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
2007/12/28 601 611 601 607 101,000
2007/12/27 624 627 614 621 250,000
2007/12/26 614 621 610 621 225,000
2007/12/25 610 620 610 615 235,000
2007/12/21 589 610 589 609 737,000
2007/12/20 580 600 577 583 1,155,000
2007/12/19 605 608 593 600 1,203,000
2007/12/18 605 628 600 611 791,000
2007/12/17 644 644 617 617 578,000
2007/12/14 646 646 636 642 1,185,000
2007/12/13 630 635 614 616 418,000
2007/12/12 630 638 623 638 498,000
2007/12/11 650 654 634 638 467,000
2007/12/10 648 655 645 650 538,000
2007/12/07 646 646 636 640 984,000
2007/12/06 618 640 608 640 1,182,000
2007/12/05 595 606 585 600 724,000
2007/12/04 604 610 595 596 897,000
2007/12/03 628 628 607 612 1,150,000
2007/11/30 633 645 626 627 1,134,000
2007/11/29 628 644 627 641 1,111,000
2007/11/28 614 627 611 622 1,609,000
2007/11/27 595 604 585 604 805,000
2007/11/26 588 609 580 598 803,000
2007/11/22 583 590 575 584 881,000
2007/11/21 586 590 578 583 640,000
2007/11/20 571 578 552 576 892,000
2007/11/19 589 591 575 578 1,154,000
2007/11/16 590 591 575 588 361,000
2007/11/15 613 619 598 599 1,026,000
2007/11/14 573 616 573 615 1,204,000
2007/11/13 544 567 540 563 1,357,000
2007/11/12 525 544 523 543 1,596,000
2007/11/09 542 548 533 536 1,711,000
2007/11/08 565 566 543 551 2,316,000
2007/11/07 555 575 552 574 1,561,000
2007/11/06 535 561 535 555 1,170,000
2007/11/05 523 547 523 545 1,346,000
2007/11/02 530 543 530 533 537,000
2007/11/01 554 559 545 554 1,119,000
2007/10/31 538 549 531 549 903,000
2007/10/30 527 535 524 535 832,000
2007/10/29 531 533 519 523 941,000
2007/10/26 519 535 518 530 1,157,000
2007/10/25 526 528 515 518 1,151,000
2007/10/24 520 536 515 526 1,310,000
2007/10/23 514 517 503 514 760,000
2007/10/22 489 512 489 509 1,265,000
2007/10/19 537 538 521 524 739,000
2007/10/18 537 542 531 538 1,073,000
2007/10/17 563 563 535 538 1,075,000
2007/10/16 572 579 557 562 760,000
2007/10/15 589 593 577 582 466,000
2007/10/12 571 589 571 585 793,000
2007/10/11 571 590 564 581 748,000
2007/10/10 593 597 572 579 721,000
2007/10/09 595 603 589 592 587,000
2007/10/05 590 592 575 592 766,000
2007/10/04 568 593 567 590 1,556,000
2007/10/03 554 567 547 567 979,000
2007/10/02 545 552 539 547 864,000
2007/10/01 544 555 534 544 1,247,000
2007/09/28 550 550 533 534 842,000
2007/09/27 529 542 526 536 917,000
2007/09/26 499 519 497 519 844,000
2007/09/25 510 516 501 509 906,000
2007/09/21 528 532 517 520 379,000
2007/09/20 538 544 527 531 709,000
2007/09/19 536 536 517 528 872,000
2007/09/18 536 536 511 512 941,000
2007/09/14 539 540 533 535 471,000
2007/09/13 549 554 531 532 837,000
2007/09/12 550 559 537 540 837,000
2007/09/11 517 541 517 533 681,000
2007/09/10 511 526 511 520 551,000
2007/09/07 531 538 525 530 721,000
2007/09/06 522 532 516 526 1,070,000
2007/09/05 563 563 543 544 977,000
2007/09/04 577 577 562 562 368,000
2007/09/03 567 578 565 571 647,000
2007/08/31 557 580 549 575 1,986,000
2007/08/30 558 563 542 544 1,122,000
2007/08/29 538 540 531 538 873,000
2007/08/28 557 560 549 553 826,000
2007/08/27 588 588 561 565 662,000
2007/08/24 575 581 573 576 777,000
2007/08/23 595 596 571 584 1,320,000
2007/08/22 590 598 575 575 1,102,000
2007/08/21 570 604 552 595 1,798,000
2007/08/20 583 598 572 576 1,173,000
2007/08/17 618 620 577 593 1,713,000
2007/08/16 622 623 592 616 1,729,000
2007/08/15 654 654 623 625 1,063,000
2007/08/14 663 674 660 664 1,114,000
2007/08/13 695 699 654 656 1,780,000
2007/08/10 669 707 663 705 2,190,000
2007/08/09 646 707 646 699 3,386,000
2007/08/08 639 644 629 641 848,000
2007/08/07 657 660 646 649 651,000
2007/08/06 643 656 637 653 730,000
2007/08/03 662 666 654 663 944,000
2007/08/02 642 652 639 649 743,000
2007/08/01 644 644 636 638 620,000
2007/07/31 645 657 645 654 619,000
2007/07/30 615 641 615 641 630,000
2007/07/27 622 635 615 628 913,000
2007/07/26 668 670 650 652 792,000
2007/07/25 671 673 663 671 941,000
2007/07/24 669 676 658 674 808,000
2007/07/23 677 679 667 672 1,166,000
2007/07/20 686 692 677 687 1,097,000
2007/07/19 693 695 687 689 572,000
2007/07/18 707 707 691 693 839,000
2007/07/17 702 707 700 703 661,000
2007/07/13 702 703 698 701 561,000
2007/07/12 694 700 685 692 749,000
2007/07/11 682 699 682 695 576,000
2007/07/10 707 709 699 700 652,000
2007/07/09 711 713 705 708 667,000
2007/07/06 708 711 700 706 860,000
2007/07/05 708 715 705 708 841,000
2007/07/04 702 712 702 709 1,124,000
2007/07/03 717 721 697 703 2,137,000
2007/07/02 737 737 713 720 1,878,000
2007/06/29 728 742 728 735 986,000
2007/06/28 725 729 720 727 589,000
2007/06/27 725 725 716 718 1,080,000
2007/06/26 727 733 716 725 1,055,000
2007/06/25 741 741 724 724 900,000
2007/06/22 759 759 733 740 1,367,000
2007/06/21 758 773 753 760 1,186,000
2007/06/20 781 781 765 768 772,000
2007/06/19 793 793 770 773 969,000
2007/06/18 789 800 787 797 695,000
2007/06/15 784 786 770 786 545,000
2007/06/14 777 794 773 780 1,144,000
2007/06/13 785 786 765 772 1,269,000
2007/06/12 800 800 781 785 1,388,000
2007/06/11 795 808 794 808 1,882,000
2007/06/08 789 789 765 778 1,368,000
2007/06/07 778 797 772 797 1,168,000
2007/06/06 775 789 770 782 1,029,000
2007/06/05 794 796 765 774 1,538,000
2007/06/04 780 794 780 792 1,289,000
2007/06/01 754 796 752 779 2,233,000
2007/05/31 722 748 720 744 1,933,000
2007/05/30 741 741 712 719 1,701,000
2007/05/29 719 741 718 740 701,000
2007/05/28 724 728 714 721 1,033,000
2007/05/25 741 742 715 723 1,354,000
2007/05/24 754 754 742 747 1,021,000
2007/05/23 757 758 745 754 1,036,000
2007/05/22 751 764 746 760 637,000
2007/05/21 748 756 737 751 754,000
2007/05/18 787 791 745 753 1,123,000
2007/05/17 785 792 779 791 1,240,000
2007/05/16 770 770 748 765 659,000
2007/05/15 786 795 760 769 1,303,000
2007/05/14 822 822 800 806 751,000
2007/05/11 850 850 805 821 1,076,000
2007/05/10 849 864 846 854 662,000
2007/05/09 841 848 836 846 419,000
2007/05/08 866 866 840 841 605,000
2007/05/07 853 868 852 865 489,000
2007/05/02 844 851 836 847 434,000
2007/05/01 864 865 841 842 818,000
2007/04/27 854 865 843 864 713,000
2007/04/26 825 856 816 853 891,000
2007/04/25 822 822 809 818 400,000
2007/04/24 807 825 805 822 677,000
2007/04/23 813 816 801 806 484,000
2007/04/20 818 818 794 803 455,000
2007/04/19 815 827 804 815 877,000
2007/04/18 790 811 785 809 525,000
2007/04/17 793 793 774 784 569,000
2007/04/16 777 790 777 783 396,000
2007/04/13 774 783 769 772 512,000
2007/04/12 776 776 769 775 519,000
2007/04/11 772 779 772 774 399,000
2007/04/10 766 772 758 770 493,000
2007/04/09 749 757 747 756 309,000
2007/04/06 742 758 742 746 570,000
2007/04/05 751 751 737 743 419,000
2007/04/04 741 753 741 751 410,000
2007/04/03 742 748 732 736 776,000
2007/04/02 785 786 742 747 602,000
2007/03/30 767 782 765 779 386,000
2007/03/29 768 779 759 770 438,000
2007/03/28 778 791 771 774 487,000
2007/03/27 780 788 768 773 389,000
2007/03/26 796 798 779 789 373,000
2007/03/23 810 810 790 796 526,000
2007/03/22 805 805 789 796 546,000
2007/03/20 776 792 772 784 603,000
2007/03/19 768 778 757 775 607,000
2007/03/16 800 803 779 781 777,000
2007/03/15 797 809 791 799 993,000
2007/03/14 813 813 796 798 638,000
2007/03/13 857 857 824 827 840,000
2007/03/12 847 866 845 857 1,224,000
2007/03/09 826 835 821 831 995,000
2007/03/08 777 816 777 815 686,000
2007/03/07 790 792 779 782 462,000
2007/03/06 753 782 753 777 723,000
2007/03/05 789 791 761 763 353,000
2007/03/02 806 814 798 809 497,000
2007/03/01 825 828 809 819 632,000
2007/02/28 803 839 797 835 616,000
2007/02/27 875 878 851 863 965,000
2007/02/26 870 884 869 880 1,297,000
2007/02/23 867 874 862 867 893,000
2007/02/22 870 875 867 868 257,000
2007/02/21 870 877 855 867 659,000
2007/02/20 868 870 852 866 318,000
2007/02/19 854 873 849 868 644,000
2007/02/16 853 855 844 852 402,000
2007/02/15 850 852 834 851 660,000
2007/02/14 856 859 851 852 553,000
2007/02/13 839 856 832 856 775,000
2007/02/09 824 839 820 838 432,000
2007/02/08 833 840 818 824 714,000
2007/02/07 822 825 810 823 557,000
2007/02/06 830 832 823 831 515,000
2007/02/05 828 841 822 833 1,314,000
2007/02/02 800 817 796 814 1,000,000
2007/02/01 787 803 787 802 599,000
2007/01/31 799 799 782 785 620,000
2007/01/30 792 805 792 801 1,059,000
2007/01/29 784 807 781 795 1,282,000
2007/01/26 772 779 770 778 416,000
2007/01/25 770 782 769 775 636,000
2007/01/24 770 773 765 767 459,000
2007/01/23 770 774 765 770 463,000
2007/01/22 769 777 769 774 531,000
2007/01/19 746 771 746 769 651,000
2007/01/18 737 751 735 750 409,000
2007/01/17 731 744 723 744 428,000
2007/01/16 743 749 740 741 382,000
2007/01/15 725 754 720 746 1,216,000
2007/01/12 705 720 704 710 638,000
2007/01/11 700 704 693 695 524,000
2007/01/10 694 695 665 680 437,000
2007/01/09 683 701 682 698 330,000
2007/01/05 697 704 691 691 274,000
2007/01/04 692 699 690 698 93,000

このページの先頭へ