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
2004/12/30 345 346 342 345 98,000
2004/12/29 345 345 343 344 95,000
2004/12/28 344 348 344 345 158,000
2004/12/27 345 345 341 345 161,000
2004/12/24 343 346 342 344 301,000
2004/12/22 341 345 341 344 122,000
2004/12/21 341 348 341 344 262,000
2004/12/20 338 343 337 341 230,000
2004/12/17 334 338 332 337 188,000
2004/12/16 333 334 330 331 149,000
2004/12/15 337 337 335 335 82,000
2004/12/14 336 338 333 338 162,000
2004/12/13 339 339 336 336 103,000
2004/12/10 331 338 329 336 503,000
2004/12/09 328 330 327 329 350,000
2004/12/08 328 330 326 328 144,000
2004/12/07 333 333 330 330 210,000
2004/12/06 332 335 331 333 198,000
2004/12/03 334 336 332 332 58,000
2004/12/02 337 339 333 335 171,000
2004/12/01 330 338 330 334 346,000
2004/11/30 329 332 328 330 150,000
2004/11/29 331 334 329 330 169,000
2004/11/26 330 330 328 328 102,000
2004/11/25 328 331 325 328 245,000
2004/11/24 329 332 328 328 195,000
2004/11/22 333 338 327 328 153,000
2004/11/19 343 343 336 338 124,000
2004/11/18 345 345 341 342 88,000
2004/11/17 345 345 343 343 163,000
2004/11/16 344 347 343 345 176,000
2004/11/15 342 345 340 344 199,000
2004/11/12 336 340 335 340 109,000
2004/11/11 340 340 336 337 115,000
2004/11/10 335 341 334 340 321,000
2004/11/09 336 336 331 334 234,000
2004/11/08 336 336 331 333 143,000
2004/11/05 339 341 336 340 253,000
2004/11/04 340 340 335 338 199,000
2004/11/02 333 337 331 336 252,000
2004/11/01 328 331 326 328 117,000
2004/10/29 325 330 325 328 91,000
2004/10/28 333 333 326 327 164,000
2004/10/27 326 330 325 328 110,000
2004/10/26 324 329 322 325 175,000
2004/10/25 320 326 318 324 290,000
2004/10/22 327 333 327 331 203,000
2004/10/21 331 333 331 331 117,000
2004/10/20 332 334 331 331 122,000
2004/10/19 334 336 333 335 63,000
2004/10/18 333 335 331 332 59,000
2004/10/15 333 335 330 334 192,000
2004/10/14 336 336 330 334 212,000
2004/10/13 335 340 335 337 116,000
2004/10/12 340 340 336 336 195,000
2004/10/08 340 343 339 341 424,000
2004/10/07 346 351 342 343 407,000
2004/10/06 339 345 339 340 262,000
2004/10/05 342 345 341 344 286,000
2004/10/04 338 342 336 342 211,000
2004/10/01 331 336 331 334 305,000
2004/09/30 335 336 331 331 149,000
2004/09/29 332 336 329 330 111,000
2004/09/28 334 336 329 331 273,000
2004/09/27 334 337 326 337 389,000
2004/09/24 333 338 332 337 469,000
2004/09/22 341 342 339 341 183,000
2004/09/21 349 349 340 341 131,000
2004/09/17 348 348 340 345 291,000
2004/09/16 351 352 347 348 301,000
2004/09/15 359 362 355 356 723,000
2004/09/14 355 363 354 357 1,384,000
2004/09/13 350 355 347 353 586,000
2004/09/10 349 349 342 346 2,431,000
2004/09/09 336 349 334 341 596,000
2004/09/08 338 340 336 337 262,000
2004/09/07 335 345 335 336 779,000
2004/09/06 327 333 323 333 643,000
2004/09/03 331 332 322 326 400,000
2004/09/02 331 332 328 330 170,000
2004/09/01 330 332 329 331 59,000
2004/08/31 330 331 328 329 91,000
2004/08/30 333 333 329 330 179,000
2004/08/27 327 335 325 334 181,000
2004/08/26 327 329 325 327 168,000
2004/08/25 321 325 321 324 124,000
2004/08/24 323 323 320 320 110,000
2004/08/23 321 325 319 321 232,000
2004/08/20 323 323 321 322 248,000
2004/08/19 323 325 321 322 198,000
2004/08/18 326 326 319 323 335,000
2004/08/17 327 329 324 326 219,000
2004/08/16 323 330 323 327 130,000
2004/08/13 327 331 325 326 265,000
2004/08/12 322 330 321 326 139,000
2004/08/11 325 328 322 326 180,000
2004/08/10 318 324 315 320 135,000
2004/08/09 315 320 312 320 134,000
2004/08/06 325 325 319 322 139,000
2004/08/05 327 329 323 326 137,000
2004/08/04 330 332 320 326 233,000
2004/08/03 339 339 329 333 140,000
2004/08/02 341 343 332 336 209,000
2004/07/30 330 338 327 336 262,000
2004/07/29 331 331 324 327 215,000
2004/07/28 326 331 325 327 147,000
2004/07/27 325 327 323 323 237,000
2004/07/26 324 330 324 326 227,000
2004/07/23 333 334 330 332 151,000
2004/07/22 328 335 327 333 255,000
2004/07/21 331 337 328 333 377,000
2004/07/20 324 335 323 332 388,000
2004/07/16 324 330 324 326 209,000
2004/07/15 330 330 325 325 231,000
2004/07/14 333 336 330 330 308,000
2004/07/13 334 337 329 333 434,000
2004/07/12 334 339 331 332 220,000
2004/07/09 328 335 328 333 259,000
2004/07/08 329 336 325 334 364,000
2004/07/07 328 335 321 333 118,000
2004/07/06 332 339 332 334 138,000
2004/07/05 342 344 334 337 169,000
2004/07/02 346 349 342 346 91,000
2004/07/01 349 354 349 349 119,000
2004/06/30 353 353 348 350 210,000
2004/06/29 348 354 348 352 167,000
2004/06/28 346 353 346 353 141,000
2004/06/25 349 352 344 347 171,000
2004/06/24 357 357 347 349 182,000
2004/06/23 350 359 348 351 590,000
2004/06/22 350 352 350 351 189,000
2004/06/21 349 353 345 350 295,000
2004/06/18 348 348 340 343 278,000
2004/06/17 343 349 342 348 317,000
2004/06/16 345 346 340 341 354,000
2004/06/15 348 348 341 342 120,000
2004/06/14 337 349 337 348 327,000
2004/06/11 354 355 345 346 603,000
2004/06/10 332 354 330 351 1,072,000
2004/06/09 328 331 325 331 129,000
2004/06/08 330 330 325 329 236,000
2004/06/07 319 326 319 324 183,000
2004/06/04 315 322 313 321 206,000
2004/06/03 323 327 314 317 358,000
2004/06/02 327 327 325 325 93,000
2004/06/01 327 331 326 329 90,000
2004/05/31 332 334 326 330 115,000
2004/05/28 324 332 324 332 115,000
2004/05/27 322 327 322 324 139,000
2004/05/26 332 332 325 330 301,000
2004/05/25 329 336 326 329 229,000
2004/05/24 334 339 331 334 246,000
2004/05/21 335 335 327 329 289,000
2004/05/20 325 336 320 327 284,000
2004/05/19 313 326 313 326 258,000
2004/05/18 302 314 302 309 306,000
2004/05/17 315 317 303 304 283,000
2004/05/14 315 323 314 317 612,000
2004/05/13 325 327 315 318 418,000
2004/05/12 319 323 312 322 598,000
2004/05/11 300 311 297 305 774,000
2004/05/10 325 325 305 306 551,000
2004/05/07 326 327 325 326 301,000
2004/05/06 333 334 326 327 435,000
2004/04/30 335 335 330 332 379,000
2004/04/28 336 341 334 338 1,583,000
2004/04/27 345 346 337 340 592,000
2004/04/26 352 353 348 349 222,000
2004/04/23 357 357 352 352 234,000
2004/04/22 355 356 352 353 260,000
2004/04/21 354 358 351 354 347,000
2004/04/20 351 357 350 354 486,000
2004/04/19 365 365 350 351 427,000
2004/04/16 369 369 363 365 756,000
2004/04/15 376 377 362 362 691,000
2004/04/14 370 378 370 376 576,000
2004/04/13 370 371 368 369 656,000
2004/04/12 366 371 362 363 511,000
2004/04/09 364 367 358 363 466,000
2004/04/08 378 378 364 369 1,163,000
2004/04/07 374 385 372 379 960,000
2004/04/06 382 384 367 374 1,040,000
2004/04/05 393 393 383 384 450,000
2004/04/02 395 395 386 388 685,000
2004/04/01 373 385 373 380 459,000
2004/03/31 376 380 370 373 427,000
2004/03/30 382 384 377 380 230,000
2004/03/29 387 387 380 384 387,000
2004/03/26 395 396 382 387 679,000
2004/03/25 394 394 385 389 1,670,000
2004/03/24 368 380 365 376 939,000
2004/03/23 371 371 356 358 1,655,000
2004/03/22 392 393 375 375 1,109,000
2004/03/19 391 401 390 392 550,000
2004/03/18 402 402 384 399 1,471,000
2004/03/17 382 400 378 397 1,772,000
2004/03/16 355 388 352 378 1,396,000
2004/03/15 343 357 343 354 430,000
2004/03/12 340 350 338 347 863,000
2004/03/11 350 355 347 355 350,000
2004/03/10 345 356 343 349 572,000
2004/03/09 343 344 337 344 584,000
2004/03/08 354 355 346 347 599,000
2004/03/05 360 361 344 349 822,000
2004/03/04 349 362 348 359 2,409,000
2004/03/03 332 346 330 345 1,044,000
2004/03/02 333 336 326 331 729,000
2004/03/01 315 333 315 332 858,000
2004/02/27 310 318 309 316 295,000
2004/02/26 307 312 307 310 126,000
2004/02/25 302 310 302 307 208,000
2004/02/24 312 312 300 302 304,000
2004/02/23 307 312 307 309 212,000
2004/02/20 305 309 305 307 259,000
2004/02/19 315 318 310 310 156,000
2004/02/18 314 315 312 315 298,000
2004/02/17 320 320 311 311 437,000
2004/02/16 308 323 306 323 1,544,000
2004/02/13 300 303 298 301 486,000
2004/02/12 292 298 292 297 285,000
2004/02/10 289 292 287 289 140,000
2004/02/09 291 294 289 289 152,000
2004/02/06 289 294 289 291 210,000
2004/02/05 285 289 285 288 238,000
2004/02/04 298 298 290 290 368,000
2004/02/03 297 297 290 295 348,000
2004/02/02 284 293 272 290 448,000
2004/01/30 291 291 287 287 291,000
2004/01/29 292 292 288 288 236,000
2004/01/28 293 296 292 295 337,000
2004/01/27 300 300 297 298 416,000
2004/01/26 299 301 295 297 563,000
2004/01/23 303 305 300 301 557,000
2004/01/22 296 309 296 308 1,673,000
2004/01/21 302 304 295 295 2,387,000
2004/01/20 291 295 286 292 1,146,000
2004/01/19 284 289 282 287 997,000
2004/01/16 276 280 275 279 508,000
2004/01/15 278 278 275 275 287,000
2004/01/14 273 278 271 276 543,000
2004/01/13 274 275 272 272 252,000
2004/01/09 269 275 265 274 1,232,000
2004/01/08 266 270 265 267 458,000
2004/01/07 271 271 264 265 460,000
2004/01/06 272 274 271 271 208,000
2004/01/05 274 274 270 272 116,000

このページの先頭へ