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
2020/12/30 2,279 2,348 2,263 2,302 119,600
2020/12/29 2,227 2,282 2,227 2,281 67,900
2020/12/28 2,228 2,275 2,212 2,226 71,500
2020/12/25 2,247 2,273 2,219 2,247 75,500
2020/12/24 2,192 2,245 2,171 2,236 87,400
2020/12/23 2,190 2,198 2,153 2,192 86,500
2020/12/22 2,178 2,178 2,135 2,151 74,600
2020/12/21 2,220 2,255 2,208 2,221 60,300
2020/12/18 2,261 2,279 2,233 2,234 69,700
2020/12/17 2,286 2,286 2,216 2,245 71,100
2020/12/16 2,257 2,299 2,241 2,294 74,300
2020/12/15 2,260 2,312 2,233 2,276 104,000
2020/12/14 2,164 2,264 2,164 2,252 146,600
2020/12/11 2,099 2,150 2,090 2,144 125,700
2020/12/10 2,149 2,157 2,117 2,120 63,600
2020/12/09 2,140 2,168 2,126 2,153 59,900
2020/12/08 2,130 2,163 2,099 2,159 103,600
2020/12/07 2,157 2,199 2,152 2,159 87,800
2020/12/04 2,181 2,213 2,165 2,206 94,700
2020/12/03 2,225 2,254 2,212 2,231 84,900
2020/12/02 2,242 2,267 2,223 2,241 98,200
2020/12/01 2,220 2,268 2,131 2,248 157,800
2020/11/30 2,301 2,314 2,242 2,247 182,300
2020/11/27 2,200 2,268 2,168 2,268 213,600
2020/11/26 2,116 2,192 2,066 2,188 133,400
2020/11/25 2,147 2,192 2,111 2,118 157,700
2020/11/24 2,065 2,141 2,065 2,113 187,500
2020/11/20 1,964 2,042 1,961 2,033 73,600
2020/11/19 1,959 1,995 1,947 1,976 91,400
2020/11/18 1,993 1,993 1,960 1,967 74,000
2020/11/17 2,041 2,041 1,990 2,005 108,200
2020/11/16 1,979 1,988 1,960 1,974 85,600
2020/11/13 1,998 1,998 1,943 1,958 56,900
2020/11/12 2,013 2,049 1,993 1,998 77,400
2020/11/11 2,039 2,063 2,025 2,063 98,600
2020/11/10 2,050 2,050 1,982 1,992 144,700
2020/11/09 2,053 2,107 2,053 2,059 83,500
2020/11/06 2,047 2,061 2,009 2,034 69,400
2020/11/05 2,002 2,107 1,993 2,063 251,400
2020/11/04 1,900 2,026 1,887 2,007 204,700
2020/11/02 1,852 1,887 1,843 1,868 58,900
2020/10/30 1,859 1,869 1,822 1,833 30,100
2020/10/29 1,843 1,876 1,843 1,859 30,100
2020/10/28 1,877 1,903 1,867 1,880 37,400
2020/10/27 1,886 1,915 1,870 1,915 52,100
2020/10/26 1,898 1,918 1,895 1,905 48,100
2020/10/23 1,941 1,946 1,905 1,920 55,000
2020/10/22 1,920 1,920 1,881 1,908 47,800
2020/10/21 1,930 1,953 1,925 1,935 30,400
2020/10/20 1,943 1,954 1,926 1,926 77,700
2020/10/19 1,929 1,944 1,928 1,932 42,500
2020/10/16 1,873 1,914 1,872 1,897 69,100
2020/10/15 1,875 1,887 1,833 1,857 101,900
2020/10/14 1,890 1,921 1,883 1,891 51,200
2020/10/13 1,918 1,928 1,910 1,922 25,100
2020/10/12 1,890 1,919 1,872 1,905 37,000
2020/10/09 1,901 1,916 1,883 1,898 63,200
2020/10/08 1,899 1,910 1,881 1,891 65,900
2020/10/07 1,857 1,887 1,857 1,872 78,500
2020/10/06 1,843 1,853 1,826 1,837 33,600
2020/10/05 1,800 1,868 1,800 1,847 71,900
2020/10/02 1,849 1,853 1,775 1,790 79,400
2020/09/30 1,884 1,884 1,831 1,831 92,300
2020/09/29 1,920 1,923 1,890 1,902 114,700
2020/09/28 1,974 1,986 1,947 1,985 96,800
2020/09/25 1,963 1,975 1,924 1,944 103,800
2020/09/24 1,923 1,936 1,915 1,931 92,400
2020/09/23 1,930 1,960 1,908 1,936 93,300
2020/09/18 1,895 1,943 1,882 1,930 96,300
2020/09/17 1,890 1,905 1,887 1,894 67,200
2020/09/16 1,844 1,885 1,834 1,875 81,200
2020/09/15 1,840 1,840 1,797 1,834 57,500
2020/09/14 1,850 1,851 1,821 1,843 81,200
2020/09/11 1,828 1,849 1,801 1,848 102,300
2020/09/10 1,750 1,809 1,737 1,806 91,600
2020/09/09 1,749 1,775 1,744 1,754 56,700
2020/09/08 1,777 1,782 1,742 1,764 78,600
2020/09/07 1,773 1,810 1,767 1,787 95,500
2020/09/04 1,741 1,755 1,737 1,755 62,100
2020/09/03 1,760 1,766 1,706 1,754 59,600
2020/09/02 1,753 1,754 1,734 1,745 33,600
2020/09/01 1,767 1,767 1,720 1,749 55,800
2020/08/31 1,725 1,785 1,725 1,774 65,500
2020/08/28 1,761 1,780 1,695 1,720 62,600
2020/08/27 1,751 1,784 1,747 1,772 52,600
2020/08/26 1,764 1,769 1,756 1,761 48,900
2020/08/25 1,730 1,764 1,729 1,758 77,500
2020/08/24 1,695 1,699 1,676 1,691 22,800
2020/08/21 1,675 1,702 1,674 1,674 19,700
2020/08/20 1,684 1,699 1,674 1,680 24,000
2020/08/19 1,688 1,707 1,668 1,702 50,600
2020/08/18 1,663 1,687 1,648 1,682 32,700
2020/08/17 1,680 1,689 1,664 1,669 24,100
2020/08/14 1,696 1,704 1,671 1,680 39,800
2020/08/13 1,750 1,750 1,687 1,696 89,800
2020/08/12 1,698 1,735 1,698 1,720 45,600
2020/08/11 1,656 1,711 1,655 1,696 58,900
2020/08/07 1,695 1,695 1,635 1,670 49,000
2020/08/06 1,699 1,735 1,655 1,677 61,200
2020/08/05 1,716 1,796 1,698 1,704 264,400
2020/08/04 1,519 1,687 1,519 1,684 268,500
2020/08/03 1,490 1,534 1,478 1,512 73,400
2020/07/31 1,498 1,498 1,435 1,435 84,100
2020/07/30 1,529 1,544 1,504 1,520 56,300
2020/07/29 1,562 1,562 1,529 1,529 56,600
2020/07/28 1,562 1,597 1,560 1,577 61,900
2020/07/27 1,521 1,555 1,503 1,550 54,300
2020/07/22 1,552 1,552 1,524 1,524 52,100
2020/07/21 1,558 1,558 1,521 1,536 42,000
2020/07/20 1,536 1,564 1,531 1,556 27,500
2020/07/17 1,555 1,555 1,526 1,545 30,900
2020/07/16 1,539 1,566 1,531 1,539 26,200
2020/07/15 1,561 1,575 1,508 1,548 64,400
2020/07/14 1,533 1,553 1,517 1,539 30,800
2020/07/13 1,506 1,541 1,506 1,535 43,800
2020/07/10 1,538 1,538 1,478 1,479 59,400
2020/07/09 1,549 1,567 1,525 1,538 66,300
2020/07/08 1,518 1,577 1,508 1,522 87,300
2020/07/07 1,534 1,534 1,501 1,517 34,400
2020/07/06 1,474 1,519 1,474 1,519 39,400
2020/07/03 1,480 1,484 1,447 1,471 33,900
2020/07/02 1,487 1,494 1,472 1,482 52,700
2020/07/01 1,504 1,512 1,472 1,479 49,600
2020/06/30 1,539 1,550 1,491 1,491 77,000
2020/06/29 1,500 1,520 1,489 1,509 88,600
2020/06/26 1,501 1,523 1,493 1,510 88,800
2020/06/25 1,502 1,511 1,483 1,492 68,700
2020/06/24 1,512 1,526 1,509 1,513 47,200
2020/06/23 1,517 1,530 1,500 1,523 81,100
2020/06/22 1,512 1,535 1,504 1,528 45,000
2020/06/19 1,525 1,528 1,512 1,517 51,800
2020/06/18 1,520 1,530 1,493 1,527 84,200
2020/06/17 1,571 1,571 1,530 1,543 34,300
2020/06/16 1,549 1,568 1,528 1,564 77,200
2020/06/15 1,537 1,542 1,501 1,501 131,500
2020/06/12 1,482 1,517 1,475 1,513 142,300
2020/06/11 1,588 1,593 1,536 1,547 94,900
2020/06/10 1,612 1,619 1,587 1,593 69,000
2020/06/09 1,607 1,625 1,596 1,613 72,400
2020/06/08 1,618 1,618 1,590 1,608 107,900
2020/06/05 1,562 1,578 1,552 1,578 64,500
2020/06/04 1,590 1,592 1,554 1,564 79,600
2020/06/03 1,591 1,598 1,572 1,584 83,100
2020/06/02 1,575 1,596 1,574 1,577 81,500
2020/06/01 1,614 1,614 1,570 1,580 62,100
2020/05/29 1,624 1,626 1,603 1,603 82,500
2020/05/28 1,630 1,634 1,591 1,611 121,900
2020/05/27 1,549 1,591 1,515 1,591 96,300
2020/05/26 1,491 1,530 1,483 1,529 112,200
2020/05/25 1,443 1,475 1,431 1,461 115,000
2020/05/22 1,426 1,426 1,392 1,399 48,300
2020/05/21 1,403 1,438 1,397 1,430 68,500
2020/05/20 1,376 1,401 1,376 1,394 119,000
2020/05/19 1,404 1,404 1,373 1,382 100,300
2020/05/18 1,398 1,404 1,363 1,374 83,600
2020/05/15 1,393 1,402 1,378 1,398 53,200
2020/05/14 1,401 1,417 1,390 1,393 54,200
2020/05/13 1,424 1,430 1,405 1,421 89,500
2020/05/12 1,484 1,484 1,439 1,449 88,100
2020/05/11 1,450 1,513 1,428 1,460 201,400
2020/05/08 1,430 1,450 1,420 1,450 56,000
2020/05/07 1,410 1,443 1,388 1,412 107,900
2020/05/01 1,460 1,460 1,418 1,431 66,700
2020/04/30 1,491 1,497 1,467 1,470 81,100
2020/04/28 1,479 1,485 1,456 1,475 40,900
2020/04/27 1,457 1,482 1,445 1,478 41,200
2020/04/24 1,446 1,446 1,423 1,440 35,200
2020/04/23 1,408 1,451 1,408 1,451 39,900
2020/04/22 1,388 1,408 1,358 1,398 74,200
2020/04/21 1,390 1,409 1,378 1,408 34,600
2020/04/20 1,420 1,425 1,399 1,408 40,100
2020/04/17 1,450 1,475 1,417 1,433 48,400
2020/04/16 1,391 1,430 1,391 1,430 54,700
2020/04/15 1,443 1,443 1,395 1,408 86,100
2020/04/14 1,438 1,448 1,406 1,443 39,700
2020/04/13 1,438 1,438 1,401 1,412 45,600
2020/04/10 1,434 1,467 1,395 1,467 48,300
2020/04/09 1,442 1,449 1,401 1,420 70,600
2020/04/08 1,430 1,475 1,410 1,457 84,800
2020/04/07 1,428 1,452 1,379 1,430 60,500
2020/04/06 1,320 1,406 1,297 1,398 125,500
2020/04/03 1,318 1,353 1,288 1,301 74,400
2020/04/02 1,311 1,321 1,277 1,288 70,300
2020/04/01 1,353 1,391 1,325 1,341 86,700
2020/03/31 1,419 1,458 1,382 1,399 94,600
2020/03/30 1,451 1,486 1,389 1,478 100,500
2020/03/27 1,456 1,502 1,413 1,502 114,100
2020/03/26 1,420 1,423 1,370 1,406 73,300
2020/03/25 1,411 1,445 1,376 1,445 94,700
2020/03/24 1,347 1,347 1,269 1,321 124,000
2020/03/23 1,250 1,322 1,237 1,289 116,200
2020/03/19 1,314 1,347 1,237 1,277 130,100
2020/03/18 1,320 1,345 1,280 1,284 223,800
2020/03/17 1,166 1,312 1,136 1,302 173,200
2020/03/16 1,248 1,286 1,218 1,221 112,500
2020/03/13 1,237 1,267 1,190 1,238 223,400
2020/03/12 1,377 1,390 1,316 1,327 228,000
2020/03/11 1,424 1,472 1,424 1,429 196,900
2020/03/10 1,388 1,434 1,320 1,425 209,800
2020/03/09 1,455 1,459 1,378 1,389 208,600
2020/03/06 1,533 1,546 1,492 1,508 173,700
2020/03/05 1,589 1,590 1,557 1,560 175,600
2020/03/04 1,539 1,579 1,517 1,571 140,500
2020/03/03 1,611 1,616 1,560 1,560 97,600
2020/03/02 1,550 1,643 1,549 1,587 136,800
2020/02/28 1,549 1,573 1,543 1,570 231,600
2020/02/27 1,621 1,632 1,582 1,589 162,400
2020/02/26 1,629 1,661 1,621 1,643 149,800
2020/02/25 1,657 1,680 1,650 1,658 172,500
2020/02/21 1,731 1,747 1,712 1,737 62,100
2020/02/20 1,762 1,780 1,733 1,738 133,100
2020/02/19 1,700 1,732 1,697 1,722 111,100
2020/02/18 1,717 1,725 1,685 1,695 77,100
2020/02/17 1,752 1,752 1,712 1,738 71,700
2020/02/14 1,799 1,801 1,766 1,772 76,100
2020/02/13 1,825 1,838 1,798 1,805 49,700
2020/02/12 1,859 1,859 1,836 1,836 49,700
2020/02/10 1,869 1,869 1,842 1,849 67,600
2020/02/07 1,860 1,902 1,860 1,875 141,400
2020/02/06 1,855 1,887 1,847 1,851 236,400
2020/02/05 1,802 1,824 1,776 1,805 236,200
2020/02/04 1,784 1,826 1,724 1,767 244,800
2020/02/03 1,784 1,800 1,772 1,794 69,200
2020/01/31 1,830 1,842 1,809 1,809 59,700
2020/01/30 1,859 1,865 1,808 1,817 71,100
2020/01/29 1,862 1,869 1,843 1,859 103,300
2020/01/28 1,861 1,867 1,833 1,846 88,300
2020/01/27 1,881 1,917 1,865 1,901 141,300
2020/01/24 1,927 1,932 1,905 1,917 100,300
2020/01/23 1,940 1,948 1,911 1,926 109,100
2020/01/22 1,940 1,963 1,925 1,963 112,800
2020/01/21 1,967 1,967 1,932 1,945 103,700
2020/01/20 1,981 1,985 1,960 1,967 117,300
2020/01/17 1,991 1,994 1,977 1,980 78,200
2020/01/16 1,997 1,997 1,971 1,977 81,700
2020/01/15 1,992 2,006 1,981 1,997 72,900
2020/01/14 1,992 1,998 1,968 1,980 75,600
2020/01/10 1,990 1,990 1,972 1,982 51,100
2020/01/09 2,007 2,018 1,982 1,987 80,000
2020/01/08 2,019 2,053 1,974 1,988 130,200
2020/01/07 2,002 2,054 1,987 2,050 145,200
2020/01/06 2,012 2,021 1,976 1,987 129,800

このページの先頭へ