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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,760 | 3,790 | 3,745 | 3,765 | 108,300 |
| 2026/05/08 | 3,800 | 3,815 | 3,700 | 3,765 | 148,500 |
| 2026/05/07 | 3,820 | 3,885 | 3,805 | 3,835 | 137,000 |
| 2026/05/01 | 3,765 | 3,830 | 3,755 | 3,805 | 98,600 |
| 2026/04/30 | 3,740 | 3,800 | 3,735 | 3,785 | 137,300 |
| 2026/04/28 | 3,730 | 3,800 | 3,715 | 3,800 | 185,700 |
| 2026/04/27 | 3,715 | 3,725 | 3,680 | 3,720 | 105,000 |
| 2026/04/24 | 3,805 | 3,815 | 3,760 | 3,770 | 92,400 |
| 2026/04/23 | 3,810 | 3,815 | 3,755 | 3,815 | 148,000 |
| 2026/04/22 | 3,860 | 3,865 | 3,800 | 3,810 | 68,800 |
| 2026/04/21 | 3,865 | 3,880 | 3,825 | 3,860 | 83,800 |
| 2026/04/20 | 3,890 | 3,890 | 3,835 | 3,870 | 84,800 |
| 2026/04/17 | 3,940 | 3,950 | 3,875 | 3,875 | 96,300 |
| 2026/04/16 | 3,975 | 3,985 | 3,955 | 3,955 | 86,100 |
| 2026/04/15 | 4,000 | 4,050 | 3,975 | 3,985 | 139,600 |
| 2026/04/14 | 4,015 | 4,050 | 4,000 | 4,020 | 122,100 |
| 2026/04/13 | 4,090 | 4,120 | 4,000 | 4,015 | 86,800 |
| 2026/04/10 | 4,170 | 4,195 | 4,100 | 4,100 | 98,300 |
| 2026/04/09 | 4,150 | 4,230 | 4,140 | 4,150 | 137,900 |
| 2026/04/08 | 4,215 | 4,220 | 4,125 | 4,145 | 150,300 |
| 2026/04/07 | 4,135 | 4,165 | 4,110 | 4,145 | 78,100 |
| 2026/04/06 | 4,175 | 4,185 | 4,130 | 4,135 | 108,400 |
| 2026/04/03 | 4,070 | 4,095 | 4,050 | 4,080 | 104,400 |
| 2026/03/27 | 4,205 | 4,220 | 4,150 | 4,150 | 300,100 |
| 2026/03/26 | 4,275 | 4,285 | 4,200 | 4,240 | 209,900 |
| 2026/03/25 | 4,170 | 4,245 | 4,155 | 4,245 | 266,600 |
| 2026/03/24 | 3,985 | 4,115 | 3,985 | 4,100 | 145,400 |
| 2026/03/23 | 4,015 | 4,045 | 3,935 | 3,935 | 183,600 |
| 2026/03/19 | 4,120 | 4,145 | 4,080 | 4,080 | 148,200 |
| 2026/03/18 | 4,070 | 4,130 | 4,065 | 4,125 | 81,600 |
| 2026/03/17 | 4,030 | 4,105 | 4,025 | 4,060 | 89,100 |
| 2026/03/16 | 4,010 | 4,020 | 3,970 | 3,995 | 91,000 |
| 2026/03/13 | 3,930 | 4,015 | 3,925 | 3,960 | 146,300 |
| 2026/03/12 | 4,000 | 4,020 | 3,935 | 3,955 | 119,200 |
| 2026/03/11 | 3,995 | 4,060 | 3,990 | 4,035 | 82,600 |
| 2026/03/10 | 3,960 | 4,005 | 3,930 | 3,965 | 118,800 |
| 2026/03/09 | 3,800 | 3,945 | 3,770 | 3,905 | 137,100 |
| 2026/03/06 | 3,960 | 3,995 | 3,900 | 3,970 | 114,300 |
| 2026/03/05 | 4,055 | 4,060 | 4,000 | 4,030 | 144,900 |
| 2026/03/04 | 3,915 | 4,000 | 3,885 | 4,000 | 146,100 |
| 2026/03/03 | 4,025 | 4,060 | 3,970 | 4,025 | 165,200 |
| 2026/03/02 | 4,000 | 4,095 | 3,970 | 4,075 | 139,900 |
| 2026/02/27 | 3,985 | 4,065 | 3,960 | 4,045 | 152,000 |
| 2026/02/26 | 3,950 | 3,980 | 3,945 | 3,970 | 72,700 |
| 2026/02/25 | 3,965 | 3,965 | 3,885 | 3,945 | 93,400 |
| 2026/02/24 | 3,850 | 3,950 | 3,850 | 3,935 | 110,700 |
| 2026/02/20 | 3,850 | 3,855 | 3,810 | 3,850 | 77,500 |
| 2026/02/19 | 3,850 | 3,865 | 3,840 | 3,865 | 74,000 |
| 2026/02/18 | 3,815 | 3,860 | 3,815 | 3,850 | 74,200 |
| 2026/02/17 | 3,830 | 3,860 | 3,785 | 3,790 | 74,800 |
| 2026/02/16 | 3,800 | 3,830 | 3,755 | 3,830 | 80,800 |
| 2026/02/13 | 3,815 | 3,850 | 3,755 | 3,780 | 64,900 |
| 2026/02/12 | 3,830 | 3,845 | 3,810 | 3,815 | 86,400 |
| 2026/02/10 | 3,800 | 3,830 | 3,790 | 3,810 | 89,800 |
| 2026/02/09 | 3,790 | 3,810 | 3,750 | 3,780 | 105,100 |
| 2026/02/06 | 3,715 | 3,740 | 3,680 | 3,725 | 97,400 |
| 2026/02/05 | 3,750 | 3,770 | 3,680 | 3,715 | 137,600 |
| 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 |