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
1999/12/30 210 219 210 211 176,000
1999/12/29 221 221 210 212 282,000
1999/12/28 230 233 220 223 262,000
1999/12/27 223 230 221 230 197,000
1999/12/24 231 235 220 220 380,000
1999/12/22 228 240 225 236 268,000
1999/12/21 227 228 220 220 319,000
1999/12/20 224 225 219 223 446,000
1999/12/17 230 231 220 220 501,000
1999/12/16 225 230 220 225 482,000
1999/12/15 229 230 221 221 351,000
1999/12/14 235 235 226 228 386,000
1999/12/13 239 243 231 231 291,000
1999/12/10 229 238 229 230 2,638,000
1999/12/09 249 249 236 244 359,000
1999/12/08 252 258 245 248 272,000
1999/12/07 255 259 253 253 239,000
1999/12/06 254 269 251 255 246,000
1999/12/03 257 265 250 263 278,000
1999/12/02 265 270 245 260 283,000
1999/12/01 255 272 255 269 380,000
1999/11/30 242 259 242 249 171,000
1999/11/29 252 253 240 245 244,000
1999/11/26 240 255 238 251 426,000
1999/11/25 236 241 235 240 369,000
1999/11/24 250 254 236 236 400,000
1999/11/22 263 263 251 255 376,000
1999/11/19 285 288 263 263 459,000
1999/11/18 265 280 260 280 965,000
1999/11/17 237 254 235 250 629,000
1999/11/16 244 249 236 236 253,000
1999/11/15 259 260 230 245 453,000
1999/11/12 266 274 255 255 1,395,000
1999/11/11 294 294 266 266 839,000
1999/11/10 294 304 291 303 340,000
1999/11/09 298 304 295 295 433,000
1999/11/08 303 303 294 298 172,000
1999/11/05 297 302 294 298 248,000
1999/11/04 299 311 297 297 161,000
1999/11/02 291 298 291 297 310,000
1999/11/01 301 305 295 301 162,000
1999/10/29 305 305 292 300 223,000
1999/10/28 293 294 290 290 138,000
1999/10/27 292 296 290 293 146,000
1999/10/26 298 302 292 292 237,000
1999/10/25 300 300 290 295 646,000
1999/10/22 301 306 300 303 224,000
1999/10/21 314 314 300 301 240,000
1999/10/20 312 315 305 315 238,000
1999/10/19 325 325 307 309 433,000
1999/10/18 320 330 320 329 364,000
1999/10/15 308 319 302 315 269,000
1999/10/14 300 308 297 298 604,000
1999/10/13 305 310 295 298 653,000
1999/10/12 315 318 309 309 448,000
1999/10/08 335 340 313 321 695,000
1999/10/07 339 344 335 340 438,000
1999/10/06 345 345 330 330 148,000
1999/10/05 338 342 324 340 179,000
1999/10/04 337 340 332 340 93,000
1999/10/01 330 335 328 331 132,000
1999/09/30 337 345 327 340 208,000
1999/09/29 330 340 323 340 198,000
1999/09/28 318 335 313 327 106,000
1999/09/27 318 319 312 313 214,000
1999/09/24 315 338 311 326 263,000
1999/09/22 320 320 311 317 497,000
1999/09/21 325 330 316 330 449,000
1999/09/20 334 338 327 327 266,000
1999/09/17 330 340 326 335 514,000
1999/09/16 341 341 330 330 626,000
1999/09/14 361 365 342 356 242,000
1999/09/13 351 371 351 371 195,000
1999/09/10 343 361 341 351 2,041,000
1999/09/09 354 354 342 346 155,000
1999/09/08 346 349 339 339 319,000
1999/09/07 357 359 345 350 138,000
1999/09/06 351 356 351 352 68,000
1999/09/03 352 360 352 356 273,000
1999/09/02 358 358 350 351 352,000
1999/09/01 359 375 350 363 480,000
1999/08/31 367 370 356 365 345,000
1999/08/30 361 369 355 367 235,000
1999/08/27 369 379 355 358 221,000
1999/08/26 375 375 356 364 333,000
1999/08/25 390 395 380 382 196,000
1999/08/24 395 395 389 389 198,000
1999/08/23 386 394 375 391 239,000
1999/08/20 382 395 382 385 194,000
1999/08/19 371 384 365 382 163,000
1999/08/18 365 378 365 373 208,000
1999/08/17 360 367 350 366 125,000
1999/08/16 357 368 355 368 157,000
1999/08/13 348 355 344 348 826,000
1999/08/12 363 364 351 358 188,000
1999/08/11 350 365 350 363 115,000
1999/08/10 350 357 342 348 217,000
1999/08/09 355 360 350 350 493,000
1999/08/06 367 367 355 355 422,000
1999/08/05 367 370 360 365 267,000
1999/08/04 370 375 369 372 188,000
1999/08/03 370 374 363 365 267,000
1999/08/02 365 378 360 367 215,000
1999/07/30 370 371 360 365 259,000
1999/07/29 371 374 367 370 322,000
1999/07/28 364 375 356 366 390,000
1999/07/27 365 371 355 363 607,000
1999/07/26 380 382 370 370 470,000
1999/07/23 380 385 375 382 358,000
1999/07/22 401 401 376 376 248,000
1999/07/21 394 404 390 397 100,000
1999/07/19 376 401 376 396 129,000
1999/07/16 375 387 375 379 307,000
1999/07/15 396 396 375 378 490,000
1999/07/14 388 391 386 386 274,000
1999/07/13 394 397 388 388 298,000
1999/07/12 393 396 390 394 258,000
1999/07/09 390 400 390 391 904,000
1999/07/08 397 397 390 390 224,000
1999/07/07 398 400 393 393 544,000
1999/07/06 398 401 396 399 232,000
1999/07/05 400 406 398 398 269,000
1999/07/02 395 410 395 397 873,000
1999/07/01 417 419 410 410 210,000
1999/06/30 430 434 402 402 277,000
1999/06/29 425 431 416 422 207,000
1999/06/28 432 440 429 430 114,000
1999/06/25 416 430 416 422 211,000
1999/06/24 415 425 415 419 145,000
1999/06/23 416 434 415 418 266,000
1999/06/22 426 427 416 426 156,000
1999/06/21 436 440 422 434 130,000
1999/06/18 440 444 431 431 169,000
1999/06/17 421 439 421 435 201,000
1999/06/16 424 434 417 420 85,000
1999/06/15 442 443 410 429 137,000
1999/06/14 423 443 423 435 464,000
1999/06/11 429 446 427 428 2,561,000
1999/06/10 419 434 415 434 427,000
1999/06/09 403 413 403 412 208,000
1999/06/08 400 407 400 407 99,000
1999/06/07 408 411 402 407 269,000
1999/06/04 395 408 395 408 107,000
1999/06/03 405 405 395 396 148,000
1999/06/02 402 418 400 405 102,000
1999/06/01 401 418 399 406 209,000
1999/05/31 389 406 389 406 152,000
1999/05/28 400 401 394 394 232,000
1999/05/27 411 413 400 405 96,000
1999/05/26 407 425 404 416 177,000
1999/05/25 396 407 396 402 186,000
1999/05/24 400 405 395 400 295,000
1999/05/21 411 413 410 410 142,000
1999/05/20 412 416 401 410 415,000
1999/05/19 420 425 415 417 241,000
1999/05/18 430 435 420 425 193,000
1999/05/17 442 442 426 427 237,000
1999/05/14 457 460 439 447 864,000
1999/05/13 445 458 439 457 141,000
1999/05/12 439 450 439 450 219,000
1999/05/11 449 449 435 437 235,000
1999/05/10 446 453 441 444 186,000
1999/05/07 449 454 439 451 246,000
1999/05/06 445 464 440 464 185,000
1999/04/30 442 448 435 435 102,000
1999/04/28 453 453 435 442 97,000
1999/04/27 451 457 443 443 164,000
1999/04/26 454 460 448 457 163,000
1999/04/23 449 455 444 455 194,000
1999/04/22 444 449 434 449 180,000
1999/04/21 438 440 430 439 201,000
1999/04/20 432 448 427 448 244,000
1999/04/19 446 446 430 437 249,000
1999/04/16 444 455 440 440 164,000
1999/04/15 453 453 434 449 165,000
1999/04/14 451 451 432 450 223,000
1999/04/13 453 455 436 436 201,000
1999/04/12 436 455 436 449 133,000
1999/04/09 465 465 435 446 1,344,000
1999/04/08 430 452 425 450 180,000
1999/04/07 430 442 429 435 260,000
1999/04/06 434 439 425 437 327,000
1999/04/05 441 458 428 432 177,000
1999/04/02 433 454 429 441 236,000
1999/04/01 427 441 424 431 703,000
1999/03/31 440 440 421 424 564,000
1999/03/30 458 465 433 436 158,000
1999/03/29 465 468 453 457 120,000
1999/03/26 468 474 450 450 235,000
1999/03/25 427 471 427 471 316,000
1999/03/24 448 448 423 423 255,000
1999/03/23 454 470 437 450 380,000
1999/03/19 440 470 440 469 371,000
1999/03/18 462 468 416 416 350,000
1999/03/17 453 470 448 470 254,000
1999/03/16 448 455 435 445 213,000
1999/03/15 437 453 431 442 200,000
1999/03/12 448 450 431 431 1,355,000
1999/03/11 427 454 422 438 664,000
1999/03/10 411 428 410 427 310,000
1999/03/09 406 417 401 401 243,000
1999/03/08 425 430 405 407 258,000
1999/03/05 403 423 399 420 712,000
1999/03/04 405 405 394 396 243,000
1999/03/03 405 414 400 408 291,000
1999/03/02 428 428 395 395 284,000
1999/03/01 421 428 413 413 135,000
1999/02/26 432 433 405 406 114,000
1999/02/25 432 435 422 423 134,000
1999/02/24 436 437 422 422 227,000
1999/02/23 425 439 424 439 197,000
1999/02/22 428 437 422 430 191,000
1999/02/19 425 430 425 427 189,000
1999/02/18 434 434 424 430 80,000
1999/02/17 443 444 427 429 194,000
1999/02/16 430 445 430 438 187,000
1999/02/15 433 438 430 434 174,000
1999/02/12 417 436 417 423 413,000
1999/02/10 404 429 400 418 190,000
1999/02/09 400 409 394 405 243,000
1999/02/08 404 408 396 400 88,000
1999/02/05 413 413 394 409 206,000
1999/02/04 430 432 405 414 222,000
1999/02/03 420 425 416 425 108,000
1999/02/02 430 430 422 425 93,000
1999/02/01 430 440 428 440 155,000
1999/01/29 430 437 427 428 152,000
1999/01/28 433 434 427 430 126,000
1999/01/27 421 438 419 430 245,000
1999/01/26 418 430 417 421 336,000
1999/01/25 400 419 400 415 182,000
1999/01/22 411 416 395 395 213,000
1999/01/21 399 420 393 417 241,000
1999/01/20 386 404 384 399 180,000
1999/01/19 375 389 375 381 175,000
1999/01/18 375 390 375 375 104,000
1999/01/14 364 385 363 383 281,000
1999/01/13 365 370 361 365 121,000
1999/01/12 370 380 363 370 249,000
1999/01/11 370 383 360 381 122,000
1999/01/08 366 381 362 375 209,000
1999/01/07 376 385 365 366 114,000
1999/01/06 362 375 358 375 185,000
1999/01/05 363 364 350 352 274,000
1999/01/04 365 370 361 361 167,000

このページの先頭へ