住友倉庫(9303)の株価時系列情報
住友倉庫(9303)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 |
|---|---|---|---|---|---|
| 2026/02/04 | 3,715 | 3,730 | 3,675 | 3,700 | 133,000 |
| 2026/02/03 | 3,740 | 3,780 | 3,630 | 3,735 | 253,300 |
| 2026/02/02 | 3,750 | 3,760 | 3,695 | 3,700 | 121,700 |
| 2026/01/30 | 3,750 | 3,755 | 3,705 | 3,705 | 96,700 |
| 2026/01/29 | 3,690 | 3,735 | 3,675 | 3,725 | 76,800 |
| 2026/01/28 | 3,700 | 3,710 | 3,685 | 3,690 | 81,900 |
| 2026/01/27 | 3,685 | 3,735 | 3,665 | 3,730 | 75,000 |
| 2026/01/26 | 3,720 | 3,765 | 3,700 | 3,715 | 87,100 |
| 2026/01/23 | 3,805 | 3,805 | 3,725 | 3,750 | 113,600 |
| 2026/01/22 | 3,780 | 3,830 | 3,775 | 3,810 | 78,700 |
| 2026/01/21 | 3,725 | 3,755 | 3,725 | 3,750 | 59,800 |
| 2026/01/20 | 3,715 | 3,785 | 3,715 | 3,765 | 90,800 |
| 2026/01/19 | 3,745 | 3,765 | 3,705 | 3,750 | 74,500 |
| 2026/01/16 | 3,670 | 3,740 | 3,660 | 3,740 | 81,500 |
| 2026/01/15 | 3,660 | 3,695 | 3,660 | 3,685 | 59,600 |
| 2026/01/14 | 3,650 | 3,675 | 3,610 | 3,665 | 117,500 |
| 2026/01/13 | 3,665 | 3,690 | 3,660 | 3,665 | 96,000 |
| 2026/01/09 | 3,645 | 3,670 | 3,635 | 3,635 | 117,300 |
| 2026/01/08 | 3,650 | 3,665 | 3,605 | 3,605 | 92,800 |
| 2026/01/07 | 3,600 | 3,660 | 3,600 | 3,645 | 73,500 |
| 2026/01/06 | 3,580 | 3,650 | 3,580 | 3,635 | 84,100 |
| 2026/01/05 | 3,535 | 3,590 | 3,535 | 3,580 | 75,600 |
| 2025/12/30 | 3,550 | 3,560 | 3,530 | 3,550 | 57,300 |
| 2025/12/29 | 3,530 | 3,545 | 3,510 | 3,545 | 62,100 |
| 2025/12/26 | 3,540 | 3,555 | 3,490 | 3,520 | 61,100 |
| 2025/12/25 | 3,540 | 3,540 | 3,520 | 3,540 | 24,900 |
| 2025/12/24 | 3,530 | 3,550 | 3,525 | 3,525 | 62,000 |
| 2025/12/23 | 3,515 | 3,540 | 3,510 | 3,540 | 74,200 |
| 2025/12/22 | 3,515 | 3,550 | 3,505 | 3,530 | 74,000 |
| 2025/12/19 | 3,500 | 3,545 | 3,500 | 3,520 | 102,200 |
| 2025/12/18 | 3,510 | 3,525 | 3,490 | 3,510 | 54,900 |
| 2025/12/17 | 3,505 | 3,515 | 3,480 | 3,490 | 50,600 |
| 2025/12/16 | 3,505 | 3,525 | 3,505 | 3,505 | 82,000 |
| 2025/12/15 | 3,520 | 3,545 | 3,495 | 3,505 | 84,200 |
| 2025/12/12 | 3,495 | 3,535 | 3,485 | 3,515 | 120,000 |
| 2025/12/11 | 3,465 | 3,480 | 3,430 | 3,445 | 65,000 |
| 2025/12/10 | 3,455 | 3,490 | 3,455 | 3,465 | 100,600 |
| 2025/12/09 | 3,430 | 3,465 | 3,430 | 3,450 | 67,100 |
| 2025/12/08 | 3,395 | 3,450 | 3,370 | 3,435 | 80,700 |
| 2025/12/05 | 3,415 | 3,430 | 3,330 | 3,365 | 109,900 |
| 2025/12/04 | 3,410 | 3,465 | 3,410 | 3,445 | 108,700 |
| 2025/12/03 | 3,415 | 3,445 | 3,405 | 3,430 | 71,800 |
| 2025/12/02 | 3,385 | 3,435 | 3,380 | 3,435 | 57,800 |
| 2025/12/01 | 3,410 | 3,440 | 3,405 | 3,415 | 63,000 |
| 2025/11/28 | 3,440 | 3,465 | 3,440 | 3,455 | 63,800 |
| 2025/11/27 | 3,445 | 3,450 | 3,430 | 3,440 | 62,100 |
| 2025/11/26 | 3,395 | 3,435 | 3,385 | 3,415 | 89,800 |
| 2025/11/25 | 3,370 | 3,380 | 3,345 | 3,375 | 64,500 |
| 2025/11/21 | 3,310 | 3,375 | 3,290 | 3,345 | 171,400 |
| 2025/11/20 | 3,310 | 3,315 | 3,280 | 3,285 | 62,600 |
| 2025/11/19 | 3,265 | 3,320 | 3,265 | 3,285 | 89,600 |
| 2025/11/18 | 3,310 | 3,315 | 3,265 | 3,290 | 58,400 |
| 2025/11/17 | 3,310 | 3,325 | 3,290 | 3,310 | 54,800 |
| 2025/11/14 | 3,295 | 3,310 | 3,280 | 3,290 | 57,100 |
| 2025/11/13 | 3,320 | 3,340 | 3,290 | 3,315 | 61,800 |
| 2025/11/12 | 3,325 | 3,370 | 3,300 | 3,300 | 84,500 |
| 2025/11/11 | 3,325 | 3,330 | 3,295 | 3,320 | 51,600 |
| 2025/11/10 | 3,350 | 3,350 | 3,295 | 3,295 | 80,400 |
| 2025/11/07 | 3,360 | 3,380 | 3,310 | 3,335 | 152,700 |
| 2025/11/06 | 3,275 | 3,480 | 3,245 | 3,335 | 322,400 |
| 2025/11/05 | 3,240 | 3,280 | 3,220 | 3,265 | 171,100 |
| 2025/11/04 | 3,225 | 3,295 | 3,220 | 3,240 | 146,300 |
| 2025/10/31 | 3,245 | 3,270 | 3,245 | 3,250 | 102,200 |
| 2025/10/30 | 3,190 | 3,240 | 3,185 | 3,235 | 124,600 |
| 2025/10/29 | 3,190 | 3,210 | 3,170 | 3,180 | 92,000 |
| 2025/10/28 | 3,290 | 3,300 | 3,190 | 3,190 | 131,400 |
| 2025/10/27 | 3,295 | 3,315 | 3,285 | 3,310 | 61,900 |
| 2025/10/24 | 3,295 | 3,300 | 3,275 | 3,275 | 63,700 |
| 2025/10/23 | 3,295 | 3,325 | 3,285 | 3,305 | 73,200 |
| 2025/10/22 | 3,260 | 3,300 | 3,260 | 3,295 | 78,600 |
| 2025/10/21 | 3,250 | 3,280 | 3,240 | 3,260 | 87,000 |
| 2025/10/20 | 3,280 | 3,280 | 3,245 | 3,255 | 67,200 |
| 2025/10/17 | 3,200 | 3,240 | 3,200 | 3,235 | 70,500 |
| 2025/10/16 | 3,215 | 3,240 | 3,215 | 3,220 | 64,300 |
| 2025/10/15 | 3,200 | 3,235 | 3,190 | 3,215 | 84,700 |
| 2025/10/14 | 3,130 | 3,190 | 3,125 | 3,175 | 140,100 |
| 2025/10/10 | 3,165 | 3,185 | 3,135 | 3,180 | 125,700 |
| 2025/10/09 | 3,225 | 3,245 | 3,195 | 3,205 | 108,200 |
| 2025/10/08 | 3,230 | 3,285 | 3,225 | 3,250 | 172,100 |
| 2025/10/07 | 3,180 | 3,220 | 3,180 | 3,195 | 149,500 |
| 2025/10/06 | 3,240 | 3,245 | 3,185 | 3,195 | 146,600 |
| 2025/10/03 | 3,125 | 3,195 | 3,125 | 3,180 | 136,000 |
| 2025/10/02 | 3,095 | 3,125 | 3,075 | 3,125 | 131,700 |
| 2025/10/01 | 3,100 | 3,110 | 3,050 | 3,095 | 134,000 |
| 2025/09/30 | 3,125 | 3,140 | 3,105 | 3,115 | 88,200 |
| 2025/09/29 | 3,170 | 3,170 | 3,115 | 3,125 | 97,600 |
| 2025/09/26 | 3,135 | 3,210 | 3,135 | 3,205 | 158,100 |
| 2025/09/25 | 3,155 | 3,160 | 3,140 | 3,145 | 95,300 |
| 2025/09/24 | 3,160 | 3,160 | 3,115 | 3,140 | 110,100 |
| 2025/09/22 | 3,175 | 3,185 | 3,145 | 3,145 | 95,700 |
| 2025/09/19 | 3,185 | 3,210 | 3,165 | 3,185 | 232,400 |
| 2025/09/18 | 3,200 | 3,200 | 3,165 | 3,185 | 84,200 |
| 2025/09/17 | 3,200 | 3,200 | 3,160 | 3,175 | 80,100 |
| 2025/09/16 | 3,180 | 3,220 | 3,180 | 3,200 | 84,400 |
| 2025/09/12 | 3,165 | 3,195 | 3,165 | 3,180 | 120,800 |
| 2025/09/11 | 3,150 | 3,180 | 3,150 | 3,160 | 79,700 |
| 2025/09/10 | 3,170 | 3,195 | 3,155 | 3,175 | 81,400 |
| 2025/09/09 | 3,180 | 3,200 | 3,165 | 3,180 | 113,900 |
| 2025/09/08 | 3,140 | 3,175 | 3,130 | 3,155 | 87,800 |
| 2025/09/05 | 3,130 | 3,135 | 3,105 | 3,120 | 69,900 |
| 2025/09/04 | 3,130 | 3,130 | 3,100 | 3,130 | 57,200 |
| 2025/09/03 | 3,120 | 3,140 | 3,095 | 3,105 | 120,800 |
| 2025/09/02 | 3,095 | 3,115 | 3,090 | 3,110 | 75,600 |
| 2025/09/01 | 3,065 | 3,110 | 3,065 | 3,095 | 75,000 |
| 2025/08/29 | 3,070 | 3,080 | 3,060 | 3,080 | 105,900 |
| 2025/08/28 | 3,085 | 3,085 | 3,060 | 3,075 | 111,600 |
| 2025/08/27 | 3,070 | 3,110 | 3,065 | 3,100 | 151,600 |
| 2025/08/26 | 3,075 | 3,075 | 3,050 | 3,055 | 94,900 |
| 2025/08/25 | 3,090 | 3,095 | 3,065 | 3,075 | 108,500 |
| 2025/08/22 | 3,115 | 3,130 | 3,105 | 3,110 | 98,700 |
| 2025/08/21 | 3,130 | 3,130 | 3,075 | 3,115 | 97,800 |
| 2025/08/20 | 3,110 | 3,140 | 3,105 | 3,130 | 131,700 |
| 2025/08/19 | 3,100 | 3,115 | 3,090 | 3,110 | 90,500 |
| 2025/08/18 | 3,120 | 3,130 | 3,095 | 3,100 | 96,800 |
| 2025/08/15 | 3,125 | 3,145 | 3,090 | 3,120 | 111,700 |
| 2025/08/14 | 3,160 | 3,165 | 3,120 | 3,130 | 146,200 |
| 2025/08/13 | 3,200 | 3,210 | 3,180 | 3,180 | 112,700 |
| 2025/08/12 | 3,205 | 3,230 | 3,195 | 3,200 | 118,500 |
| 2025/08/08 | 3,235 | 3,245 | 3,215 | 3,220 | 120,700 |
| 2025/08/07 | 3,135 | 3,275 | 3,135 | 3,255 | 211,700 |
| 2025/08/06 | 3,090 | 3,155 | 3,090 | 3,155 | 161,000 |
| 2025/08/05 | 3,220 | 3,260 | 3,060 | 3,060 | 346,300 |
| 2025/08/04 | 3,170 | 3,215 | 3,150 | 3,195 | 93,300 |
| 2025/08/01 | 3,145 | 3,205 | 3,145 | 3,195 | 114,200 |
| 2025/07/31 | 3,110 | 3,145 | 3,105 | 3,130 | 101,000 |
| 2025/07/30 | 3,115 | 3,115 | 3,080 | 3,095 | 94,400 |
| 2025/07/29 | 3,090 | 3,100 | 3,070 | 3,100 | 80,900 |
| 2025/07/28 | 3,155 | 3,165 | 3,110 | 3,115 | 101,100 |
| 2025/07/25 | 3,150 | 3,165 | 3,130 | 3,155 | 127,000 |
| 2025/07/24 | 3,095 | 3,130 | 3,095 | 3,120 | 115,400 |
| 2025/07/23 | 3,095 | 3,115 | 3,080 | 3,085 | 150,200 |
| 2025/07/22 | 3,115 | 3,120 | 3,060 | 3,085 | 99,200 |
| 2025/07/18 | 3,135 | 3,140 | 3,090 | 3,095 | 104,100 |
| 2025/07/17 | 3,080 | 3,140 | 3,080 | 3,135 | 89,500 |
| 2025/07/16 | 3,090 | 3,130 | 3,090 | 3,100 | 93,400 |
| 2025/07/15 | 3,095 | 3,105 | 3,075 | 3,090 | 86,200 |
| 2025/07/14 | 3,090 | 3,100 | 3,080 | 3,080 | 91,700 |
| 2025/07/11 | 3,055 | 3,100 | 3,045 | 3,080 | 120,900 |
| 2025/07/10 | 3,035 | 3,050 | 3,025 | 3,045 | 171,400 |
| 2025/07/09 | 3,010 | 3,055 | 3,010 | 3,035 | 89,500 |
| 2025/07/08 | 3,020 | 3,025 | 2,989 | 3,010 | 147,700 |
| 2025/07/07 | 3,015 | 3,020 | 2,994 | 3,010 | 79,300 |
| 2025/07/04 | 2,980 | 3,015 | 2,965 | 3,010 | 185,700 |
| 2025/07/03 | 2,985 | 2,985 | 2,932 | 2,965 | 178,300 |
| 2025/07/02 | 2,962 | 3,015 | 2,962 | 3,005 | 148,600 |
| 2025/07/01 | 2,954 | 2,983 | 2,954 | 2,976 | 103,600 |
| 2025/06/30 | 2,963 | 2,981 | 2,958 | 2,967 | 125,300 |
| 2025/06/27 | 2,959 | 2,980 | 2,945 | 2,962 | 185,200 |
| 2025/06/26 | 2,933 | 2,958 | 2,926 | 2,948 | 143,000 |
| 2025/06/25 | 2,948 | 2,955 | 2,926 | 2,939 | 148,800 |
| 2025/06/24 | 2,988 | 2,997 | 2,955 | 2,962 | 143,500 |
| 2025/06/23 | 2,972 | 2,977 | 2,942 | 2,968 | 115,200 |
| 2025/06/20 | 2,988 | 3,010 | 2,975 | 2,975 | 219,800 |
| 2025/06/19 | 2,992 | 3,015 | 2,976 | 2,997 | 117,100 |
| 2025/06/18 | 2,992 | 3,005 | 2,976 | 2,993 | 99,500 |
| 2025/06/17 | 2,993 | 3,005 | 2,973 | 2,992 | 95,000 |
| 2025/06/16 | 2,994 | 3,010 | 2,992 | 2,993 | 96,100 |
| 2025/06/13 | 2,970 | 2,977 | 2,952 | 2,964 | 143,800 |
| 2025/06/12 | 2,976 | 2,988 | 2,966 | 2,977 | 112,800 |
| 2025/06/11 | 2,977 | 2,988 | 2,963 | 2,976 | 120,800 |
| 2025/06/10 | 2,991 | 3,000 | 2,955 | 2,961 | 177,300 |
| 2025/06/09 | 3,055 | 3,055 | 3,005 | 3,005 | 105,100 |
| 2025/06/06 | 3,000 | 3,035 | 3,000 | 3,030 | 93,000 |
| 2025/06/05 | 2,968 | 3,020 | 2,960 | 3,000 | 152,600 |
| 2025/06/04 | 2,955 | 2,984 | 2,942 | 2,977 | 151,300 |
| 2025/06/03 | 2,987 | 2,995 | 2,950 | 2,965 | 181,900 |
| 2025/06/02 | 2,995 | 3,010 | 2,975 | 3,005 | 103,200 |
| 2025/05/30 | 2,991 | 3,020 | 2,970 | 3,000 | 133,200 |
| 2025/05/29 | 2,989 | 3,000 | 2,983 | 3,000 | 104,400 |
| 2025/05/28 | 3,000 | 3,010 | 2,975 | 2,978 | 84,300 |
| 2025/05/27 | 2,987 | 2,997 | 2,975 | 2,983 | 72,600 |
| 2025/05/26 | 2,993 | 3,015 | 2,993 | 3,000 | 66,500 |
| 2025/05/23 | 2,980 | 3,020 | 2,962 | 2,992 | 124,800 |
| 2025/05/22 | 2,951 | 2,973 | 2,931 | 2,949 | 91,300 |
| 2025/05/21 | 2,985 | 2,996 | 2,967 | 2,967 | 116,500 |
| 2025/05/20 | 3,005 | 3,030 | 2,951 | 2,967 | 142,800 |
| 2025/05/19 | 2,980 | 3,030 | 2,972 | 3,005 | 125,400 |
| 2025/05/16 | 2,979 | 2,992 | 2,964 | 2,980 | 88,700 |
| 2025/05/15 | 3,000 | 3,030 | 2,974 | 2,979 | 169,900 |
| 2025/05/14 | 3,005 | 3,025 | 2,985 | 3,010 | 194,700 |
| 2025/05/13 | 3,060 | 3,085 | 3,020 | 3,035 | 163,300 |
| 2025/05/12 | 2,963 | 3,090 | 2,963 | 3,050 | 306,300 |
| 2025/05/09 | 2,889 | 3,000 | 2,854 | 2,962 | 362,200 |
| 2025/05/08 | 2,849 | 2,861 | 2,822 | 2,860 | 98,300 |
| 2025/05/07 | 2,798 | 2,860 | 2,796 | 2,848 | 176,600 |
| 2025/05/02 | 2,796 | 2,817 | 2,776 | 2,798 | 85,200 |
| 2025/05/01 | 2,780 | 2,804 | 2,756 | 2,793 | 119,200 |
| 2025/04/30 | 2,787 | 2,787 | 2,744 | 2,768 | 109,200 |
| 2025/04/28 | 2,745 | 2,790 | 2,742 | 2,785 | 232,500 |
| 2025/04/25 | 2,737 | 2,761 | 2,733 | 2,744 | 72,500 |
| 2025/04/24 | 2,759 | 2,771 | 2,733 | 2,737 | 99,600 |
| 2025/04/23 | 2,771 | 2,791 | 2,758 | 2,767 | 124,000 |
| 2025/04/22 | 2,730 | 2,753 | 2,725 | 2,753 | 83,200 |
| 2025/04/21 | 2,752 | 2,761 | 2,734 | 2,749 | 52,500 |
| 2025/04/18 | 2,698 | 2,778 | 2,694 | 2,762 | 97,000 |
| 2025/04/17 | 2,681 | 2,696 | 2,670 | 2,690 | 85,800 |
| 2025/04/16 | 2,688 | 2,706 | 2,675 | 2,702 | 110,500 |
| 2025/04/15 | 2,760 | 2,760 | 2,709 | 2,709 | 87,900 |
| 2025/04/14 | 2,763 | 2,770 | 2,739 | 2,745 | 116,300 |
| 2025/04/11 | 2,684 | 2,748 | 2,662 | 2,734 | 136,600 |