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
2018/12/28 1,321 1,366 1,321 1,355 141,600
2018/12/27 1,258 1,333 1,258 1,331 283,300
2018/12/26 1,205 1,241 1,203 1,228 167,700
2018/12/25 1,255 1,255 1,197 1,204 218,000
2018/12/21 1,334 1,334 1,283 1,285 175,600
2018/12/20 1,350 1,354 1,331 1,331 268,000
2018/12/19 1,363 1,372 1,352 1,365 253,900
2018/12/18 1,390 1,390 1,378 1,382 277,800
2018/12/17 1,406 1,410 1,397 1,407 137,700
2018/12/14 1,409 1,418 1,394 1,397 292,100
2018/12/13 1,414 1,441 1,403 1,421 199,000
2018/12/12 1,374 1,406 1,374 1,396 229,100
2018/12/11 1,392 1,392 1,367 1,374 227,400
2018/12/10 1,401 1,402 1,386 1,397 163,500
2018/12/07 1,387 1,402 1,379 1,398 284,200
2018/12/06 1,392 1,404 1,389 1,401 338,900
2018/12/05 1,401 1,417 1,401 1,412 299,300
2018/12/04 1,454 1,463 1,424 1,429 193,600
2018/12/03 1,457 1,473 1,448 1,470 214,400
2018/11/30 1,483 1,485 1,446 1,457 323,700
2018/11/29 1,488 1,489 1,472 1,473 112,700
2018/11/28 1,460 1,461 1,435 1,458 169,400
2018/11/27 1,423 1,454 1,419 1,452 134,800
2018/11/26 1,435 1,447 1,419 1,423 223,200
2018/11/22 1,394 1,418 1,394 1,418 101,500
2018/11/21 1,390 1,405 1,388 1,403 108,600
2018/11/20 1,380 1,415 1,380 1,414 165,100
2018/11/19 1,400 1,410 1,392 1,399 164,200
2018/11/16 1,403 1,417 1,400 1,406 120,800
2018/11/15 1,393 1,407 1,384 1,404 150,900
2018/11/14 1,397 1,413 1,393 1,402 191,100
2018/11/13 1,415 1,418 1,388 1,397 169,500
2018/11/12 1,405 1,441 1,401 1,436 225,900
2018/11/09 1,414 1,436 1,409 1,410 378,200
2018/11/08 1,414 1,432 1,411 1,422 267,100
2018/11/07 1,394 1,426 1,376 1,380 319,500
2018/11/06 1,345 1,390 1,334 1,364 234,400
2018/11/05 1,334 1,348 1,325 1,327 186,900
2018/11/02 1,351 1,363 1,332 1,358 297,600
2018/11/01 1,317 1,355 1,315 1,341 441,300
2018/10/31 1,378 1,385 1,318 1,327 486,200
2018/10/30 1,355 1,386 1,354 1,358 845,600
2018/10/29 1,297 1,371 1,293 1,347 734,300
2018/10/26 1,300 1,306 1,255 1,267 272,300
2018/10/25 1,300 1,300 1,276 1,287 192,800
2018/10/24 1,330 1,337 1,303 1,328 281,000
2018/10/23 1,347 1,347 1,307 1,309 195,900
2018/10/22 1,355 1,362 1,338 1,357 192,500
2018/10/19 1,355 1,366 1,338 1,366 253,200
2018/10/18 1,396 1,396 1,370 1,377 268,400
2018/10/17 1,399 1,406 1,385 1,394 237,900
2018/10/16 1,373 1,396 1,372 1,394 139,400
2018/10/15 1,400 1,403 1,380 1,382 193,300
2018/10/12 1,431 1,440 1,413 1,415 233,700
2018/10/11 1,406 1,437 1,401 1,436 253,100
2018/10/10 1,482 1,498 1,466 1,471 298,100
2018/10/09 1,488 1,494 1,474 1,483 406,900
2018/10/05 1,519 1,528 1,499 1,503 211,400
2018/10/04 1,555 1,563 1,515 1,528 283,100
2018/10/03 1,511 1,535 1,505 1,517 250,800
2018/10/02 1,520 1,542 1,512 1,519 250,900
2018/10/01 1,492 1,537 1,491 1,495 255,800
2018/09/28 1,498 1,527 1,492 1,507 237,600
2018/09/27 1,515 1,544 1,493 1,509 226,200
2018/09/26 1,517 1,554 1,509 1,510 607,600
2018/09/26 1 -> 0.50 分割
2018/09/25 782 787 772 787 558,000
2018/09/21 772 773 761 772 383,000
2018/09/20 787 787 761 763 444,000
2018/09/19 781 801 780 790 1,113,000
2018/09/18 736 773 732 766 998,000
2018/09/14 720 727 714 719 443,000
2018/09/13 698 716 698 710 408,000
2018/09/12 704 708 696 704 454,000
2018/09/11 708 708 697 700 490,000
2018/09/10 690 707 690 702 564,000
2018/09/07 681 692 677 688 538,000
2018/09/06 687 691 681 683 460,000
2018/09/05 684 693 675 688 288,000
2018/09/04 687 687 679 684 254,000
2018/09/03 702 709 675 687 474,000
2018/08/31 678 699 675 692 453,000
2018/08/30 680 687 678 682 246,000
2018/08/29 671 677 671 674 168,000
2018/08/28 669 678 662 672 394,000
2018/08/27 653 664 652 659 182,000
2018/08/24 654 657 647 651 140,000
2018/08/23 653 653 649 650 123,000
2018/08/22 644 650 640 648 170,000
2018/08/21 644 645 638 641 141,000
2018/08/20 653 653 644 645 137,000
2018/08/17 645 653 643 653 245,000
2018/08/16 653 658 644 650 301,000
2018/08/15 669 673 654 663 277,000
2018/08/14 661 669 655 669 204,000
2018/08/13 671 671 656 658 339,000
2018/08/10 669 680 662 677 523,000
2018/08/09 657 672 649 670 521,000
2018/08/08 659 660 641 657 978,000
2018/08/07 695 706 649 659 1,033,000
2018/08/06 699 704 693 694 213,000
2018/08/03 709 710 696 699 338,000
2018/08/02 721 724 705 707 299,000
2018/08/01 713 726 709 719 556,000
2018/07/31 717 726 697 721 1,377,000
2018/07/30 702 726 702 720 336,000
2018/07/27 710 720 705 708 309,000
2018/07/26 698 707 695 705 258,000
2018/07/25 694 699 693 698 197,000
2018/07/24 693 698 693 694 295,000
2018/07/23 686 695 684 686 282,000
2018/07/20 691 693 682 688 186,000
2018/07/19 689 694 687 690 137,000
2018/07/18 691 696 687 689 233,000
2018/07/17 689 709 688 692 398,000
2018/07/13 675 686 670 683 327,000
2018/07/12 680 680 669 670 472,000
2018/07/11 683 683 670 675 301,000
2018/07/10 686 690 678 678 220,000
2018/07/09 673 683 669 680 176,000
2018/07/06 676 678 669 673 266,000
2018/07/05 683 684 674 675 240,000
2018/07/04 672 694 670 688 440,000
2018/07/03 676 676 663 672 516,000
2018/07/02 672 677 665 665 332,000
2018/06/29 679 679 669 672 462,000
2018/06/28 680 680 672 679 229,000
2018/06/27 690 690 677 681 271,000
2018/06/26 676 695 673 692 359,000
2018/06/25 683 688 675 682 370,000
2018/06/22 675 688 670 688 607,000
2018/06/21 672 684 671 678 490,000
2018/06/20 666 675 656 672 327,000
2018/06/19 680 682 663 663 280,000
2018/06/18 696 700 679 681 384,000
2018/06/15 705 707 695 695 321,000
2018/06/14 703 711 702 704 228,000
2018/06/13 706 716 706 710 226,000
2018/06/12 712 713 706 707 177,000
2018/06/11 711 713 707 711 270,000
2018/06/08 709 720 704 715 678,000
2018/06/07 700 706 695 705 317,000
2018/06/06 690 700 686 698 335,000
2018/06/05 689 695 688 693 470,000
2018/06/04 693 703 691 699 325,000
2018/06/01 689 692 682 683 541,000
2018/05/31 698 699 694 698 387,000
2018/05/30 689 697 686 695 344,000
2018/05/29 707 708 698 704 234,000
2018/05/28 708 710 703 707 222,000
2018/05/25 715 717 711 714 246,000
2018/05/24 725 728 716 721 270,000
2018/05/23 733 734 727 727 483,000
2018/05/22 745 745 735 735 310,000
2018/05/21 746 750 746 746 209,000
2018/05/18 751 756 745 750 351,000
2018/05/17 752 757 746 751 391,000
2018/05/16 760 768 756 758 401,000
2018/05/15 745 764 745 760 441,000
2018/05/14 755 762 742 749 419,000
2018/05/11 744 754 732 751 499,000
2018/05/10 741 741 731 737 202,000
2018/05/09 747 747 731 736 441,000
2018/05/08 743 752 735 747 382,000
2018/05/07 742 742 723 732 470,000
2018/05/02 751 751 740 742 192,000
2018/05/01 749 754 739 753 239,000
2018/04/27 760 760 745 751 426,000
2018/04/26 748 753 745 749 230,000
2018/04/25 757 759 742 752 212,000
2018/04/24 743 749 742 747 140,000
2018/04/23 754 754 738 740 198,000
2018/04/20 747 757 747 754 194,000
2018/04/19 746 753 746 749 245,000
2018/04/18 739 750 737 748 334,000
2018/04/17 737 740 728 729 242,000
2018/04/16 741 743 732 735 613,000
2018/04/13 735 739 732 736 417,000
2018/04/12 741 741 728 730 312,000
2018/04/11 746 746 737 741 145,000
2018/04/10 740 750 732 745 261,000
2018/04/09 740 748 730 740 257,000
2018/04/06 749 749 739 740 241,000
2018/04/05 739 749 736 745 311,000
2018/04/04 730 738 724 735 318,000
2018/04/03 728 742 724 730 650,000
2018/04/02 721 741 714 734 606,000
2018/03/30 706 721 701 720 437,000
2018/03/29 705 708 691 701 331,000
2018/03/28 717 719 695 701 795,000
2018/03/27 716 728 706 728 393,000
2018/03/26 706 706 696 706 385,000
2018/03/23 748 748 707 709 501,000
2018/03/22 736 755 735 755 641,000
2018/03/20 719 741 716 735 501,000
2018/03/19 726 729 718 726 193,000
2018/03/16 741 744 726 726 400,000
2018/03/15 742 743 729 738 241,000
2018/03/14 745 745 738 742 307,000
2018/03/13 740 747 738 746 234,000
2018/03/12 740 747 739 745 226,000
2018/03/09 747 759 735 736 508,000
2018/03/08 746 746 728 735 317,000
2018/03/07 734 739 732 737 338,000
2018/03/06 729 739 729 734 260,000
2018/03/05 715 726 713 722 468,000
2018/03/02 724 732 721 723 445,000
2018/03/01 744 744 733 739 385,000
2018/02/28 754 760 749 749 248,000
2018/02/27 749 755 745 753 247,000
2018/02/26 747 748 735 743 500,000
2018/02/23 735 746 732 743 291,000
2018/02/22 729 736 727 735 178,000
2018/02/21 743 743 729 734 209,000
2018/02/20 731 737 730 735 193,000
2018/02/19 725 735 720 735 319,000
2018/02/16 714 724 713 719 253,000
2018/02/15 709 714 708 711 359,000
2018/02/14 722 724 706 707 339,000
2018/02/13 719 728 715 723 688,000
2018/02/09 709 719 709 718 438,000
2018/02/08 742 750 734 736 354,000
2018/02/07 760 766 737 737 762,000
2018/02/06 771 773 738 749 932,000
2018/02/05 798 809 797 801 512,000
2018/02/02 820 827 816 823 276,000
2018/02/01 813 833 811 831 431,000
2018/01/31 823 830 811 811 565,000
2018/01/30 823 826 815 819 393,000
2018/01/29 812 826 811 823 294,000
2018/01/26 807 820 807 816 626,000
2018/01/25 806 809 802 802 291,000
2018/01/24 813 814 805 810 361,000
2018/01/23 812 817 810 814 184,000
2018/01/22 808 811 801 810 309,000
2018/01/19 808 820 808 814 316,000
2018/01/18 815 818 807 807 501,000
2018/01/17 812 815 807 811 390,000
2018/01/16 815 822 815 821 371,000
2018/01/15 826 828 816 819 235,000
2018/01/12 845 848 824 825 492,000
2018/01/11 830 851 830 849 459,000
2018/01/10 825 841 825 836 412,000
2018/01/09 829 830 819 827 435,000
2018/01/05 827 829 823 827 383,000
2018/01/04 826 830 815 826 467,000

このページの先頭へ