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
1988/12/28 1,080 1,080 1,060 1,080 100,000
1988/12/27 1,020 1,060 1,020 1,020 46,000
1988/12/26 1,030 1,050 1,020 1,020 109,000
1988/12/24 1,040 1,060 1,040 1,040 54,000
1988/12/23 1,060 1,060 1,020 1,040 49,000
1988/12/22 1,040 1,060 1,030 1,060 51,000
1988/12/21 1,010 1,050 999 1,050 145,000
1988/12/20 1,010 1,030 1,010 1,030 59,000
1988/12/19 1,000 1,030 1,000 1,030 65,000
1988/12/16 1,050 1,050 1,000 1,040 191,000
1988/12/15 1,060 1,060 1,050 1,050 48,000
1988/12/14 1,060 1,070 1,050 1,060 155,000
1988/12/13 1,050 1,080 1,050 1,070 75,000
1988/12/12 1,080 1,090 1,040 1,090 50,000
1988/12/09 1,070 1,080 1,050 1,080 157,000
1988/12/08 1,060 1,090 1,060 1,070 100,000
1988/12/07 1,100 1,100 1,090 1,100 144,000
1988/12/06 1,100 1,100 1,090 1,100 91,000
1988/12/05 1,070 1,100 1,070 1,100 50,000
1988/12/03 1,100 1,110 1,080 1,110 206,000
1988/12/02 1,100 1,100 1,080 1,100 356,000
1988/12/01 1,070 1,100 1,070 1,100 591,000
1988/11/30 1,060 1,090 1,050 1,090 206,000
1988/11/29 1,060 1,070 1,040 1,060 108,000
1988/11/28 1,020 1,080 1,020 1,060 263,000
1988/11/26 1,040 1,060 1,040 1,060 66,000
1988/11/25 1,050 1,080 1,050 1,070 68,000
1988/11/24 1,040 1,090 1,040 1,070 130,000
1988/11/22 1,090 1,090 1,050 1,050 159,000
1988/11/21 1,090 1,090 1,070 1,080 218,000
1988/11/18 1,060 1,090 1,050 1,080 289,000
1988/11/17 1,060 1,070 1,050 1,060 168,000
1988/11/16 1,050 1,090 1,050 1,080 276,000
1988/11/15 1,070 1,100 1,060 1,070 212,000
1988/11/14 1,080 1,100 1,060 1,080 104,000
1988/11/11 1,090 1,100 1,090 1,090 420,000
1988/11/10 1,070 1,090 1,070 1,090 639,000
1988/11/09 1,030 1,080 1,030 1,060 285,000
1988/11/08 1,050 1,060 1,020 1,030 325,000
1988/11/07 1,080 1,090 1,050 1,050 280,000
1988/11/05 1,050 1,090 1,050 1,070 216,000
1988/11/04 1,080 1,090 1,060 1,080 1,204,000
1988/11/02 1,010 1,100 1,010 1,060 1,510,000
1988/11/01 1,010 1,020 1,010 1,020 376,000
1988/10/31 1,030 1,040 990 1,020 743,000
1988/10/29 1,030 1,050 1,000 1,040 1,025,000
1988/10/28 990 1,020 981 1,020 982,000
1988/10/27 980 1,010 960 960 309,000
1988/10/26 941 980 941 971 258,000
1988/10/25 918 945 918 932 175,000
1988/10/24 895 918 895 918 56,000
1988/10/22 906 906 893 893 28,000
1988/10/21 890 924 890 920 130,000
1988/10/20 890 900 890 900 44,000
1988/10/19 889 900 889 900 13,000
1988/10/18 881 900 880 900 43,000
1988/10/17 895 895 880 890 27,000
1988/10/14 900 900 881 894 25,000
1988/10/13 890 900 890 900 18,000
1988/10/12 910 910 900 910 45,000
1988/10/11 920 920 891 900 78,000
1988/10/07 929 929 900 900 50,000
1988/10/06 915 935 915 930 57,000
1988/10/05 906 906 905 905 2,000
1988/10/04 925 925 897 905 24,000
1988/10/03 936 936 926 928 35,000
1988/10/01 945 945 926 926 31,000
1988/09/30 945 950 940 940 35,000
1988/09/29 965 965 940 940 145,000
1988/09/28 935 960 935 960 142,000
1988/09/27 935 935 924 925 67,000
1988/09/26 920 935 920 920 95,000
1988/09/24 930 934 928 933 78,000
1988/09/22 935 935 910 915 37,000
1988/09/21 890 935 889 935 62,000
1988/09/20 910 923 910 910 109,000
1988/09/19 915 915 900 902 52,000
1988/09/16 902 920 902 905 49,000
1988/09/14 911 911 894 895 52,000
1988/09/13 899 901 894 901 120,000
1988/09/12 900 900 894 894 48,000
1988/09/09 905 906 895 895 190,000
1988/09/08 915 920 895 895 23,000
1988/09/07 910 915 909 915 42,000
1988/09/06 910 910 900 909 13,000
1988/09/05 901 911 900 900 45,000
1988/09/03 905 910 889 900 47,000
1988/09/02 894 895 862 885 130,000
1988/09/01 927 927 900 900 51,000
1988/08/31 938 940 928 928 276,000
1988/08/30 920 928 920 928 136,000
1988/08/29 920 920 890 890 87,000
1988/08/27 898 920 898 912 16,000
1988/08/26 919 919 898 898 32,000
1988/08/25 907 920 906 920 18,000
1988/08/24 900 900 900 900 3,000
1988/08/23 911 920 900 905 20,000
1988/08/22 949 949 905 905 63,000
1988/08/19 940 945 935 944 125,000
1988/08/18 930 950 930 931 231,000
1988/08/17 900 936 900 920 163,000
1988/08/16 910 910 905 905 29,000
1988/08/15 910 910 900 900 84,000
1988/08/12 900 900 887 900 104,000
1988/08/11 890 909 880 892 80,000
1988/08/10 900 900 890 900 29,000
1988/08/09 905 920 901 910 82,000
1988/08/08 910 910 900 910 51,000
1988/08/06 901 902 890 900 21,000
1988/08/05 918 918 907 907 17,000
1988/08/04 910 910 910 910 20,000
1988/08/03 901 910 900 900 73,000
1988/08/02 900 910 900 910 50,000
1988/08/01 908 908 895 895 51,000
1988/07/30 888 888 880 888 75,000
1988/07/29 910 910 890 890 96,000
1988/07/28 900 910 900 900 45,000
1988/07/27 875 895 870 885 104,000
1988/07/26 867 870 867 870 57,000
1988/07/25 875 875 865 865 33,000
1988/07/23 910 910 865 865 48,000
1988/07/22 905 910 865 910 104,000
1988/07/21 901 928 901 920 58,000
1988/07/20 910 910 900 910 46,000
1988/07/19 876 880 876 880 47,000
1988/07/18 895 903 895 901 10,000
1988/07/15 901 903 895 895 89,000
1988/07/14 910 920 900 900 174,000
1988/07/13 926 933 898 900 330,000
1988/07/12 911 943 911 923 65,000
1988/07/11 910 925 910 911 35,000
1988/07/08 900 915 899 915 112,000
1988/07/07 906 906 900 900 58,000
1988/07/06 926 927 916 916 58,000
1988/07/05 941 950 925 925 39,000
1988/07/04 950 951 940 940 42,000
1988/07/02 961 961 950 951 25,000
1988/07/01 965 965 960 960 63,000
1988/06/30 969 970 956 970 126,000
1988/06/29 960 961 956 956 115,000
1988/06/28 950 961 946 946 100,000
1988/06/27 961 961 960 961 98,000
1988/06/25 955 960 955 957 66,000
1988/06/24 973 980 973 973 182,000
1988/06/23 985 985 970 970 112,000
1988/06/22 979 979 965 967 80,000
1988/06/21 970 975 955 955 108,000
1988/06/20 972 975 971 971 51,000
1988/06/17 976 990 970 971 120,000
1988/06/16 975 975 966 970 76,000
1988/06/15 966 970 965 965 53,000
1988/06/14 979 979 960 965 82,000
1988/06/13 971 985 970 970 41,000
1988/06/10 1,000 1,000 981 981 135,000
1988/06/09 980 1,000 980 999 425,000
1988/06/08 966 990 966 990 161,000
1988/06/07 963 980 963 975 90,000
1988/06/06 985 1,000 971 973 86,000
1988/06/04 990 1,000 990 990 58,000
1988/06/03 1,000 1,000 985 1,000 78,000
1988/06/02 1,010 1,020 1,000 1,000 218,000
1988/06/01 1,030 1,040 1,000 1,000 1,397,000
1988/05/31 998 1,030 996 1,000 1,279,000
1988/05/30 976 980 976 980 92,000
1988/05/28 996 996 975 980 283,000
1988/05/27 998 1,010 995 995 265,000
1988/05/26 990 1,020 990 1,010 1,052,000
1988/05/25 985 985 975 985 247,000
1988/05/24 975 982 965 982 163,000
1988/05/23 965 973 947 965 102,000
1988/05/20 976 980 962 973 163,000
1988/05/19 979 992 971 980 688,000
1988/05/18 965 988 965 988 238,000
1988/05/17 988 990 970 975 453,000
1988/05/16 967 980 959 980 1,502,000
1988/05/13 953 963 950 957 566,000
1988/05/12 944 960 934 947 417,000
1988/05/11 935 969 930 950 478,000
1988/05/10 913 940 900 925 153,000
1988/05/09 920 920 911 913 30,000
1988/05/07 920 920 911 920 46,000
1988/05/06 925 925 910 915 81,000
1988/05/02 911 924 905 920 104,000
1988/04/30 919 920 919 920 33,000
1988/04/28 898 930 897 930 51,000
1988/04/27 915 915 890 897 86,000
1988/04/26 906 915 905 905 79,000
1988/04/25 905 920 905 911 60,000
1988/04/23 915 920 915 915 31,000
1988/04/22 916 924 912 915 70,000
1988/04/21 910 920 910 911 55,000
1988/04/20 920 920 911 911 60,000
1988/04/19 931 932 920 921 144,000
1988/04/18 938 939 925 930 111,000
1988/04/15 915 930 915 922 140,000
1988/04/14 931 950 931 943 265,000
1988/04/13 913 930 913 930 75,000
1988/04/12 925 925 913 913 32,000
1988/04/11 934 934 925 927 98,000
1988/04/08 920 938 920 920 198,000
1988/04/07 917 934 917 930 87,000
1988/04/06 915 938 915 937 143,000
1988/04/05 934 934 914 914 53,000
1988/04/04 910 934 910 918 43,000
1988/04/02 909 940 899 940 49,000
1988/04/01 908 910 890 910 85,000
1988/03/31 910 915 910 910 67,000
1988/03/30 910 920 901 920 65,000
1988/03/29 885 920 885 900 47,000
1988/03/28 880 900 880 900 33,000
1988/03/26 895 900 895 897 34,000
1988/03/25 910 935 905 915 93,000
1988/03/24 925 940 915 940 84,000
1988/03/23 926 926 910 913 65,000
1988/03/22 925 935 925 925 47,000
1988/03/18 945 945 925 926 37,000
1988/03/17 929 945 925 945 59,000
1988/03/16 954 954 920 930 45,000
1988/03/15 950 954 935 944 173,000
1988/03/14 960 960 939 958 316,000
1988/03/11 930 992 930 950 2,352,000
1988/03/10 930 944 929 930 274,000
1988/03/09 925 930 916 930 80,000
1988/03/08 925 930 915 922 306,000
1988/03/07 913 920 912 920 182,000
1988/03/05 901 905 901 903 64,000
1988/03/04 905 905 895 900 156,000
1988/03/03 907 915 898 915 134,000
1988/03/02 910 915 905 915 269,000
1988/03/01 920 930 908 908 317,000
1988/02/29 925 931 905 905 148,000
1988/02/27 920 934 915 934 185,000
1988/02/26 910 930 910 915 344,000
1988/02/25 900 931 895 930 272,000
1988/02/24 905 910 891 893 190,000
1988/02/23 880 903 879 903 434,000
1988/02/22 870 870 861 867 116,000
1988/02/19 845 850 840 850 102,000
1988/02/18 855 856 850 855 68,000
1988/02/17 855 865 850 858 241,000
1988/02/16 844 855 844 855 62,000
1988/02/15 843 844 840 843 158,000
1988/02/12 840 845 840 843 93,000
1988/02/10 847 847 841 845 81,000
1988/02/09 850 851 847 847 93,000
1988/02/08 845 852 845 852 27,000
1988/02/06 859 859 845 845 66,000
1988/02/05 830 850 830 850 53,000
1988/02/04 839 849 830 831 18,000
1988/02/03 850 856 840 840 91,000
1988/02/02 851 854 841 850 207,000
1988/02/01 839 850 830 841 124,000
1988/01/30 821 837 821 830 41,000
1988/01/29 830 830 820 820 74,000
1988/01/28 815 820 812 820 41,000
1988/01/27 835 835 800 815 289,000
1988/01/26 838 846 829 835 169,000
1988/01/25 815 836 810 836 360,000
1988/01/23 805 816 805 816 290,000
1988/01/22 763 800 760 800 45,000
1988/01/21 757 761 756 760 14,000
1988/01/20 776 776 750 751 104,000
1988/01/19 789 805 786 786 42,000
1988/01/18 790 790 787 790 41,000
1988/01/14 800 800 786 786 84,000
1988/01/13 796 796 785 795 50,000
1988/01/12 777 788 776 776 20,000
1988/01/11 800 800 775 776 29,000
1988/01/08 810 810 798 800 34,000
1988/01/07 791 810 785 810 123,000
1988/01/06 760 790 760 790 53,000
1988/01/05 731 736 731 731 41,000
1988/01/04 755 755 730 730 17,000

このページの先頭へ