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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 2,728 | 2,749 | 2,689 | 2,734 | 190,700 |
| 2025/04/09 | 2,654 | 2,672 | 2,612 | 2,640 | 181,700 |
| 2025/04/08 | 2,663 | 2,689 | 2,620 | 2,677 | 255,400 |
| 2025/04/07 | 2,536 | 2,628 | 2,476 | 2,580 | 263,200 |
| 2025/04/04 | 2,666 | 2,688 | 2,644 | 2,686 | 188,800 |
| 2025/04/03 | 2,685 | 2,716 | 2,674 | 2,710 | 139,200 |
| 2025/04/02 | 2,767 | 2,774 | 2,723 | 2,723 | 132,200 |
| 2025/04/01 | 2,793 | 2,815 | 2,769 | 2,769 | 126,600 |
| 2025/03/31 | 2,800 | 2,814 | 2,759 | 2,763 | 169,200 |
| 2025/03/28 | 2,865 | 2,877 | 2,835 | 2,842 | 131,900 |
| 2025/03/27 | 2,882 | 2,922 | 2,881 | 2,917 | 151,100 |
| 2025/03/26 | 2,876 | 2,915 | 2,866 | 2,905 | 199,500 |
| 2025/03/25 | 2,835 | 2,867 | 2,830 | 2,855 | 78,100 |
| 2025/03/24 | 2,840 | 2,935 | 2,801 | 2,836 | 203,500 |
| 2025/03/21 | 2,830 | 2,859 | 2,821 | 2,821 | 327,700 |
| 2025/03/19 | 2,845 | 2,869 | 2,842 | 2,855 | 94,700 |
| 2025/03/18 | 2,822 | 2,844 | 2,816 | 2,832 | 123,700 |
| 2025/03/17 | 2,829 | 2,849 | 2,820 | 2,821 | 99,200 |
| 2025/03/14 | 2,824 | 2,858 | 2,810 | 2,837 | 153,000 |
| 2025/03/13 | 2,835 | 2,865 | 2,826 | 2,855 | 150,600 |
| 2025/03/12 | 2,873 | 2,902 | 2,840 | 2,852 | 243,300 |
| 2025/03/11 | 2,832 | 2,846 | 2,809 | 2,846 | 170,000 |
| 2025/03/10 | 2,857 | 2,860 | 2,809 | 2,816 | 100,400 |
| 2025/03/07 | 2,839 | 2,876 | 2,815 | 2,856 | 131,200 |
| 2025/03/06 | 2,833 | 2,859 | 2,830 | 2,854 | 116,900 |
| 2025/03/05 | 2,816 | 2,837 | 2,798 | 2,813 | 118,800 |
| 2025/03/04 | 2,819 | 2,824 | 2,772 | 2,779 | 115,900 |
| 2025/03/03 | 2,754 | 2,790 | 2,751 | 2,786 | 85,100 |
| 2025/02/28 | 2,757 | 2,763 | 2,731 | 2,746 | 121,400 |
| 2025/02/27 | 2,717 | 2,758 | 2,711 | 2,757 | 108,300 |
| 2025/02/26 | 2,721 | 2,726 | 2,700 | 2,717 | 122,000 |
| 2025/02/25 | 2,736 | 2,744 | 2,714 | 2,740 | 108,800 |
| 2025/02/21 | 2,738 | 2,755 | 2,724 | 2,736 | 125,200 |
| 2025/02/20 | 2,750 | 2,752 | 2,713 | 2,722 | 152,200 |
| 2025/02/19 | 2,800 | 2,803 | 2,758 | 2,773 | 100,900 |
| 2025/02/18 | 2,774 | 2,790 | 2,768 | 2,773 | 84,000 |
| 2025/02/17 | 2,767 | 2,803 | 2,767 | 2,785 | 119,300 |
| 2025/02/14 | 2,797 | 2,797 | 2,758 | 2,765 | 128,700 |
| 2025/02/13 | 2,813 | 2,827 | 2,798 | 2,808 | 118,100 |
| 2025/02/12 | 2,880 | 2,899 | 2,766 | 2,766 | 211,100 |
| 2025/02/10 | 2,874 | 2,905 | 2,874 | 2,880 | 130,100 |
| 2025/02/07 | 2,825 | 2,863 | 2,795 | 2,858 | 177,800 |
| 2025/02/06 | 2,803 | 2,854 | 2,766 | 2,825 | 241,900 |
| 2025/02/05 | 2,717 | 2,786 | 2,700 | 2,771 | 258,700 |
| 2025/02/04 | 2,729 | 2,754 | 2,689 | 2,696 | 171,000 |
| 2025/02/03 | 2,683 | 2,710 | 2,659 | 2,696 | 214,900 |
| 2025/01/31 | 2,700 | 2,722 | 2,681 | 2,711 | 133,400 |
| 2025/01/30 | 2,672 | 2,700 | 2,665 | 2,696 | 129,300 |
| 2025/01/29 | 2,678 | 2,692 | 2,672 | 2,673 | 111,200 |
| 2025/01/28 | 2,667 | 2,688 | 2,666 | 2,678 | 83,500 |
| 2025/01/27 | 2,665 | 2,671 | 2,653 | 2,667 | 71,100 |
| 2025/01/24 | 2,674 | 2,680 | 2,654 | 2,655 | 71,900 |
| 2025/01/23 | 2,640 | 2,659 | 2,633 | 2,652 | 104,400 |
| 2025/01/22 | 2,649 | 2,656 | 2,641 | 2,649 | 81,900 |
| 2025/01/21 | 2,655 | 2,663 | 2,637 | 2,645 | 73,500 |
| 2025/01/20 | 2,645 | 2,655 | 2,635 | 2,635 | 73,400 |
| 2025/01/17 | 2,626 | 2,638 | 2,611 | 2,634 | 97,100 |
| 2025/01/16 | 2,655 | 2,669 | 2,649 | 2,649 | 89,000 |
| 2025/01/15 | 2,635 | 2,666 | 2,630 | 2,655 | 110,800 |
| 2025/01/14 | 2,701 | 2,709 | 2,645 | 2,645 | 215,600 |
| 2025/01/10 | 2,729 | 2,738 | 2,700 | 2,718 | 72,500 |
| 2025/01/09 | 2,751 | 2,751 | 2,721 | 2,729 | 101,400 |
| 2025/01/08 | 2,765 | 2,770 | 2,755 | 2,764 | 81,500 |
| 2025/01/07 | 2,791 | 2,791 | 2,757 | 2,760 | 102,900 |
| 2025/01/06 | 2,816 | 2,822 | 2,784 | 2,788 | 99,600 |
| 2024/12/30 | 2,843 | 2,843 | 2,797 | 2,809 | 72,000 |
| 2024/12/27 | 2,809 | 2,830 | 2,803 | 2,825 | 117,600 |
| 2024/12/26 | 2,769 | 2,789 | 2,767 | 2,789 | 99,200 |
| 2024/12/25 | 2,790 | 2,790 | 2,750 | 2,769 | 61,200 |
| 2024/12/24 | 2,764 | 2,788 | 2,759 | 2,784 | 78,700 |
| 2024/12/23 | 2,779 | 2,784 | 2,763 | 2,768 | 130,700 |
| 2024/12/20 | 2,782 | 2,783 | 2,754 | 2,768 | 138,200 |
| 2024/12/19 | 2,730 | 2,783 | 2,720 | 2,782 | 108,200 |
| 2024/12/18 | 2,781 | 2,785 | 2,753 | 2,753 | 79,600 |
| 2024/12/17 | 2,767 | 2,811 | 2,762 | 2,781 | 112,400 |
| 2024/12/16 | 2,758 | 2,782 | 2,752 | 2,762 | 132,200 |
| 2024/12/13 | 2,782 | 2,813 | 2,763 | 2,772 | 117,600 |
| 2024/12/12 | 2,810 | 2,834 | 2,809 | 2,814 | 142,900 |
| 2024/12/11 | 2,780 | 2,804 | 2,775 | 2,795 | 122,000 |
| 2024/12/10 | 2,780 | 2,788 | 2,742 | 2,766 | 112,100 |
| 2024/12/09 | 2,777 | 2,788 | 2,760 | 2,767 | 121,000 |
| 2024/12/06 | 2,780 | 2,789 | 2,772 | 2,785 | 94,300 |
| 2024/12/05 | 2,770 | 2,789 | 2,759 | 2,771 | 98,700 |
| 2024/12/04 | 2,786 | 2,786 | 2,760 | 2,770 | 124,300 |
| 2024/12/03 | 2,727 | 2,786 | 2,721 | 2,769 | 142,100 |
| 2024/12/02 | 2,749 | 2,752 | 2,705 | 2,727 | 119,200 |
| 2024/11/29 | 2,756 | 2,768 | 2,749 | 2,749 | 86,900 |
| 2024/11/28 | 2,739 | 2,773 | 2,739 | 2,772 | 72,500 |
| 2024/11/27 | 2,759 | 2,763 | 2,716 | 2,730 | 83,400 |
| 2024/11/26 | 2,755 | 2,779 | 2,742 | 2,760 | 77,800 |
| 2024/11/25 | 2,787 | 2,790 | 2,755 | 2,755 | 103,900 |
| 2024/11/22 | 2,740 | 2,764 | 2,740 | 2,758 | 56,800 |
| 2024/11/21 | 2,760 | 2,767 | 2,746 | 2,747 | 65,900 |
| 2024/11/20 | 2,755 | 2,771 | 2,736 | 2,750 | 64,000 |
| 2024/11/19 | 2,753 | 2,776 | 2,741 | 2,772 | 93,300 |
| 2024/11/18 | 2,715 | 2,759 | 2,715 | 2,749 | 108,100 |
| 2024/11/15 | 2,743 | 2,754 | 2,729 | 2,731 | 83,100 |
| 2024/11/14 | 2,733 | 2,746 | 2,717 | 2,717 | 83,500 |
| 2024/11/13 | 2,730 | 2,755 | 2,721 | 2,728 | 108,800 |
| 2024/11/12 | 2,716 | 2,760 | 2,715 | 2,727 | 128,800 |
| 2024/11/11 | 2,717 | 2,731 | 2,670 | 2,709 | 106,200 |
| 2024/11/08 | 2,681 | 2,736 | 2,672 | 2,716 | 200,800 |
| 2024/11/07 | 2,680 | 2,723 | 2,640 | 2,669 | 265,000 |
| 2024/11/06 | 2,638 | 2,679 | 2,613 | 2,615 | 105,400 |
| 2024/11/05 | 2,635 | 2,650 | 2,605 | 2,629 | 88,700 |
| 2024/11/01 | 2,650 | 2,666 | 2,626 | 2,627 | 69,000 |
| 2024/10/31 | 2,661 | 2,684 | 2,638 | 2,679 | 120,700 |
| 2024/10/30 | 2,656 | 2,678 | 2,639 | 2,651 | 519,300 |
| 2024/10/29 | 2,646 | 2,662 | 2,645 | 2,655 | 57,600 |
| 2024/10/28 | 2,641 | 2,671 | 2,635 | 2,648 | 70,600 |
| 2024/10/25 | 2,683 | 2,689 | 2,624 | 2,631 | 119,100 |
| 2024/10/24 | 2,674 | 2,700 | 2,665 | 2,691 | 104,800 |
| 2024/10/23 | 2,690 | 2,720 | 2,687 | 2,687 | 73,300 |
| 2024/10/22 | 2,701 | 2,703 | 2,675 | 2,690 | 136,500 |
| 2024/10/21 | 2,721 | 2,721 | 2,702 | 2,707 | 84,000 |
| 2024/10/18 | 2,727 | 2,745 | 2,722 | 2,729 | 62,800 |
| 2024/10/17 | 2,738 | 2,751 | 2,715 | 2,717 | 58,800 |
| 2024/10/16 | 2,733 | 2,764 | 2,727 | 2,733 | 76,700 |
| 2024/10/15 | 2,750 | 2,753 | 2,731 | 2,744 | 88,500 |
| 2024/10/11 | 2,737 | 2,753 | 2,724 | 2,727 | 100,000 |
| 2024/10/10 | 2,764 | 2,777 | 2,746 | 2,754 | 112,500 |
| 2024/10/09 | 2,798 | 2,810 | 2,758 | 2,775 | 105,400 |
| 2024/10/08 | 2,760 | 2,794 | 2,741 | 2,791 | 144,900 |
| 2024/10/07 | 2,768 | 2,779 | 2,751 | 2,775 | 147,400 |