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 |
|---|---|---|---|---|---|
| 2024/12/30 | 7,550 | 7,550 | 7,350 | 7,420 | 53,000 |
| 2024/12/27 | 7,450 | 7,550 | 7,400 | 7,510 | 63,500 |
| 2024/12/26 | 7,480 | 7,510 | 7,380 | 7,420 | 71,100 |
| 2024/12/25 | 7,390 | 7,430 | 7,310 | 7,430 | 68,700 |
| 2024/12/24 | 7,340 | 7,370 | 7,290 | 7,370 | 45,200 |
| 2024/12/23 | 7,290 | 7,380 | 7,290 | 7,350 | 39,100 |
| 2024/12/20 | 7,390 | 7,400 | 7,280 | 7,330 | 78,000 |
| 2024/12/19 | 7,200 | 7,360 | 7,180 | 7,340 | 48,300 |
| 2024/12/18 | 7,350 | 7,350 | 7,250 | 7,250 | 32,400 |
| 2024/12/17 | 7,250 | 7,380 | 7,200 | 7,280 | 60,300 |
| 2024/12/16 | 7,380 | 7,440 | 7,290 | 7,290 | 44,200 |
| 2024/12/13 | 7,370 | 7,440 | 7,350 | 7,390 | 56,500 |
| 2024/12/12 | 7,390 | 7,490 | 7,350 | 7,370 | 66,100 |
| 2024/12/11 | 7,360 | 7,420 | 7,290 | 7,330 | 83,200 |
| 2024/12/10 | 7,510 | 7,550 | 7,280 | 7,370 | 93,000 |
| 2024/12/09 | 7,550 | 7,610 | 7,400 | 7,520 | 83,000 |
| 2024/12/06 | 7,910 | 7,930 | 7,550 | 7,550 | 90,900 |
| 2024/12/05 | 7,650 | 7,730 | 7,580 | 7,700 | 64,600 |
| 2024/12/04 | 7,850 | 7,900 | 7,640 | 7,650 | 64,500 |
| 2024/12/03 | 7,480 | 7,760 | 7,480 | 7,710 | 82,300 |
| 2024/12/02 | 7,480 | 7,550 | 7,470 | 7,510 | 53,300 |
| 2024/11/29 | 7,590 | 7,630 | 7,540 | 7,590 | 36,300 |
| 2024/11/28 | 7,380 | 7,560 | 7,380 | 7,560 | 56,300 |
| 2024/11/27 | 7,540 | 7,670 | 7,410 | 7,440 | 72,700 |
| 2024/11/26 | 7,490 | 7,650 | 7,470 | 7,560 | 58,000 |
| 2024/11/25 | 7,700 | 7,720 | 7,510 | 7,580 | 112,600 |
| 2024/11/22 | 7,340 | 7,770 | 7,310 | 7,680 | 161,900 |
| 2024/11/21 | 7,500 | 7,540 | 7,330 | 7,360 | 102,000 |
| 2024/11/20 | 7,620 | 7,680 | 7,470 | 7,500 | 76,300 |
| 2024/11/19 | 7,740 | 7,760 | 7,610 | 7,620 | 84,500 |
| 2024/11/18 | 7,830 | 7,940 | 7,730 | 7,770 | 62,800 |
| 2024/11/15 | 7,870 | 7,980 | 7,820 | 7,820 | 75,800 |
| 2024/11/14 | 7,960 | 7,960 | 7,790 | 7,830 | 88,000 |
| 2024/11/13 | 7,890 | 8,000 | 7,850 | 7,910 | 91,300 |
| 2024/11/12 | 7,940 | 8,040 | 7,740 | 7,880 | 166,500 |
| 2024/11/11 | 7,240 | 7,970 | 7,150 | 7,910 | 360,300 |
| 2024/11/08 | 7,070 | 7,130 | 6,990 | 6,990 | 101,500 |
| 2024/11/07 | 7,000 | 7,090 | 6,960 | 7,080 | 90,300 |
| 2024/11/06 | 6,950 | 7,000 | 6,930 | 6,950 | 92,300 |
| 2024/11/05 | 7,000 | 7,020 | 6,790 | 6,950 | 105,100 |
| 2024/11/01 | 7,100 | 7,120 | 6,980 | 7,000 | 100,000 |
| 2024/10/31 | 7,060 | 7,100 | 6,980 | 7,100 | 101,600 |
| 2024/10/30 | 7,090 | 7,100 | 7,020 | 7,040 | 254,200 |
| 2024/10/29 | 6,980 | 7,050 | 6,940 | 7,030 | 90,900 |
| 2024/10/28 | 6,950 | 7,000 | 6,910 | 6,950 | 120,500 |
| 2024/10/25 | 6,880 | 6,930 | 6,790 | 6,860 | 129,200 |
| 2024/10/24 | 6,550 | 6,870 | 6,520 | 6,840 | 183,100 |
| 2024/10/23 | 6,630 | 6,670 | 6,510 | 6,580 | 145,500 |
| 2024/10/22 | 6,870 | 6,940 | 6,580 | 6,690 | 215,900 |
| 2024/10/21 | 6,820 | 6,950 | 6,650 | 6,860 | 156,400 |
| 2024/10/18 | 6,950 | 6,990 | 6,690 | 6,840 | 177,800 |
| 2024/10/17 | 6,980 | 7,010 | 6,840 | 6,920 | 116,100 |
| 2024/10/16 | 6,880 | 6,950 | 6,850 | 6,890 | 90,900 |
| 2024/10/15 | 6,750 | 6,890 | 6,750 | 6,850 | 127,200 |
| 2024/10/11 | 6,670 | 6,760 | 6,660 | 6,750 | 80,000 |
| 2024/10/10 | 6,730 | 6,750 | 6,640 | 6,680 | 177,000 |
| 2024/10/09 | 6,750 | 6,770 | 6,730 | 6,730 | 164,500 |
| 2024/10/08 | 6,560 | 6,670 | 6,550 | 6,650 | 119,200 |
| 2024/10/07 | 6,500 | 6,550 | 6,470 | 6,550 | 86,200 |
| 2024/10/04 | 6,460 | 6,500 | 6,440 | 6,450 | 103,800 |
| 2024/10/03 | 6,500 | 6,530 | 6,480 | 6,500 | 94,600 |
| 2024/10/02 | 6,380 | 6,450 | 6,370 | 6,410 | 114,900 |
| 2024/10/01 | 6,110 | 6,390 | 6,070 | 6,370 | 148,600 |
| 2024/09/30 | 6,090 | 6,270 | 6,080 | 6,210 | 88,900 |
| 2024/09/27 | 6,200 | 6,270 | 6,170 | 6,220 | 82,000 |
| 2024/09/26 | 6,170 | 6,240 | 6,110 | 6,230 | 94,600 |
| 2024/09/25 | 6,180 | 6,200 | 6,100 | 6,160 | 122,100 |
| 2024/09/24 | 6,170 | 6,230 | 6,150 | 6,180 | 96,200 |
| 2024/09/20 | 6,180 | 6,200 | 6,060 | 6,130 | 109,100 |
| 2024/09/19 | 6,070 | 6,140 | 6,020 | 6,120 | 91,800 |
| 2024/09/18 | 6,010 | 6,060 | 5,960 | 6,020 | 85,500 |
| 2024/09/17 | 5,900 | 6,010 | 5,900 | 5,990 | 68,700 |
| 2024/09/13 | 5,870 | 5,900 | 5,810 | 5,880 | 66,000 |
| 2024/09/12 | 5,990 | 6,000 | 5,870 | 5,900 | 97,200 |
| 2024/09/11 | 5,900 | 5,930 | 5,840 | 5,920 | 103,600 |
| 2024/09/10 | 5,780 | 5,920 | 5,780 | 5,900 | 93,000 |
| 2024/09/09 | 5,640 | 5,770 | 5,600 | 5,760 | 94,100 |
| 2024/09/06 | 5,710 | 5,730 | 5,680 | 5,700 | 35,100 |
| 2024/09/05 | 5,640 | 5,740 | 5,570 | 5,710 | 56,800 |
| 2024/09/04 | 5,630 | 5,700 | 5,610 | 5,640 | 65,900 |
| 2024/09/03 | 5,630 | 5,700 | 5,630 | 5,670 | 33,200 |
| 2024/09/02 | 5,650 | 5,650 | 5,590 | 5,630 | 61,700 |
| 2024/08/30 | 5,680 | 5,700 | 5,600 | 5,630 | 81,800 |
| 2024/08/29 | 5,690 | 5,760 | 5,650 | 5,700 | 61,500 |
| 2024/08/28 | 5,660 | 5,720 | 5,650 | 5,700 | 59,600 |
| 2024/08/27 | 5,570 | 5,710 | 5,560 | 5,680 | 53,000 |
| 2024/08/26 | 5,610 | 5,640 | 5,480 | 5,580 | 127,000 |
| 2024/08/23 | 5,630 | 5,660 | 5,570 | 5,610 | 100,600 |
| 2024/08/22 | 5,440 | 5,550 | 5,430 | 5,540 | 117,300 |
| 2024/08/21 | 5,240 | 5,370 | 5,240 | 5,360 | 97,600 |
| 2024/08/20 | 5,210 | 5,240 | 5,180 | 5,230 | 59,300 |
| 2024/08/19 | 5,190 | 5,190 | 5,140 | 5,140 | 52,800 |
| 2024/08/16 | 5,110 | 5,190 | 5,090 | 5,190 | 89,900 |
| 2024/08/15 | 5,080 | 5,130 | 5,020 | 5,110 | 70,800 |
| 2024/08/14 | 5,100 | 5,120 | 5,030 | 5,100 | 61,900 |
| 2024/08/13 | 5,090 | 5,140 | 4,975 | 5,100 | 92,500 |
| 2024/08/09 | 5,130 | 5,240 | 5,050 | 5,130 | 160,600 |
| 2024/08/08 | 4,990 | 5,060 | 4,970 | 5,020 | 125,400 |
| 2024/08/07 | 4,930 | 5,160 | 4,875 | 5,080 | 148,700 |
| 2024/08/06 | 4,810 | 5,060 | 4,770 | 5,030 | 207,700 |
| 2024/08/05 | 4,740 | 4,915 | 4,530 | 4,560 | 462,300 |
| 2024/08/02 | 4,635 | 4,750 | 4,625 | 4,670 | 203,400 |
| 2024/08/01 | 4,820 | 4,820 | 4,720 | 4,775 | 71,800 |
| 2024/07/31 | 4,755 | 4,830 | 4,725 | 4,820 | 45,300 |
| 2024/07/30 | 4,760 | 4,770 | 4,685 | 4,730 | 53,300 |
| 2024/07/29 | 4,780 | 4,830 | 4,750 | 4,750 | 63,400 |
| 2024/07/26 | 4,725 | 4,760 | 4,675 | 4,710 | 47,700 |
| 2024/07/25 | 4,700 | 4,745 | 4,675 | 4,675 | 59,900 |
| 2024/07/24 | 4,845 | 4,845 | 4,705 | 4,715 | 50,900 |
| 2024/07/23 | 4,795 | 4,825 | 4,775 | 4,810 | 55,200 |
| 2024/07/22 | 4,870 | 4,870 | 4,745 | 4,780 | 74,100 |
| 2024/07/19 | 4,920 | 4,960 | 4,875 | 4,910 | 59,200 |
| 2024/07/18 | 4,840 | 4,965 | 4,840 | 4,905 | 74,200 |
| 2024/07/17 | 4,810 | 4,895 | 4,805 | 4,870 | 48,000 |
| 2024/07/16 | 4,785 | 4,795 | 4,720 | 4,770 | 59,300 |
| 2024/07/12 | 4,765 | 4,815 | 4,750 | 4,765 | 55,100 |
| 2024/07/11 | 4,780 | 4,810 | 4,730 | 4,805 | 59,800 |
| 2024/07/10 | 4,780 | 4,805 | 4,675 | 4,745 | 81,800 |
| 2024/07/09 | 4,710 | 4,830 | 4,705 | 4,795 | 73,600 |
| 2024/07/08 | 4,715 | 4,730 | 4,640 | 4,675 | 76,700 |
| 2024/07/05 | 4,775 | 4,775 | 4,715 | 4,715 | 33,400 |
| 2024/07/04 | 4,820 | 4,820 | 4,750 | 4,775 | 44,200 |
| 2024/07/03 | 4,780 | 4,810 | 4,720 | 4,805 | 60,900 |
| 2024/07/02 | 4,800 | 4,835 | 4,770 | 4,790 | 71,100 |
| 2024/07/01 | 4,785 | 4,835 | 4,770 | 4,770 | 67,400 |
| 2024/06/28 | 4,825 | 4,865 | 4,765 | 4,775 | 73,200 |
| 2024/06/27 | 4,725 | 4,815 | 4,705 | 4,810 | 81,300 |
| 2024/06/26 | 4,760 | 4,785 | 4,670 | 4,725 | 104,600 |
| 2024/06/25 | 4,750 | 4,790 | 4,730 | 4,760 | 111,200 |
| 2024/06/24 | 4,660 | 4,740 | 4,630 | 4,725 | 116,500 |
| 2024/06/21 | 4,670 | 4,760 | 4,635 | 4,655 | 218,100 |
| 2024/06/20 | 4,575 | 4,650 | 4,565 | 4,650 | 85,500 |
| 2024/06/19 | 4,500 | 4,575 | 4,495 | 4,570 | 61,400 |
| 2024/06/18 | 4,455 | 4,505 | 4,445 | 4,465 | 51,500 |
| 2024/06/17 | 4,470 | 4,505 | 4,420 | 4,485 | 77,500 |
| 2024/06/14 | 4,435 | 4,520 | 4,405 | 4,515 | 85,700 |
| 2024/06/13 | 4,465 | 4,465 | 4,385 | 4,435 | 61,200 |
| 2024/06/12 | 4,490 | 4,510 | 4,445 | 4,470 | 69,500 |
| 2024/06/11 | 4,495 | 4,535 | 4,470 | 4,480 | 43,500 |
| 2024/06/10 | 4,425 | 4,475 | 4,405 | 4,470 | 52,000 |
| 2024/06/07 | 4,430 | 4,455 | 4,395 | 4,425 | 42,700 |
| 2024/06/06 | 4,415 | 4,435 | 4,355 | 4,420 | 49,400 |
| 2024/06/05 | 4,370 | 4,415 | 4,335 | 4,375 | 61,300 |
| 2024/06/04 | 4,380 | 4,395 | 4,365 | 4,380 | 43,700 |
| 2024/06/03 | 4,330 | 4,390 | 4,325 | 4,390 | 55,400 |
| 2024/05/31 | 4,200 | 4,330 | 4,195 | 4,320 | 135,900 |
| 2024/05/30 | 4,155 | 4,190 | 4,135 | 4,160 | 59,900 |
| 2024/05/29 | 4,235 | 4,235 | 4,170 | 4,185 | 63,000 |
| 2024/05/28 | 4,265 | 4,280 | 4,235 | 4,235 | 36,000 |
| 2024/05/27 | 4,205 | 4,275 | 4,195 | 4,235 | 52,100 |
| 2024/05/24 | 4,170 | 4,205 | 4,160 | 4,190 | 59,100 |
| 2024/05/23 | 4,210 | 4,225 | 4,175 | 4,180 | 69,800 |
| 2024/05/22 | 4,280 | 4,285 | 4,210 | 4,215 | 77,700 |
| 2024/05/21 | 4,285 | 4,315 | 4,260 | 4,285 | 53,900 |
| 2024/05/20 | 4,250 | 4,280 | 4,240 | 4,275 | 40,600 |
| 2024/05/17 | 4,245 | 4,285 | 4,230 | 4,240 | 55,600 |
| 2024/05/16 | 4,340 | 4,345 | 4,225 | 4,260 | 82,500 |
| 2024/05/15 | 4,415 | 4,425 | 4,335 | 4,345 | 44,600 |
| 2024/05/14 | 4,375 | 4,445 | 4,360 | 4,380 | 97,200 |
| 2024/05/13 | 4,420 | 4,420 | 4,290 | 4,360 | 250,300 |
| 2024/05/10 | 4,600 | 4,665 | 4,560 | 4,605 | 70,700 |
| 2024/05/09 | 4,565 | 4,615 | 4,535 | 4,570 | 49,300 |
| 2024/05/08 | 4,580 | 4,615 | 4,560 | 4,565 | 48,200 |
| 2024/05/07 | 4,625 | 4,625 | 4,575 | 4,590 | 62,300 |
| 2024/05/02 | 4,630 | 4,630 | 4,565 | 4,585 | 41,400 |
| 2024/05/01 | 4,640 | 4,640 | 4,570 | 4,610 | 56,500 |
| 2024/04/30 | 4,620 | 4,655 | 4,575 | 4,650 | 70,900 |
| 2024/04/26 | 4,555 | 4,585 | 4,525 | 4,575 | 49,400 |
| 2024/04/25 | 4,635 | 4,635 | 4,550 | 4,555 | 44,700 |
| 2024/04/24 | 4,635 | 4,655 | 4,630 | 4,635 | 42,100 |
| 2024/04/23 | 4,670 | 4,670 | 4,590 | 4,620 | 31,100 |
| 2024/04/22 | 4,620 | 4,680 | 4,620 | 4,625 | 52,400 |
| 2024/04/19 | 4,545 | 4,570 | 4,475 | 4,550 | 49,500 |
| 2024/04/18 | 4,540 | 4,585 | 4,510 | 4,560 | 29,000 |
| 2024/04/17 | 4,600 | 4,600 | 4,520 | 4,535 | 58,800 |
| 2024/04/16 | 4,660 | 4,680 | 4,550 | 4,570 | 68,400 |
| 2024/04/15 | 4,645 | 4,700 | 4,625 | 4,695 | 51,200 |
| 2024/04/12 | 4,750 | 4,750 | 4,670 | 4,680 | 53,300 |
| 2024/04/11 | 4,690 | 4,745 | 4,655 | 4,730 | 38,000 |
| 2024/04/10 | 4,680 | 4,730 | 4,680 | 4,725 | 42,100 |
| 2024/04/09 | 4,700 | 4,735 | 4,670 | 4,690 | 52,200 |
| 2024/04/08 | 4,655 | 4,700 | 4,630 | 4,665 | 61,800 |
| 2024/04/05 | 4,610 | 4,665 | 4,600 | 4,640 | 39,100 |
| 2024/04/04 | 4,720 | 4,720 | 4,645 | 4,675 | 60,200 |
| 2024/04/03 | 4,620 | 4,695 | 4,605 | 4,650 | 61,800 |
| 2024/04/02 | 4,640 | 4,685 | 4,605 | 4,625 | 56,300 |
| 2024/04/01 | 4,740 | 4,765 | 4,615 | 4,620 | 49,200 |
| 2024/03/29 | 4,655 | 4,720 | 4,650 | 4,705 | 58,200 |
| 2024/03/28 | 4,740 | 4,760 | 4,645 | 4,665 | 81,600 |
| 2024/03/27 | 4,805 | 4,860 | 4,780 | 4,815 | 104,200 |
| 2024/03/26 | 4,680 | 4,830 | 4,650 | 4,765 | 92,800 |
| 2024/03/25 | 4,730 | 4,750 | 4,670 | 4,680 | 78,300 |
| 2024/03/22 | 4,725 | 4,735 | 4,675 | 4,705 | 63,800 |
| 2024/03/21 | 4,705 | 4,730 | 4,635 | 4,655 | 63,400 |
| 2024/03/19 | 4,600 | 4,660 | 4,565 | 4,635 | 65,300 |
| 2024/03/18 | 4,595 | 4,605 | 4,545 | 4,595 | 65,900 |
| 2024/03/15 | 4,505 | 4,580 | 4,505 | 4,545 | 64,400 |
| 2024/03/14 | 4,510 | 4,565 | 4,510 | 4,565 | 37,800 |
| 2024/03/13 | 4,515 | 4,545 | 4,500 | 4,525 | 39,100 |
| 2024/03/12 | 4,495 | 4,530 | 4,455 | 4,490 | 62,900 |
| 2024/03/11 | 4,585 | 4,590 | 4,475 | 4,530 | 68,000 |
| 2024/03/08 | 4,565 | 4,635 | 4,540 | 4,605 | 89,000 |
| 2024/03/07 | 4,640 | 4,655 | 4,580 | 4,595 | 89,600 |
| 2024/03/06 | 4,605 | 4,710 | 4,605 | 4,650 | 73,200 |
| 2024/03/05 | 4,635 | 4,675 | 4,620 | 4,620 | 46,400 |
| 2024/03/04 | 4,735 | 4,735 | 4,655 | 4,680 | 73,700 |
| 2024/03/01 | 4,680 | 4,720 | 4,640 | 4,715 | 56,500 |
| 2024/02/29 | 4,690 | 4,735 | 4,650 | 4,705 | 75,200 |
| 2024/02/28 | 4,665 | 4,735 | 4,660 | 4,695 | 90,900 |
| 2024/02/27 | 4,580 | 4,655 | 4,565 | 4,640 | 77,500 |
| 2024/02/26 | 4,595 | 4,630 | 4,580 | 4,600 | 58,700 |
| 2024/02/22 | 4,585 | 4,635 | 4,570 | 4,595 | 60,000 |
| 2024/02/21 | 4,645 | 4,645 | 4,550 | 4,565 | 97,300 |
| 2024/02/20 | 4,660 | 4,660 | 4,620 | 4,645 | 69,900 |
| 2024/02/19 | 4,610 | 4,665 | 4,600 | 4,665 | 54,800 |
| 2024/02/16 | 4,625 | 4,670 | 4,620 | 4,625 | 63,500 |
| 2024/02/15 | 4,675 | 4,680 | 4,580 | 4,595 | 71,200 |
| 2024/02/14 | 4,815 | 4,815 | 4,635 | 4,675 | 86,400 |
| 2024/02/13 | 4,805 | 4,845 | 4,770 | 4,815 | 115,300 |
| 2024/02/09 | 4,705 | 4,810 | 4,705 | 4,785 | 115,400 |
| 2024/02/08 | 4,635 | 4,710 | 4,605 | 4,660 | 163,600 |
| 2024/02/07 | 4,800 | 4,830 | 4,765 | 4,770 | 105,300 |
| 2024/02/06 | 4,845 | 4,895 | 4,810 | 4,810 | 77,400 |
| 2024/02/05 | 4,935 | 4,935 | 4,845 | 4,860 | 67,400 |
| 2024/02/02 | 4,950 | 4,960 | 4,880 | 4,930 | 66,900 |
| 2024/02/01 | 4,950 | 4,975 | 4,945 | 4,960 | 49,400 |
| 2024/01/31 | 4,945 | 4,960 | 4,895 | 4,945 | 72,400 |
| 2024/01/30 | 4,975 | 4,990 | 4,950 | 4,955 | 48,000 |
| 2024/01/29 | 4,970 | 5,010 | 4,955 | 4,985 | 38,300 |
| 2024/01/26 | 5,000 | 5,010 | 4,935 | 4,965 | 50,800 |
| 2024/01/25 | 4,960 | 5,000 | 4,950 | 5,000 | 66,000 |
| 2024/01/24 | 5,000 | 5,000 | 4,920 | 4,920 | 58,300 |
| 2024/01/23 | 5,040 | 5,070 | 4,975 | 5,010 | 47,900 |
| 2024/01/22 | 4,990 | 5,040 | 4,985 | 5,040 | 42,400 |
| 2024/01/19 | 5,000 | 5,020 | 4,940 | 4,985 | 63,800 |
| 2024/01/18 | 4,940 | 5,010 | 4,925 | 4,975 | 64,500 |
| 2024/01/17 | 4,990 | 5,040 | 4,945 | 4,945 | 69,500 |
| 2024/01/16 | 5,040 | 5,040 | 4,930 | 4,930 | 84,000 |
| 2024/01/15 | 4,975 | 5,060 | 4,975 | 5,030 | 76,300 |
| 2024/01/12 | 4,985 | 4,995 | 4,925 | 4,975 | 70,900 |
| 2024/01/11 | 4,970 | 4,990 | 4,925 | 4,925 | 64,900 |
| 2024/01/10 | 4,865 | 4,945 | 4,865 | 4,945 | 81,900 |
| 2024/01/09 | 4,875 | 4,905 | 4,840 | 4,855 | 72,300 |
| 2024/01/05 | 4,895 | 4,915 | 4,865 | 4,880 | 66,700 |
| 2024/01/04 | 4,745 | 4,880 | 4,740 | 4,875 | 123,600 |