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
2021/12/30 2,483 2,499 2,459 2,486 48,400
2021/12/29 2,446 2,492 2,439 2,489 72,100
2021/12/28 2,424 2,454 2,415 2,454 52,800
2021/12/27 2,434 2,434 2,393 2,402 35,500
2021/12/24 2,412 2,434 2,386 2,411 78,200
2021/12/23 2,379 2,386 2,367 2,380 42,700
2021/12/22 2,383 2,389 2,359 2,369 38,300
2021/12/21 2,361 2,377 2,352 2,369 39,700
2021/12/20 2,374 2,374 2,342 2,342 50,600
2021/12/17 2,407 2,414 2,379 2,395 60,400
2021/12/16 2,440 2,440 2,410 2,421 29,700
2021/12/15 2,395 2,418 2,388 2,413 47,300
2021/12/14 2,404 2,405 2,363 2,388 81,400
2021/12/13 2,442 2,442 2,365 2,380 83,400
2021/12/10 2,439 2,445 2,404 2,407 66,200
2021/12/09 2,414 2,460 2,414 2,424 65,400
2021/12/08 2,437 2,439 2,394 2,407 73,900
2021/12/07 2,419 2,432 2,383 2,427 86,800
2021/12/06 2,389 2,419 2,364 2,397 99,000
2021/12/03 2,371 2,371 2,340 2,363 86,700
2021/12/02 2,300 2,352 2,300 2,329 84,900
2021/12/01 2,275 2,343 2,260 2,327 102,200
2021/11/30 2,320 2,387 2,280 2,280 140,200
2021/11/29 2,312 2,327 2,281 2,291 118,700
2021/11/26 2,384 2,389 2,333 2,352 94,700
2021/11/25 2,379 2,387 2,367 2,375 47,200
2021/11/24 2,385 2,409 2,366 2,370 74,000
2021/11/22 2,340 2,382 2,333 2,382 70,200
2021/11/19 2,350 2,351 2,327 2,341 49,200
2021/11/18 2,311 2,347 2,301 2,347 85,500
2021/11/17 2,365 2,365 2,328 2,328 124,800
2021/11/16 2,415 2,429 2,372 2,374 56,600
2021/11/15 2,418 2,435 2,390 2,398 67,800
2021/11/12 2,412 2,440 2,396 2,401 60,900
2021/11/11 2,371 2,403 2,362 2,390 77,500
2021/11/10 2,384 2,400 2,352 2,362 78,900
2021/11/09 2,383 2,404 2,360 2,393 116,300
2021/11/08 2,419 2,430 2,376 2,376 204,000
2021/11/05 2,448 2,463 2,316 2,335 325,000
2021/11/04 2,400 2,510 2,376 2,498 407,600
2021/11/02 2,370 2,410 2,365 2,365 112,000
2021/11/01 2,329 2,369 2,324 2,369 102,600
2021/10/29 2,275 2,289 2,255 2,281 71,500
2021/10/28 2,294 2,294 2,260 2,282 66,100
2021/10/27 2,299 2,314 2,286 2,297 69,800
2021/10/26 2,300 2,311 2,286 2,307 50,100
2021/10/25 2,264 2,298 2,264 2,274 42,200
2021/10/22 2,284 2,295 2,262 2,267 57,000
2021/10/21 2,316 2,331 2,288 2,288 60,200
2021/10/20 2,325 2,349 2,310 2,315 75,300
2021/10/19 2,292 2,318 2,292 2,308 47,700
2021/10/18 2,310 2,327 2,282 2,292 67,000
2021/10/15 2,300 2,309 2,283 2,309 84,600
2021/10/14 2,269 2,279 2,246 2,263 65,400
2021/10/13 2,316 2,317 2,258 2,259 124,500
2021/10/12 2,333 2,333 2,308 2,320 101,100
2021/10/11 2,350 2,378 2,325 2,352 100,000
2021/10/08 2,348 2,370 2,337 2,341 131,300
2021/10/07 2,338 2,338 2,301 2,324 149,100
2021/10/06 2,331 2,336 2,288 2,301 256,300
2021/10/05 2,354 2,362 2,288 2,339 166,700
2021/10/04 2,463 2,463 2,386 2,388 119,100
2021/10/01 2,509 2,509 2,418 2,427 155,800
2021/09/30 2,646 2,653 2,523 2,530 128,200
2021/09/29 2,634 2,650 2,603 2,650 155,600
2021/09/28 2,742 2,757 2,669 2,709 143,400
2021/09/27 2,814 2,821 2,725 2,725 108,700
2021/09/24 2,814 2,822 2,766 2,817 93,700
2021/09/22 2,709 2,723 2,690 2,714 88,300
2021/09/21 2,720 2,735 2,701 2,713 114,300
2021/09/17 2,763 2,779 2,747 2,770 149,900
2021/09/16 2,757 2,776 2,736 2,752 112,900
2021/09/15 2,802 2,803 2,750 2,763 135,700
2021/09/14 2,860 2,880 2,833 2,880 73,300
2021/09/13 2,793 2,854 2,781 2,850 66,200
2021/09/10 2,784 2,786 2,757 2,784 66,400
2021/09/09 2,820 2,820 2,754 2,769 60,400
2021/09/08 2,800 2,829 2,771 2,820 57,400
2021/09/07 2,748 2,810 2,740 2,784 81,000
2021/09/06 2,701 2,735 2,682 2,719 60,300
2021/09/03 2,670 2,736 2,670 2,690 78,300
2021/09/02 2,700 2,730 2,661 2,670 84,400
2021/09/01 2,683 2,761 2,682 2,721 55,400
2021/08/31 2,692 2,709 2,665 2,683 70,500
2021/08/30 2,675 2,714 2,675 2,707 47,500
2021/08/27 2,696 2,698 2,635 2,641 47,100
2021/08/26 2,698 2,712 2,669 2,702 45,000
2021/08/25 2,747 2,747 2,700 2,726 61,700
2021/08/24 2,694 2,767 2,682 2,750 85,900
2021/08/23 2,641 2,675 2,619 2,656 64,800
2021/08/20 2,633 2,665 2,583 2,605 87,800
2021/08/19 2,700 2,703 2,611 2,619 77,300
2021/08/18 2,689 2,758 2,689 2,717 78,900
2021/08/17 2,631 2,696 2,614 2,671 91,200
2021/08/16 2,683 2,683 2,601 2,616 89,400
2021/08/13 2,736 2,750 2,685 2,687 62,200
2021/08/12 2,716 2,765 2,705 2,745 60,700
2021/08/11 2,689 2,714 2,679 2,692 63,700
2021/08/10 2,702 2,721 2,690 2,691 68,000
2021/08/06 2,736 2,745 2,703 2,713 66,700
2021/08/05 2,794 2,794 2,732 2,760 89,600
2021/08/04 2,800 2,838 2,776 2,794 139,300
2021/08/03 2,681 2,819 2,636 2,796 214,700
2021/08/02 2,568 2,645 2,568 2,631 79,700
2021/07/30 2,571 2,579 2,522 2,541 89,500
2021/07/29 2,595 2,595 2,532 2,534 76,300
2021/07/28 2,571 2,586 2,547 2,557 82,600
2021/07/27 2,617 2,626 2,560 2,575 99,200
2021/07/26 2,559 2,601 2,550 2,599 67,900
2021/07/21 2,517 2,544 2,511 2,524 56,300
2021/07/20 2,467 2,490 2,445 2,472 69,000
2021/07/19 2,519 2,551 2,513 2,515 49,500
2021/07/16 2,540 2,581 2,519 2,563 63,800
2021/07/15 2,612 2,612 2,542 2,546 76,400
2021/07/14 2,623 2,660 2,609 2,609 76,300
2021/07/13 2,620 2,653 2,614 2,648 51,400
2021/07/12 2,564 2,609 2,564 2,595 62,200
2021/07/09 2,542 2,550 2,497 2,544 71,500
2021/07/08 2,574 2,607 2,574 2,580 71,900
2021/07/07 2,586 2,612 2,556 2,559 52,300
2021/07/06 2,594 2,632 2,572 2,613 69,800
2021/07/05 2,540 2,579 2,536 2,574 69,100
2021/07/02 2,545 2,573 2,530 2,555 77,800
2021/07/01 2,549 2,554 2,519 2,538 65,900
2021/06/30 2,503 2,548 2,503 2,526 66,600
2021/06/29 2,481 2,505 2,445 2,483 50,700
2021/06/28 2,510 2,510 2,474 2,507 33,300
2021/06/25 2,504 2,507 2,484 2,503 73,000
2021/06/24 2,475 2,507 2,466 2,475 56,000
2021/06/23 2,480 2,518 2,463 2,478 129,200
2021/06/22 2,439 2,463 2,422 2,460 94,000
2021/06/21 2,364 2,389 2,346 2,368 53,400
2021/06/18 2,428 2,435 2,404 2,416 48,600
2021/06/17 2,413 2,435 2,412 2,430 42,400
2021/06/16 2,377 2,413 2,377 2,413 46,100
2021/06/15 2,371 2,387 2,361 2,375 35,600
2021/06/14 2,400 2,408 2,374 2,381 51,800
2021/06/11 2,414 2,429 2,368 2,374 93,300
2021/06/10 2,383 2,405 2,375 2,399 50,000
2021/06/09 2,397 2,397 2,374 2,383 42,600
2021/06/08 2,336 2,391 2,332 2,381 77,900
2021/06/07 2,343 2,343 2,312 2,329 39,700
2021/06/04 2,335 2,336 2,308 2,323 49,900
2021/06/03 2,348 2,360 2,303 2,337 64,700
2021/06/02 2,304 2,336 2,290 2,326 78,500
2021/06/01 2,284 2,312 2,269 2,304 55,900
2021/05/31 2,300 2,317 2,271 2,284 47,900
2021/05/28 2,281 2,302 2,271 2,295 102,700
2021/05/27 2,289 2,311 2,268 2,270 73,000
2021/05/26 2,324 2,343 2,307 2,316 34,900
2021/05/25 2,350 2,361 2,299 2,305 62,500
2021/05/24 2,321 2,371 2,321 2,339 39,000
2021/05/21 2,345 2,366 2,317 2,320 79,500
2021/05/20 2,436 2,446 2,381 2,385 57,400
2021/05/19 2,429 2,465 2,424 2,436 75,200
2021/05/18 2,434 2,462 2,405 2,453 68,600
2021/05/17 2,432 2,450 2,411 2,433 97,400
2021/05/14 2,381 2,408 2,381 2,394 89,200
2021/05/13 2,330 2,395 2,304 2,343 96,600
2021/05/12 2,266 2,410 2,262 2,379 191,600
2021/05/11 2,385 2,440 2,244 2,281 387,900
2021/05/10 2,350 2,383 2,336 2,371 121,000
2021/05/07 2,296 2,333 2,287 2,316 97,700
2021/05/06 2,244 2,281 2,236 2,268 100,000
2021/04/30 2,191 2,225 2,187 2,207 95,800
2021/04/28 2,160 2,217 2,153 2,196 80,200
2021/04/27 2,154 2,185 2,145 2,168 92,900
2021/04/26 2,195 2,202 2,167 2,167 82,400
2021/04/23 2,218 2,235 2,198 2,207 39,500
2021/04/22 2,201 2,249 2,197 2,229 72,300
2021/04/21 2,203 2,209 2,150 2,181 94,600
2021/04/20 2,226 2,259 2,218 2,229 69,900
2021/04/19 2,231 2,261 2,231 2,236 48,800
2021/04/16 2,256 2,258 2,234 2,234 50,700
2021/04/15 2,272 2,296 2,245 2,256 70,200
2021/04/14 2,288 2,292 2,256 2,275 57,400
2021/04/13 2,294 2,336 2,283 2,300 102,500
2021/04/12 2,275 2,281 2,254 2,281 49,800
2021/04/09 2,245 2,280 2,236 2,265 88,400
2021/04/08 2,248 2,288 2,235 2,247 118,500
2021/04/07 2,245 2,283 2,230 2,265 166,500
2021/04/06 2,220 2,255 2,186 2,195 137,700
2021/04/05 2,168 2,218 2,157 2,217 76,900
2021/04/02 2,201 2,208 2,174 2,176 86,500
2021/04/01 2,180 2,198 2,156 2,185 102,000
2021/03/31 2,203 2,206 2,168 2,168 146,900
2021/03/30 2,248 2,248 2,203 2,223 113,800
2021/03/29 2,284 2,290 2,237 2,255 115,700
2021/03/26 2,270 2,284 2,237 2,253 83,800
2021/03/25 2,200 2,248 2,198 2,229 105,600
2021/03/24 2,217 2,220 2,168 2,176 195,200
2021/03/23 2,272 2,368 2,260 2,263 267,900
2021/03/22 2,200 2,294 2,181 2,246 459,700
2021/03/19 2,186 2,207 2,175 2,187 201,200
2021/03/18 2,252 2,254 2,207 2,234 134,900
2021/03/17 2,240 2,247 2,221 2,236 83,200
2021/03/16 2,241 2,254 2,213 2,248 94,300
2021/03/15 2,209 2,253 2,206 2,240 124,800
2021/03/12 2,210 2,210 2,179 2,209 85,400
2021/03/11 2,218 2,245 2,186 2,209 79,100
2021/03/10 2,231 2,233 2,202 2,219 47,100
2021/03/09 2,197 2,255 2,196 2,236 93,100
2021/03/08 2,220 2,228 2,181 2,191 81,900
2021/03/05 2,159 2,194 2,128 2,194 79,300
2021/03/04 2,126 2,173 2,125 2,168 77,000
2021/03/03 2,130 2,162 2,125 2,155 87,600
2021/03/02 2,213 2,222 2,154 2,164 105,000
2021/03/01 2,204 2,240 2,177 2,207 129,500
2021/02/26 2,220 2,220 2,166 2,169 161,300
2021/02/25 2,295 2,295 2,240 2,240 127,900
2021/02/24 2,268 2,288 2,244 2,274 126,900
2021/02/22 2,243 2,283 2,226 2,240 46,400
2021/02/19 2,218 2,230 2,206 2,221 81,500
2021/02/18 2,293 2,297 2,230 2,230 158,100
2021/02/17 2,294 2,344 2,292 2,299 78,300
2021/02/16 2,266 2,312 2,262 2,299 91,900
2021/02/15 2,286 2,295 2,251 2,263 71,500
2021/02/12 2,321 2,321 2,258 2,275 72,100
2021/02/10 2,297 2,366 2,297 2,321 136,900
2021/02/09 2,296 2,329 2,276 2,293 113,500
2021/02/08 2,232 2,295 2,232 2,272 133,200
2021/02/05 2,282 2,298 2,223 2,232 183,600
2021/02/04 2,342 2,360 2,285 2,292 128,500
2021/02/03 2,470 2,484 2,345 2,352 210,600
2021/02/02 2,350 2,488 2,310 2,465 335,700
2021/02/01 2,243 2,351 2,243 2,318 107,900
2021/01/29 2,268 2,287 2,235 2,235 97,800
2021/01/28 2,245 2,282 2,244 2,244 155,300
2021/01/27 2,252 2,298 2,236 2,292 72,900
2021/01/26 2,290 2,292 2,231 2,236 80,000
2021/01/25 2,300 2,309 2,256 2,290 68,800
2021/01/22 2,246 2,296 2,232 2,294 91,400
2021/01/21 2,289 2,310 2,255 2,255 102,400
2021/01/20 2,256 2,267 2,236 2,252 81,800
2021/01/19 2,280 2,282 2,253 2,262 79,800
2021/01/18 2,264 2,272 2,254 2,262 57,000
2021/01/15 2,357 2,357 2,267 2,267 85,200
2021/01/14 2,327 2,360 2,314 2,319 62,200
2021/01/13 2,321 2,345 2,307 2,324 52,600
2021/01/12 2,376 2,384 2,343 2,346 62,300
2021/01/08 2,350 2,396 2,345 2,380 100,900
2021/01/07 2,370 2,382 2,349 2,353 60,900
2021/01/06 2,324 2,394 2,321 2,355 79,000
2021/01/05 2,332 2,366 2,297 2,321 97,300
2021/01/04 2,340 2,358 2,303 2,356 101,000

このページの先頭へ