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

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
2024/04/23 2,645 2,645 2,601 2,609 131,000
2024/04/22 2,640 2,657 2,631 2,644 134,800
2024/04/19 2,610 2,618 2,581 2,605 163,600
2024/04/18 2,610 2,631 2,610 2,618 99,100
2024/04/17 2,651 2,656 2,612 2,621 125,200
2024/04/16 2,670 2,670 2,620 2,631 134,400
2024/04/15 2,633 2,680 2,627 2,680 170,300
2024/04/12 2,640 2,655 2,631 2,643 208,600
2024/04/11 2,604 2,635 2,585 2,629 123,200
2024/04/10 2,593 2,613 2,592 2,609 114,700
2024/04/09 2,600 2,609 2,589 2,608 107,600
2024/04/08 2,600 2,609 2,583 2,594 124,500
2024/04/05 2,565 2,597 2,557 2,596 141,700
2024/04/04 2,560 2,584 2,551 2,577 143,300
2024/04/03 2,540 2,558 2,537 2,551 160,600
2024/04/02 2,543 2,567 2,539 2,544 165,100
2024/04/01 2,575 2,584 2,541 2,543 124,100
2024/03/29 2,540 2,573 2,539 2,566 134,800
2024/03/28 2,570 2,578 2,536 2,540 296,100
2024/03/27 2,628 2,647 2,619 2,631 311,200
2024/03/26 2,595 2,632 2,588 2,622 195,700
2024/03/25 2,626 2,627 2,596 2,599 218,200
2024/03/22 2,594 2,615 2,571 2,607 235,800
2024/03/21 2,587 2,589 2,561 2,577 381,200
2024/03/19 2,519 2,570 2,519 2,570 325,100
2024/03/18 2,560 2,565 2,550 2,559 120,100
2024/03/15 2,515 2,556 2,515 2,531 256,600
2024/03/14 2,520 2,530 2,512 2,530 106,600
2024/03/13 2,540 2,542 2,498 2,511 159,100
2024/03/12 2,525 2,527 2,494 2,519 161,900
2024/03/11 2,553 2,560 2,508 2,525 233,700
2024/03/08 2,516 2,552 2,516 2,550 223,300
2024/03/07 2,525 2,540 2,523 2,526 314,600
2024/03/06 2,525 2,546 2,517 2,538 222,800
2024/03/05 2,525 2,541 2,512 2,530 394,300
2024/03/04 2,569 2,570 2,528 2,542 282,200
2024/03/01 2,566 2,574 2,556 2,567 257,600
2024/02/29 2,606 2,617 2,576 2,579 327,300
2024/02/28 2,625 2,627 2,587 2,597 302,900
2024/02/27 2,615 2,635 2,609 2,630 193,000
2024/02/26 2,620 2,620 2,595 2,609 191,400
2024/02/22 2,591 2,595 2,563 2,590 197,100
2024/02/21 2,603 2,613 2,561 2,578 224,200
2024/02/20 2,614 2,619 2,597 2,610 140,800
2024/02/19 2,576 2,610 2,567 2,610 162,500
2024/02/16 2,559 2,575 2,545 2,565 150,600
2024/02/15 2,575 2,580 2,526 2,551 196,300
2024/02/14 2,580 2,580 2,521 2,552 222,800
2024/02/13 2,605 2,613 2,562 2,582 213,600
2024/02/09 2,566 2,580 2,552 2,567 159,300
2024/02/08 2,549 2,590 2,517 2,573 303,100
2024/02/07 2,606 2,653 2,510 2,517 719,100
2024/02/06 2,659 2,664 2,622 2,622 206,000
2024/02/05 2,695 2,695 2,662 2,662 149,700
2024/02/02 2,693 2,693 2,651 2,680 137,000
2024/02/01 2,659 2,700 2,656 2,696 173,400
2024/01/31 2,635 2,661 2,628 2,660 103,600
2024/01/30 2,639 2,645 2,627 2,630 92,900
2024/01/29 2,624 2,640 2,621 2,635 96,600
2024/01/26 2,638 2,645 2,621 2,621 119,000
2024/01/25 2,619 2,657 2,619 2,642 105,800
2024/01/24 2,638 2,648 2,619 2,628 110,400
2024/01/23 2,685 2,696 2,643 2,650 142,000
2024/01/22 2,661 2,680 2,645 2,680 140,700
2024/01/19 2,634 2,650 2,627 2,637 150,300
2024/01/18 2,605 2,623 2,595 2,604 128,200
2024/01/17 2,624 2,653 2,603 2,605 171,800
2024/01/16 2,651 2,656 2,595 2,601 196,500
2024/01/15 2,598 2,650 2,598 2,648 180,500
2024/01/12 2,609 2,623 2,580 2,601 160,100
2024/01/11 2,584 2,599 2,573 2,593 159,500
2024/01/10 2,548 2,572 2,540 2,571 139,600
2024/01/09 2,550 2,569 2,537 2,546 172,600
2024/01/05 2,522 2,545 2,522 2,534 154,300
2024/01/04 2,477 2,514 2,455 2,512 216,000
2023/12/29 2,442 2,452 2,436 2,451 87,000
2023/12/28 2,433 2,443 2,417 2,430 113,700
2023/12/27 2,440 2,448 2,435 2,447 76,900
2023/12/26 2,438 2,447 2,427 2,437 70,200
2023/12/25 2,498 2,498 2,428 2,428 95,900
2023/12/22 2,443 2,463 2,442 2,457 87,600
2023/12/21 2,416 2,444 2,407 2,438 113,700
2023/12/20 2,459 2,460 2,421 2,424 206,500
2023/12/19 2,450 2,473 2,442 2,455 118,100
2023/12/18 2,454 2,474 2,416 2,450 134,400
2023/12/15 2,500 2,510 2,470 2,482 340,100
2023/12/14 2,541 2,546 2,500 2,505 160,500
2023/12/13 2,549 2,549 2,523 2,536 141,600
2023/12/12 2,550 2,565 2,538 2,544 193,900
2023/12/11 2,532 2,537 2,507 2,532 122,900
2023/12/08 2,529 2,544 2,495 2,509 225,600
2023/12/07 2,501 2,530 2,496 2,523 176,200
2023/12/06 2,470 2,519 2,462 2,519 206,500
2023/12/05 2,440 2,470 2,440 2,454 132,900
2023/12/04 2,434 2,449 2,404 2,445 113,600
2023/12/01 2,457 2,457 2,433 2,436 105,400
2023/11/30 2,430 2,443 2,402 2,439 163,700
2023/11/29 2,448 2,458 2,429 2,431 111,800
2023/11/28 2,460 2,464 2,431 2,448 126,300
2023/11/27 2,448 2,459 2,438 2,452 118,000
2023/11/24 2,444 2,447 2,418 2,441 127,100
2023/11/22 2,403 2,432 2,401 2,424 113,400
2023/11/21 2,418 2,422 2,391 2,401 174,900
2023/11/20 2,419 2,448 2,413 2,422 175,400
2023/11/17 2,372 2,418 2,370 2,415 151,800
2023/11/16 2,385 2,397 2,353 2,361 142,400
2023/11/15 2,400 2,417 2,388 2,400 147,100
2023/11/14 2,383 2,398 2,370 2,388 167,200
2023/11/13 2,394 2,400 2,371 2,383 186,400
2023/11/10 2,332 2,361 2,301 2,351 282,500
2023/11/09 2,328 2,379 2,282 2,348 652,800
2023/11/08 2,353 2,363 2,301 2,319 461,600
2023/11/07 2,376 2,376 2,331 2,336 499,600
2023/11/06 2,426 2,426 2,373 2,382 382,100
2023/11/02 2,441 2,450 2,406 2,411 256,000
2023/11/01 2,416 2,437 2,407 2,436 281,400
2023/10/31 2,400 2,415 2,385 2,408 159,500
2023/10/30 2,413 2,413 2,371 2,393 150,500
2023/10/27 2,381 2,424 2,381 2,424 177,400
2023/10/26 2,338 2,365 2,338 2,363 147,400
2023/10/25 2,364 2,373 2,331 2,339 180,000
2023/10/24 2,353 2,359 2,301 2,353 144,300
2023/10/23 2,371 2,377 2,338 2,338 169,200
2023/10/20 2,367 2,393 2,366 2,385 124,100
2023/10/19 2,366 2,391 2,359 2,381 190,200
2023/10/18 2,435 2,445 2,393 2,416 194,800
2023/10/17 2,410 2,428 2,400 2,410 130,900
2023/10/16 2,395 2,413 2,385 2,400 125,100
2023/10/13 2,426 2,435 2,409 2,414 137,400
2023/10/12 2,406 2,435 2,402 2,426 142,700
2023/10/11 2,436 2,440 2,402 2,402 154,900
2023/10/10 2,423 2,440 2,416 2,434 177,500
2023/10/06 2,385 2,415 2,381 2,401 167,900
2023/10/05 2,357 2,387 2,336 2,378 246,400
2023/10/04 2,345 2,360 2,319 2,336 250,600
2023/10/03 2,382 2,388 2,347 2,352 260,700
2023/10/02 2,388 2,435 2,388 2,392 253,800
2023/09/29 2,452 2,453 2,374 2,385 362,300
2023/09/28 2,448 2,484 2,429 2,436 371,200
2023/09/27 2,511 2,533 2,498 2,530 237,600
2023/09/26 2,530 2,530 2,510 2,524 142,600
2023/09/25 2,524 2,532 2,515 2,527 165,500
2023/09/22 2,520 2,536 2,500 2,507 288,200
2023/09/21 2,545 2,553 2,527 2,530 142,500
2023/09/20 2,567 2,576 2,531 2,531 212,800
2023/09/19 2,545 2,567 2,535 2,567 182,500
2023/09/15 2,540 2,564 2,540 2,551 289,100
2023/09/14 2,528 2,540 2,515 2,536 185,700
2023/09/13 2,530 2,540 2,512 2,524 194,900
2023/09/12 2,555 2,565 2,521 2,525 264,800
2023/09/11 2,574 2,589 2,543 2,555 235,300
2023/09/08 2,537 2,558 2,533 2,554 177,900
2023/09/07 2,553 2,569 2,546 2,565 168,100
2023/09/06 2,550 2,559 2,532 2,548 204,500
2023/09/05 2,560 2,562 2,528 2,558 170,200
2023/09/04 2,527 2,554 2,523 2,554 178,600
2023/09/01 2,499 2,530 2,499 2,526 159,300
2023/08/31 2,481 2,510 2,479 2,498 162,100
2023/08/30 2,471 2,489 2,460 2,481 100,700
2023/08/29 2,449 2,486 2,449 2,469 160,300
2023/08/28 2,449 2,450 2,428 2,437 190,600
2023/08/25 2,442 2,448 2,429 2,432 117,300
2023/08/24 2,466 2,472 2,447 2,452 168,800
2023/08/23 2,465 2,480 2,456 2,476 116,000
2023/08/22 2,455 2,469 2,444 2,466 174,800
2023/08/21 2,400 2,456 2,400 2,446 175,700
2023/08/18 2,380 2,405 2,373 2,387 133,200
2023/08/17 2,425 2,426 2,370 2,396 180,700
2023/08/16 2,426 2,426 2,410 2,425 137,500
2023/08/15 2,422 2,438 2,418 2,431 118,700
2023/08/14 2,421 2,449 2,408 2,419 165,100
2023/08/10 2,391 2,420 2,378 2,412 184,800
2023/08/09 2,393 2,397 2,370 2,380 164,100
2023/08/08 2,354 2,392 2,354 2,390 257,900
2023/08/07 2,300 2,350 2,240 2,344 510,300
2023/08/04 2,414 2,568 2,328 2,330 839,100
2023/08/03 2,437 2,453 2,428 2,428 204,400
2023/08/02 2,437 2,459 2,429 2,439 158,000
2023/08/01 2,457 2,469 2,448 2,467 191,100
2023/07/31 2,464 2,466 2,436 2,444 161,100
2023/07/28 2,420 2,448 2,410 2,432 172,900
2023/07/27 2,450 2,450 2,421 2,444 117,100
2023/07/26 2,448 2,448 2,419 2,444 151,300
2023/07/25 2,410 2,437 2,407 2,436 121,600
2023/07/24 2,408 2,414 2,390 2,406 130,600
2023/07/21 2,395 2,400 2,370 2,394 90,200
2023/07/20 2,389 2,398 2,383 2,390 126,400
2023/07/19 2,369 2,377 2,358 2,377 104,900
2023/07/18 2,354 2,361 2,334 2,346 149,800
2023/07/14 2,369 2,378 2,342 2,349 137,300
2023/07/13 2,355 2,371 2,331 2,355 141,000
2023/07/12 2,380 2,385 2,355 2,355 127,800
2023/07/11 2,392 2,403 2,377 2,379 128,900
2023/07/10 2,394 2,394 2,364 2,372 135,400
2023/07/07 2,365 2,388 2,350 2,377 124,100
2023/07/06 2,373 2,382 2,361 2,379 114,800
2023/07/05 2,376 2,388 2,358 2,381 155,800
2023/07/04 2,419 2,421 2,390 2,393 143,100
2023/07/03 2,391 2,416 2,388 2,412 177,300
2023/06/30 2,386 2,392 2,355 2,368 118,700

このページの先頭へ