2025/07/10 | 3,850 | 3,885 | 3,700 | 3,750 | 369,300 |
| 2025/07/09 | 3,830 | 3,890 | 3,780 | 3,805 | 274,700 |
| 2025/07/08 | 3,850 | 3,860 | 3,815 | 3,820 | 230,300 |
| 2025/07/07 | 3,800 | 3,865 | 3,770 | 3,835 | 161,000 |