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
1987/12/28 730 751 730 751 63,000
1987/12/26 801 801 778 780 135,000
1987/12/25 815 822 805 805 54,000
1987/12/24 820 822 815 815 59,000
1987/12/23 813 823 813 820 34,000
1987/12/22 799 809 799 807 96,000
1987/12/21 792 802 790 794 55,000
1987/12/18 792 792 782 782 31,000
1987/12/17 800 800 782 782 32,000
1987/12/16 805 811 780 780 108,000
1987/12/15 795 810 790 805 104,000
1987/12/14 810 820 790 790 79,000
1987/12/11 810 830 810 810 407,000
1987/12/10 830 830 808 830 119,000
1987/12/09 823 830 811 811 165,000
1987/12/08 830 830 816 820 32,000
1987/12/07 809 814 809 811 29,000
1987/12/05 811 830 810 810 11,000
1987/12/04 832 832 810 810 168,000
1987/12/03 840 840 820 827 103,000
1987/12/02 818 830 818 820 183,000
1987/12/01 826 826 815 817 29,000
1987/11/30 833 833 820 820 22,000
1987/11/28 830 834 813 813 29,000
1987/11/27 835 835 825 834 148,000
1987/11/26 835 840 825 825 98,000
1987/11/25 830 839 818 825 108,000
1987/11/24 820 830 820 829 118,000
1987/11/20 830 840 830 830 344,000
1987/11/19 850 850 830 840 50,000
1987/11/18 869 869 850 850 114,000
1987/11/17 877 877 869 869 25,000
1987/11/16 879 880 878 878 9,000
1987/11/13 890 900 879 879 184,000
1987/11/12 860 870 840 870 110,000
1987/11/11 870 870 810 830 153,000
1987/11/10 918 918 875 880 52,000
1987/11/09 900 925 900 925 132,000
1987/11/07 901 910 890 910 18,000
1987/11/06 880 930 880 901 66,000
1987/11/05 916 916 890 890 26,000
1987/11/04 915 923 915 917 28,000
1987/11/02 940 940 912 913 59,000
1987/10/31 930 932 930 930 17,000
1987/10/30 925 930 924 925 69,000
1987/10/29 904 910 902 910 17,000
1987/10/28 957 960 902 902 222,000
1987/10/27 920 922 919 922 74,000
1987/10/26 951 955 922 922 44,000
1987/10/24 944 965 941 950 51,000
1987/10/23 960 970 945 945 370,000
1987/10/22 970 970 941 970 645,000
1987/10/21 873 940 860 930 581,000
1987/10/19 945 973 945 973 73,000
1987/10/16 990 991 960 961 235,000
1987/10/15 978 1,010 978 985 304,000
1987/10/14 980 990 960 990 316,000
1987/10/13 979 1,000 970 1,000 375,000
1987/10/12 966 980 960 980 138,000
1987/10/09 969 979 964 976 281,000
1987/10/08 970 980 963 979 193,000
1987/10/07 955 970 955 963 94,000
1987/10/06 970 980 960 965 212,000
1987/10/05 958 978 950 970 185,000
1987/10/03 942 965 932 960 76,000
1987/10/02 956 960 930 937 93,000
1987/10/01 965 970 955 966 132,000
1987/09/30 970 979 965 965 95,000
1987/09/29 975 980 970 979 99,000
1987/09/28 985 985 965 970 56,000
1987/09/26 980 981 969 970 112,000
1987/09/25 968 980 950 980 206,000
1987/09/24 968 968 950 968 197,000
1987/09/22 964 969 950 968 61,000
1987/09/21 980 980 960 970 165,000
1987/09/18 923 960 923 960 403,000
1987/09/17 955 955 921 921 89,000
1987/09/16 927 945 927 945 21,000
1987/09/14 945 950 923 923 425,000
1987/09/11 963 963 915 935 432,000
1987/09/10 979 980 949 960 109,000
1987/09/09 981 990 980 990 58,000
1987/09/08 982 1,000 982 991 55,000
1987/09/07 1,010 1,020 979 980 107,000
1987/09/05 1,020 1,030 1,010 1,010 153,000
1987/09/04 1,010 1,040 1,010 1,010 132,000
1987/09/03 1,010 1,060 1,010 1,030 314,000
1987/09/02 1,020 1,060 1,020 1,050 694,000
1987/09/01 997 1,040 994 1,020 592,000
1987/08/31 970 998 970 998 203,000
1987/08/29 984 984 967 980 138,000
1987/08/28 960 961 945 945 161,000
1987/08/27 960 964 954 960 206,000
1987/08/26 950 959 940 954 101,000
1987/08/25 950 955 940 940 50,000
1987/08/24 946 950 940 940 49,000
1987/08/22 929 945 929 936 106,000
1987/08/21 910 920 903 910 101,000
1987/08/20 888 910 888 910 143,000
1987/08/19 891 899 891 898 55,000
1987/08/18 890 906 890 890 97,000
1987/08/17 890 902 890 891 68,000
1987/08/14 915 925 900 900 78,000
1987/08/13 934 934 915 925 142,000
1987/08/12 940 940 930 937 112,000
1987/08/11 920 940 920 940 227,000
1987/08/10 905 930 905 911 126,000
1987/08/07 910 914 905 905 162,000
1987/08/06 910 920 910 910 148,000
1987/08/05 905 915 905 910 114,000
1987/08/04 902 909 890 905 83,000
1987/08/03 920 930 915 930 79,000
1987/08/01 915 920 912 920 13,000
1987/07/31 933 941 930 935 33,000
1987/07/30 949 955 940 955 71,000
1987/07/29 961 961 961 961 35,000
1987/07/28 961 975 961 975 52,000
1987/07/27 975 978 975 978 71,000
1987/07/25 971 980 956 980 116,000
1987/07/24 922 980 919 980 132,000
1987/07/23 910 920 910 920 139,000
1987/07/22 870 912 870 881 59,000
1987/07/21 889 889 870 870 61,000
1987/07/20 899 899 899 899 21,000
1987/07/17 940 940 919 919 40,000
1987/07/16 940 950 939 939 20,000
1987/07/15 945 945 928 939 40,000
1987/07/14 940 950 911 925 48,000
1987/07/13 920 939 920 939 8,000
1987/07/10 920 929 910 910 42,000
1987/07/09 930 930 910 923 22,000
1987/07/08 930 930 920 920 40,000
1987/07/07 912 940 912 930 55,000
1987/07/06 910 920 910 920 16,000
1987/07/04 950 950 920 920 44,000
1987/07/03 956 970 955 955 44,000
1987/07/02 950 960 950 950 61,000
1987/07/01 930 960 898 950 131,000
1987/06/30 960 960 920 932 82,000
1987/06/29 989 989 960 965 48,000
1987/06/27 950 970 950 970 89,000
1987/06/26 980 990 950 950 253,000
1987/06/25 988 1,020 988 990 95,000
1987/06/24 970 990 967 990 100,000
1987/06/23 955 975 955 970 106,000
1987/06/22 980 985 950 953 138,000
1987/06/19 1,040 1,060 1,000 1,000 283,000
1987/06/18 1,050 1,050 1,020 1,040 117,000
1987/06/17 1,060 1,070 1,050 1,070 104,000
1987/06/16 1,080 1,080 1,040 1,050 85,000
1987/06/15 1,050 1,060 999 1,060 205,000
1987/06/12 1,080 1,100 1,050 1,050 167,000
1987/06/11 1,130 1,130 1,060 1,060 371,000
1987/06/10 1,110 1,130 1,090 1,130 1,230,000
1987/06/09 1,020 1,060 1,020 1,050 148,000
1987/06/08 1,040 1,040 1,020 1,020 77,000
1987/06/06 1,070 1,070 1,030 1,040 150,000
1987/06/05 1,040 1,060 1,020 1,050 339,000
1987/06/04 990 1,020 990 1,010 195,000
1987/06/03 982 1,000 982 1,000 53,000
1987/06/02 1,000 1,010 990 990 152,000
1987/06/01 1,010 1,010 980 980 85,000
1987/05/30 1,000 1,000 980 996 43,000
1987/05/29 970 1,010 970 970 99,000
1987/05/28 980 1,000 950 950 64,000
1987/05/27 1,010 1,010 980 990 66,000
1987/05/26 1,000 1,020 992 995 35,000
1987/05/25 1,010 1,020 990 1,020 61,000
1987/05/23 1,000 1,030 1,000 1,020 43,000
1987/05/22 990 995 980 995 64,000
1987/05/21 980 980 965 970 75,000
1987/05/20 994 994 950 950 112,000
1987/05/19 995 998 981 985 71,000
1987/05/18 1,030 1,030 986 1,010 108,000
1987/05/15 1,020 1,030 1,000 1,010 117,000
1987/05/14 1,020 1,030 982 1,030 180,000
1987/05/13 1,010 1,020 980 1,020 113,000
1987/05/12 1,030 1,040 1,020 1,030 100,000
1987/05/11 1,050 1,050 1,030 1,040 40,000
1987/05/08 1,050 1,050 1,020 1,030 162,000
1987/05/07 1,020 1,040 1,010 1,040 141,000
1987/05/06 1,020 1,040 1,020 1,020 120,000
1987/05/02 1,030 1,040 1,020 1,040 90,000
1987/05/01 1,040 1,040 1,000 1,020 182,000
1987/04/30 1,000 1,020 990 1,020 86,000
1987/04/28 1,040 1,040 980 1,010 251,000
1987/04/27 1,060 1,090 999 1,020 585,000
1987/04/25 1,090 1,110 1,030 1,100 254,000
1987/04/24 1,110 1,110 1,070 1,070 219,000
1987/04/23 1,120 1,130 1,070 1,090 561,000
1987/04/22 1,090 1,100 1,060 1,100 567,000
1987/04/21 1,100 1,120 1,050 1,100 282,000
1987/04/20 1,110 1,170 1,100 1,100 982,000
1987/04/17 1,140 1,160 1,110 1,130 1,241,000
1987/04/16 1,050 1,130 1,050 1,130 1,794,000
1987/04/15 1,000 1,020 990 1,000 447,000
1987/04/14 1,020 1,020 990 1,010 152,000
1987/04/13 1,010 1,050 980 1,020 351,000
1987/04/10 1,020 1,050 1,010 1,030 544,000
1987/04/09 1,090 1,100 1,050 1,060 857,000
1987/04/08 1,040 1,080 1,020 1,080 452,000
1987/04/07 1,060 1,070 1,020 1,040 426,000
1987/04/06 1,080 1,100 1,060 1,060 883,000
1987/04/04 1,090 1,100 1,060 1,060 1,284,000
1987/04/03 1,050 1,110 1,040 1,050 4,087,000
1987/04/02 1,050 1,070 990 1,030 3,578,000
1987/04/01 945 995 930 995 2,583,000
1987/03/31 921 947 909 919 571,000
1987/03/30 940 956 921 921 876,000
1987/03/28 870 920 870 920 234,000
1987/03/27 865 881 865 871 245,000
1987/03/26 865 870 861 865 150,000
1987/03/25 845 870 840 870 215,000
1987/03/24 866 866 845 850 160,000
1987/03/23 860 881 857 857 260,000
1987/03/20 857 870 856 856 81,000
1987/03/19 886 890 856 856 181,000
1987/03/18 890 890 876 876 264,000
1987/03/17 883 895 875 880 90,000
1987/03/16 895 899 880 890 75,000
1987/03/13 881 900 881 900 113,000
1987/03/12 910 910 875 877 129,000
1987/03/11 893 910 891 909 165,000
1987/03/10 910 918 901 903 241,000
1987/03/09 901 920 899 920 394,000
1987/03/07 890 920 886 901 298,000
1987/03/06 885 901 878 895 255,000
1987/03/05 887 896 877 885 338,000
1987/03/04 925 929 895 897 570,000
1987/03/03 915 935 915 930 2,144,000
1987/03/02 895 920 890 912 1,320,000
1987/02/28 851 900 851 900 466,000
1987/02/27 816 860 815 847 434,000
1987/02/26 820 854 820 820 455,000
1987/02/25 811 819 804 806 365,000
1987/02/24 817 820 800 803 253,000
1987/02/23 820 820 806 816 169,000
1987/02/20 821 825 805 820 243,000
1987/02/19 830 840 822 823 79,000
1987/02/18 840 845 815 820 191,000
1987/02/17 806 840 806 840 80,000
1987/02/16 841 850 805 805 99,000
1987/02/13 860 860 851 851 108,000
1987/02/12 865 865 851 855 199,000
1987/02/10 851 880 851 861 196,000
1987/02/09 860 865 846 860 127,000
1987/02/07 869 870 850 870 165,000
1987/02/06 875 891 850 860 508,000
1987/02/05 928 928 885 895 822,000
1987/02/04 915 940 900 920 2,145,000
1987/02/03 900 929 890 915 3,857,000
1987/02/02 820 860 815 860 846,000
1987/01/31 815 815 810 813 92,000
1987/01/30 819 823 811 821 242,000
1987/01/29 810 820 805 820 230,000
1987/01/28 775 800 774 780 139,000
1987/01/27 791 806 774 774 125,000
1987/01/26 800 800 775 780 149,000
1987/01/24 810 810 780 785 69,000
1987/01/23 815 824 790 800 155,000
1987/01/22 823 823 815 815 113,000
1987/01/21 819 840 815 825 267,000
1987/01/20 795 820 795 815 261,000
1987/01/19 800 810 798 805 209,000
1987/01/16 765 782 765 778 165,000
1987/01/14 765 770 755 755 324,000
1987/01/13 770 774 765 765 132,000
1987/01/12 780 785 780 780 83,000
1987/01/09 800 805 790 800 79,000
1987/01/08 806 810 795 810 88,000
1987/01/07 835 835 800 817 82,000
1987/01/06 830 845 815 815 99,000
1987/01/05 844 844 820 835 29,000

このページの先頭へ