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
2018/12/28 1,861 1,920 1,854 1,896 58,700
2018/12/27 1,800 1,882 1,791 1,877 118,300
2018/12/26 1,743 1,784 1,710 1,732 112,300
2018/12/25 1,712 1,746 1,643 1,732 152,400
2018/12/21 1,860 1,860 1,761 1,772 117,400
2018/12/20 1,880 1,907 1,846 1,872 147,100
2018/12/19 1,847 1,885 1,839 1,880 103,700
2018/12/18 1,846 1,853 1,833 1,844 58,200
2018/12/17 1,878 1,896 1,859 1,860 52,100
2018/12/14 1,900 1,903 1,839 1,862 113,900
2018/12/13 1,875 1,882 1,847 1,880 82,900
2018/12/12 1,852 1,902 1,852 1,874 57,300
2018/12/11 1,935 1,935 1,855 1,856 103,100
2018/12/10 1,931 1,961 1,918 1,932 64,600
2018/12/07 1,947 1,947 1,881 1,932 98,700
2018/12/06 1,952 1,963 1,925 1,947 74,600
2018/12/05 1,943 1,966 1,933 1,952 72,300
2018/12/04 2,057 2,062 1,993 1,996 73,000
2018/12/03 2,025 2,051 2,010 2,034 53,800
2018/11/30 2,034 2,034 1,995 2,005 67,500
2018/11/29 2,035 2,055 2,023 2,026 47,900
2018/11/28 2,043 2,043 1,994 2,019 63,200
2018/11/27 1,998 2,039 1,985 2,023 92,800
2018/11/26 1,989 2,007 1,973 1,976 41,000
2018/11/22 1,995 1,995 1,939 1,974 76,200
2018/11/21 1,912 1,949 1,905 1,947 77,900
2018/11/20 1,985 2,008 1,959 1,977 57,700
2018/11/19 1,990 1,995 1,964 1,975 48,900
2018/11/16 1,989 2,012 1,981 1,991 72,500
2018/11/15 2,000 2,017 1,984 2,004 74,900
2018/11/14 2,043 2,045 2,007 2,012 80,200
2018/11/13 2,003 2,055 2,003 2,034 99,300
2018/11/12 2,079 2,097 2,052 2,058 99,500
2018/11/09 2,037 2,097 2,032 2,088 151,100
2018/11/08 2,023 2,094 2,009 2,046 226,500
2018/11/07 1,985 2,049 1,963 2,027 244,200
2018/11/06 1,798 1,950 1,721 1,905 306,400
2018/11/05 1,781 1,781 1,740 1,767 73,200
2018/11/02 1,768 1,787 1,747 1,785 72,300
2018/11/01 1,740 1,792 1,730 1,780 69,700
2018/10/31 1,782 1,782 1,726 1,740 102,300
2018/10/30 1,718 1,767 1,718 1,750 188,700
2018/10/29 1,721 1,761 1,701 1,731 94,700
2018/10/26 1,770 1,770 1,714 1,723 67,400
2018/10/25 1,788 1,788 1,741 1,746 74,100
2018/10/24 1,805 1,821 1,777 1,819 89,400
2018/10/23 1,850 1,850 1,769 1,772 108,300
2018/10/22 1,881 1,891 1,869 1,871 41,300
2018/10/19 1,898 1,912 1,889 1,903 51,900
2018/10/18 1,950 1,962 1,921 1,924 75,500
2018/10/17 1,927 1,942 1,909 1,940 61,200
2018/10/16 1,875 1,892 1,871 1,889 40,800
2018/10/15 1,913 1,917 1,886 1,887 80,400
2018/10/12 1,938 1,941 1,908 1,930 91,800
2018/10/11 1,923 1,946 1,888 1,932 135,600
2018/10/10 2,000 2,014 1,994 1,999 139,800
2018/10/09 1,981 1,998 1,974 1,994 129,300
2018/10/05 1,957 1,984 1,957 1,973 71,300
2018/10/04 1,953 1,979 1,940 1,968 125,900
2018/10/03 2,004 2,016 1,946 1,968 128,500
2018/10/02 2,026 2,041 1,962 2,019 137,900
2018/10/01 2,056 2,056 2,020 2,025 90,600
2018/09/28 2,052 2,086 2,052 2,073 75,400
2018/09/27 2,045 2,070 2,027 2,052 66,900
2018/09/26 2,025 2,050 2,007 2,050 67,600
2018/09/26 1 -> 0.20 分割
2018/09/25 397 403 394 403 406,000
2018/09/21 400 405 396 399 636,000
2018/09/20 398 401 391 400 769,000
2018/09/19 395 397 392 396 629,000
2018/09/18 381 393 381 393 476,000
2018/09/14 385 390 379 385 663,000
2018/09/13 385 395 385 387 671,000
2018/09/12 382 389 381 387 644,000
2018/09/11 379 383 377 380 439,000
2018/09/10 376 383 376 379 274,000
2018/09/07 378 385 376 381 696,000
2018/09/06 369 385 369 383 744,000
2018/09/05 373 375 370 371 422,000
2018/09/04 373 378 372 373 308,000
2018/09/03 376 382 372 374 680,000
2018/08/31 371 378 370 375 577,000
2018/08/30 369 377 369 375 529,000
2018/08/29 365 370 364 368 204,000
2018/08/28 366 371 363 365 366,000
2018/08/27 353 362 349 361 552,000
2018/08/24 349 351 346 346 214,000
2018/08/23 349 349 344 344 196,000
2018/08/22 346 349 345 346 218,000
2018/08/21 352 353 348 349 188,000
2018/08/20 355 355 351 354 279,000
2018/08/17 356 358 352 354 327,000
2018/08/16 360 363 357 357 328,000
2018/08/15 368 370 364 365 191,000
2018/08/14 368 370 362 370 352,000
2018/08/13 375 376 367 369 305,000
2018/08/10 376 380 375 379 590,000
2018/08/09 379 379 372 377 410,000
2018/08/08 370 384 370 380 1,234,000
2018/08/07 345 385 342 378 1,450,000
2018/08/06 347 350 344 350 220,000
2018/08/03 352 353 343 349 472,000
2018/08/02 359 361 353 354 329,000
2018/08/01 357 359 354 358 337,000
2018/07/31 351 357 343 354 626,000
2018/07/30 348 355 347 352 224,000
2018/07/27 346 352 344 348 296,000
2018/07/26 341 346 341 346 200,000
2018/07/25 346 346 340 341 189,000
2018/07/24 345 345 340 342 129,000
2018/07/23 337 345 337 338 282,000
2018/07/20 346 346 340 341 203,000
2018/07/19 345 347 343 346 216,000
2018/07/18 349 349 343 344 211,000
2018/07/17 341 346 340 342 241,000
2018/07/13 335 338 331 338 221,000
2018/07/12 334 335 331 332 156,000
2018/07/11 332 334 329 332 250,000
2018/07/10 335 336 331 331 273,000
2018/07/09 331 334 329 331 222,000
2018/07/06 334 335 328 331 289,000
2018/07/05 341 341 329 331 411,000
2018/07/04 336 343 336 340 261,000
2018/07/03 339 339 334 337 250,000
2018/07/02 347 347 334 336 214,000
2018/06/29 344 347 338 345 315,000
2018/06/28 340 343 337 341 197,000
2018/06/27 342 344 339 340 258,000
2018/06/26 337 342 335 342 231,000
2018/06/25 344 344 337 340 377,000
2018/06/22 339 341 333 340 468,000
2018/06/21 347 348 343 344 163,000
2018/06/20 342 349 340 348 359,000
2018/06/19 351 351 344 345 287,000
2018/06/18 357 357 349 351 248,000
2018/06/15 357 363 350 357 785,000
2018/06/14 360 367 356 365 653,000
2018/06/13 370 373 367 372 403,000
2018/06/12 367 370 364 369 398,000
2018/06/11 360 362 357 362 456,000
2018/06/08 361 367 359 360 541,000
2018/06/07 358 361 353 359 360,000
2018/06/06 354 359 350 358 504,000
2018/06/05 357 359 353 354 333,000
2018/06/04 352 360 351 358 483,000
2018/06/01 333 352 333 349 622,000
2018/05/31 338 341 335 336 413,000
2018/05/30 340 340 335 336 249,000
2018/05/29 345 345 338 343 270,000
2018/05/28 349 349 341 342 256,000
2018/05/25 347 348 343 348 427,000
2018/05/24 356 356 346 348 158,000
2018/05/23 350 356 347 355 398,000
2018/05/22 356 357 352 352 134,000
2018/05/21 358 360 355 356 118,000
2018/05/18 360 363 355 361 161,000
2018/05/17 359 361 357 360 293,000
2018/05/16 362 362 356 357 289,000
2018/05/15 363 369 361 362 412,000
2018/05/14 375 375 366 366 547,000
2018/05/11 362 374 362 371 759,000
2018/05/10 354 362 354 358 610,000
2018/05/09 354 358 350 357 826,000
2018/05/08 350 360 350 357 656,000
2018/05/07 353 354 348 354 358,000
2018/05/02 362 362 353 353 308,000
2018/05/01 358 365 355 362 459,000
2018/04/27 351 356 350 356 530,000
2018/04/26 356 357 349 350 361,000
2018/04/25 356 356 351 355 204,000
2018/04/24 349 354 348 353 311,000
2018/04/23 345 346 342 345 186,000
2018/04/20 338 344 337 343 385,000
2018/04/19 341 347 340 341 267,000
2018/04/18 335 344 334 342 315,000
2018/04/17 337 339 331 334 294,000
2018/04/16 340 342 335 336 287,000
2018/04/13 336 338 333 337 307,000
2018/04/12 332 335 331 333 258,000
2018/04/11 334 335 333 333 233,000
2018/04/10 332 334 328 333 275,000
2018/04/09 327 332 327 332 291,000
2018/04/06 333 336 328 328 348,000
2018/04/05 334 338 331 333 322,000
2018/04/04 332 335 331 334 280,000
2018/04/03 326 333 325 332 352,000
2018/04/02 336 338 332 332 295,000
2018/03/30 337 341 334 338 269,000
2018/03/29 335 337 329 337 662,000
2018/03/28 327 334 327 334 390,000
2018/03/27 330 338 329 337 460,000
2018/03/26 323 328 321 328 410,000
2018/03/23 336 336 326 329 659,000
2018/03/22 341 344 339 343 201,000
2018/03/20 335 345 332 342 409,000
2018/03/19 343 343 337 338 197,000
2018/03/16 344 347 341 344 584,000
2018/03/15 351 351 341 341 418,000
2018/03/14 343 356 343 352 542,000
2018/03/13 339 345 336 345 488,000
2018/03/12 337 341 337 340 687,000
2018/03/09 337 340 329 331 841,000
2018/03/08 337 339 329 331 387,000
2018/03/07 335 341 333 336 466,000
2018/03/06 337 342 336 337 503,000
2018/03/05 335 338 326 329 525,000
2018/03/02 336 340 336 337 419,000
2018/03/01 356 356 343 344 607,000
2018/02/28 360 366 358 358 461,000
2018/02/27 362 367 360 365 373,000
2018/02/26 371 371 361 361 365,000
2018/02/23 355 369 355 363 469,000
2018/02/22 352 353 346 353 315,000
2018/02/21 355 361 355 357 460,000
2018/02/20 353 357 350 354 480,000
2018/02/19 338 350 338 350 407,000
2018/02/16 335 337 332 333 436,000
2018/02/15 333 334 328 330 381,000
2018/02/14 331 335 325 326 570,000
2018/02/13 344 345 331 332 427,000
2018/02/09 337 342 333 337 457,000
2018/02/08 348 357 345 345 546,000
2018/02/07 361 370 344 344 830,000
2018/02/06 341 351 337 350 898,000
2018/02/05 366 367 357 357 448,000
2018/02/02 374 374 369 371 328,000
2018/02/01 371 376 370 375 267,000
2018/01/31 374 376 368 368 472,000
2018/01/30 379 381 376 376 319,000
2018/01/29 378 379 375 378 231,000
2018/01/26 378 383 378 379 486,000
2018/01/25 391 391 382 382 402,000
2018/01/24 388 391 387 387 258,000
2018/01/23 386 391 386 388 256,000
2018/01/22 390 390 383 385 330,000
2018/01/19 382 387 382 385 325,000
2018/01/18 388 391 380 381 509,000
2018/01/17 391 391 384 384 567,000
2018/01/16 389 395 389 391 394,000
2018/01/15 394 397 388 389 415,000
2018/01/12 394 396 390 392 464,000
2018/01/11 398 399 393 396 397,000
2018/01/10 393 400 392 399 387,000
2018/01/09 391 402 390 392 740,000
2018/01/05 391 391 385 386 258,000
2018/01/04 389 393 385 390 379,000

このページの先頭へ