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
2020/12/30 1,322 1,334 1,314 1,320 129,600
2020/12/29 1,323 1,333 1,307 1,329 193,500
2020/12/28 1,315 1,320 1,300 1,304 181,600
2020/12/25 1,321 1,327 1,315 1,323 158,000
2020/12/24 1,325 1,335 1,321 1,323 128,900
2020/12/23 1,344 1,344 1,320 1,330 162,100
2020/12/22 1,341 1,344 1,323 1,331 167,700
2020/12/21 1,366 1,366 1,352 1,358 95,300
2020/12/18 1,349 1,361 1,347 1,353 265,100
2020/12/17 1,356 1,365 1,350 1,363 189,100
2020/12/16 1,365 1,369 1,354 1,356 114,000
2020/12/15 1,350 1,362 1,342 1,359 186,000
2020/12/14 1,343 1,361 1,336 1,352 270,500
2020/12/11 1,344 1,352 1,334 1,352 259,600
2020/12/10 1,358 1,358 1,333 1,344 204,700
2020/12/09 1,348 1,366 1,340 1,358 135,600
2020/12/08 1,349 1,352 1,334 1,347 128,400
2020/12/07 1,388 1,388 1,352 1,353 133,500
2020/12/04 1,384 1,387 1,364 1,372 184,900
2020/12/03 1,409 1,412 1,382 1,396 148,200
2020/12/02 1,420 1,459 1,411 1,419 405,900
2020/12/01 1,355 1,397 1,352 1,395 330,500
2020/11/30 1,392 1,394 1,346 1,350 350,300
2020/11/27 1,400 1,419 1,398 1,403 207,000
2020/11/26 1,356 1,398 1,350 1,395 210,900
2020/11/25 1,411 1,416 1,381 1,383 337,300
2020/11/24 1,419 1,445 1,416 1,419 438,400
2020/11/20 1,368 1,397 1,368 1,397 116,000
2020/11/19 1,371 1,392 1,368 1,386 139,500
2020/11/18 1,391 1,391 1,370 1,374 150,200
2020/11/17 1,387 1,387 1,360 1,383 158,500
2020/11/16 1,368 1,377 1,353 1,371 169,900
2020/11/13 1,394 1,394 1,356 1,368 115,100
2020/11/12 1,408 1,408 1,374 1,389 160,800
2020/11/11 1,412 1,419 1,393 1,415 268,300
2020/11/10 1,396 1,412 1,358 1,371 336,000
2020/11/09 1,334 1,379 1,318 1,369 313,100
2020/11/06 1,270 1,347 1,261 1,317 209,800
2020/11/05 1,299 1,299 1,267 1,275 158,800
2020/11/04 1,282 1,307 1,266 1,299 224,000
2020/11/02 1,236 1,267 1,236 1,258 132,400
2020/10/30 1,243 1,246 1,214 1,219 87,100
2020/10/29 1,237 1,248 1,232 1,246 87,200
2020/10/28 1,251 1,259 1,245 1,254 121,800
2020/10/27 1,276 1,276 1,254 1,261 79,300
2020/10/26 1,266 1,276 1,266 1,274 40,100
2020/10/23 1,274 1,281 1,262 1,278 67,500
2020/10/22 1,262 1,263 1,253 1,259 175,100
2020/10/21 1,272 1,290 1,272 1,278 98,700
2020/10/20 1,292 1,296 1,260 1,260 145,400
2020/10/19 1,289 1,304 1,288 1,301 78,900
2020/10/16 1,291 1,292 1,275 1,278 102,500
2020/10/15 1,297 1,309 1,287 1,291 86,400
2020/10/14 1,301 1,309 1,297 1,306 104,100
2020/10/13 1,333 1,339 1,311 1,320 65,100
2020/10/12 1,344 1,344 1,314 1,323 88,200
2020/10/09 1,355 1,355 1,337 1,341 132,900
2020/10/08 1,354 1,363 1,350 1,355 141,400
2020/10/07 1,335 1,357 1,335 1,344 112,100
2020/10/06 1,346 1,351 1,330 1,334 122,400
2020/10/05 1,343 1,357 1,342 1,344 156,300
2020/10/02 1,330 1,339 1,307 1,314 165,600
2020/09/30 1,378 1,378 1,330 1,330 216,000
2020/09/29 1,408 1,408 1,368 1,379 168,200
2020/09/28 1,412 1,427 1,402 1,421 256,200
2020/09/25 1,380 1,391 1,369 1,382 155,600
2020/09/24 1,361 1,374 1,356 1,357 141,200
2020/09/23 1,368 1,375 1,352 1,366 136,200
2020/09/18 1,390 1,401 1,379 1,385 204,300
2020/09/17 1,374 1,379 1,362 1,371 101,100
2020/09/16 1,366 1,374 1,356 1,360 117,800
2020/09/15 1,390 1,390 1,362 1,364 66,600
2020/09/14 1,379 1,394 1,370 1,389 131,600
2020/09/11 1,355 1,368 1,342 1,364 150,000
2020/09/10 1,340 1,347 1,327 1,342 127,600
2020/09/09 1,305 1,340 1,298 1,336 183,500
2020/09/08 1,313 1,322 1,298 1,313 105,400
2020/09/07 1,313 1,323 1,308 1,310 88,000
2020/09/04 1,283 1,309 1,281 1,309 104,500
2020/09/03 1,298 1,313 1,283 1,303 231,400
2020/09/02 1,310 1,310 1,260 1,281 522,000
2020/09/01 1,301 1,317 1,289 1,309 128,700
2020/08/31 1,316 1,326 1,310 1,313 136,000
2020/08/28 1,317 1,340 1,287 1,295 250,000
2020/08/27 1,340 1,347 1,321 1,343 117,700
2020/08/26 1,313 1,339 1,302 1,334 137,900
2020/08/25 1,330 1,334 1,315 1,327 121,200
2020/08/24 1,320 1,323 1,311 1,314 57,700
2020/08/21 1,326 1,332 1,310 1,316 67,800
2020/08/20 1,314 1,321 1,311 1,314 56,500
2020/08/19 1,323 1,325 1,314 1,321 63,000
2020/08/18 1,307 1,326 1,305 1,324 84,200
2020/08/17 1,333 1,334 1,319 1,321 59,800
2020/08/14 1,347 1,347 1,329 1,334 73,600
2020/08/13 1,345 1,351 1,331 1,343 138,700
2020/08/12 1,320 1,329 1,295 1,322 170,400
2020/08/11 1,270 1,303 1,270 1,298 162,800
2020/08/07 1,255 1,278 1,243 1,265 175,400
2020/08/06 1,269 1,269 1,253 1,253 47,400
2020/08/05 1,271 1,271 1,252 1,257 117,900
2020/08/04 1,242 1,275 1,242 1,272 114,800
2020/08/03 1,189 1,232 1,189 1,222 130,200
2020/07/31 1,217 1,217 1,184 1,187 118,000
2020/07/30 1,232 1,237 1,215 1,219 74,300
2020/07/29 1,259 1,259 1,234 1,234 71,500
2020/07/28 1,268 1,271 1,250 1,257 54,800
2020/07/27 1,245 1,273 1,231 1,268 108,800
2020/07/22 1,272 1,273 1,249 1,249 75,700
2020/07/21 1,274 1,280 1,265 1,272 85,300
2020/07/20 1,266 1,278 1,258 1,275 92,100
2020/07/17 1,271 1,274 1,258 1,266 72,800
2020/07/16 1,277 1,279 1,265 1,265 67,300
2020/07/15 1,260 1,283 1,260 1,277 93,300
2020/07/14 1,263 1,263 1,253 1,254 75,600
2020/07/13 1,250 1,269 1,250 1,268 91,500
2020/07/10 1,255 1,257 1,217 1,221 215,900
2020/07/09 1,265 1,278 1,255 1,262 127,900
2020/07/08 1,275 1,287 1,266 1,268 127,400
2020/07/07 1,300 1,305 1,278 1,287 82,700
2020/07/06 1,294 1,313 1,292 1,311 73,700
2020/07/03 1,283 1,288 1,272 1,288 83,700
2020/07/02 1,263 1,290 1,263 1,281 147,900
2020/07/01 1,296 1,302 1,266 1,270 120,600
2020/06/30 1,316 1,324 1,294 1,294 86,900
2020/06/29 1,276 1,306 1,276 1,286 137,300
2020/06/26 1,295 1,318 1,293 1,309 91,500
2020/06/25 1,275 1,285 1,271 1,274 71,700
2020/06/24 1,307 1,308 1,289 1,291 74,000
2020/06/23 1,293 1,321 1,290 1,307 108,100
2020/06/22 1,290 1,298 1,281 1,294 56,700
2020/06/19 1,310 1,310 1,291 1,295 137,000
2020/06/18 1,310 1,320 1,304 1,312 98,800
2020/06/17 1,335 1,336 1,319 1,319 84,900
2020/06/16 1,320 1,342 1,309 1,339 135,700
2020/06/15 1,313 1,333 1,295 1,295 116,000
2020/06/12 1,311 1,336 1,303 1,329 152,800
2020/06/11 1,365 1,374 1,351 1,352 110,300
2020/06/10 1,388 1,393 1,371 1,389 147,600
2020/06/09 1,401 1,401 1,381 1,389 131,900
2020/06/08 1,400 1,400 1,370 1,396 125,700
2020/06/05 1,395 1,399 1,378 1,381 141,100
2020/06/04 1,400 1,400 1,376 1,394 189,600
2020/06/03 1,395 1,404 1,368 1,377 313,500
2020/06/02 1,339 1,392 1,338 1,366 260,500
2020/06/01 1,335 1,340 1,310 1,333 154,400
2020/05/29 1,336 1,352 1,329 1,340 177,100
2020/05/28 1,312 1,336 1,310 1,336 174,400
2020/05/27 1,314 1,318 1,300 1,311 175,200
2020/05/26 1,280 1,319 1,280 1,314 196,600
2020/05/25 1,290 1,290 1,269 1,283 78,700
2020/05/22 1,286 1,286 1,255 1,266 111,000
2020/05/21 1,295 1,295 1,271 1,280 118,900
2020/05/20 1,289 1,301 1,281 1,291 159,100
2020/05/19 1,304 1,304 1,278 1,285 112,600
2020/05/18 1,269 1,270 1,246 1,264 124,900
2020/05/15 1,259 1,268 1,238 1,242 126,500
2020/05/14 1,246 1,246 1,225 1,229 111,300
2020/05/13 1,245 1,248 1,232 1,246 176,900
2020/05/12 1,275 1,287 1,249 1,263 207,200
2020/05/11 1,268 1,289 1,253 1,275 178,000
2020/05/08 1,250 1,252 1,235 1,241 145,700
2020/05/07 1,220 1,227 1,210 1,225 112,700
2020/05/01 1,249 1,255 1,223 1,230 182,500
2020/04/30 1,260 1,265 1,239 1,242 212,000
2020/04/28 1,250 1,250 1,222 1,238 232,700
2020/04/27 1,238 1,242 1,230 1,234 125,300
2020/04/24 1,219 1,228 1,210 1,220 105,200
2020/04/23 1,192 1,218 1,190 1,218 138,700
2020/04/22 1,185 1,207 1,180 1,192 127,300
2020/04/21 1,188 1,199 1,184 1,199 145,900
2020/04/20 1,208 1,221 1,198 1,212 110,200
2020/04/17 1,243 1,245 1,209 1,219 162,800
2020/04/16 1,200 1,224 1,188 1,224 136,100
2020/04/15 1,232 1,238 1,190 1,198 220,400
2020/04/14 1,201 1,223 1,197 1,219 116,900
2020/04/13 1,208 1,217 1,198 1,209 123,400
2020/04/10 1,216 1,230 1,167 1,229 269,100
2020/04/09 1,209 1,213 1,177 1,197 220,100
2020/04/08 1,181 1,212 1,154 1,201 210,600
2020/04/07 1,203 1,220 1,178 1,211 195,600
2020/04/06 1,140 1,177 1,115 1,168 205,900
2020/04/03 1,115 1,158 1,113 1,128 205,200
2020/04/02 1,139 1,167 1,097 1,101 313,700
2020/04/01 1,182 1,208 1,153 1,159 280,500
2020/03/31 1,215 1,226 1,175 1,183 330,400
2020/03/30 1,189 1,217 1,145 1,217 347,100
2020/03/27 1,240 1,247 1,205 1,247 431,600
2020/03/26 1,197 1,231 1,171 1,219 279,200
2020/03/25 1,202 1,219 1,148 1,213 422,200
2020/03/24 1,081 1,118 1,077 1,110 262,200
2020/03/23 1,055 1,060 1,022 1,051 542,900
2020/03/19 1,091 1,097 1,045 1,073 382,600
2020/03/18 1,130 1,154 1,073 1,078 495,400
2020/03/17 1,016 1,136 1,009 1,125 373,100
2020/03/16 1,054 1,091 1,035 1,041 300,700
2020/03/13 1,044 1,082 1,014 1,059 358,700
2020/03/12 1,120 1,134 1,089 1,103 290,700
2020/03/11 1,167 1,197 1,150 1,150 162,200
2020/03/10 1,138 1,170 1,088 1,170 359,800
2020/03/09 1,188 1,206 1,148 1,161 254,600
2020/03/06 1,247 1,249 1,224 1,228 252,100
2020/03/05 1,289 1,292 1,255 1,269 176,900
2020/03/04 1,259 1,293 1,252 1,265 133,400
2020/03/03 1,305 1,312 1,265 1,270 309,900
2020/03/02 1,293 1,313 1,271 1,297 306,900
2020/02/28 1,288 1,301 1,258 1,263 329,200
2020/02/27 1,333 1,338 1,314 1,318 201,300
2020/02/26 1,350 1,360 1,337 1,359 247,300
2020/02/25 1,375 1,393 1,372 1,379 270,200
2020/02/21 1,435 1,443 1,433 1,433 83,600
2020/02/20 1,455 1,464 1,440 1,440 123,800
2020/02/19 1,461 1,462 1,444 1,450 106,000
2020/02/18 1,453 1,458 1,438 1,442 179,800
2020/02/17 1,468 1,469 1,452 1,464 134,600
2020/02/14 1,482 1,484 1,466 1,473 76,900
2020/02/13 1,498 1,498 1,481 1,486 112,000
2020/02/12 1,501 1,506 1,491 1,502 97,400
2020/02/10 1,498 1,512 1,494 1,508 79,400
2020/02/07 1,521 1,527 1,500 1,503 99,600
2020/02/06 1,507 1,550 1,507 1,532 270,300
2020/02/05 1,484 1,518 1,471 1,502 290,400
2020/02/04 1,442 1,459 1,439 1,458 150,400
2020/02/03 1,411 1,450 1,410 1,442 164,700
2020/01/31 1,435 1,454 1,435 1,436 176,200
2020/01/30 1,437 1,445 1,415 1,424 157,800
2020/01/29 1,434 1,442 1,428 1,442 186,000
2020/01/28 1,450 1,450 1,434 1,434 253,100
2020/01/27 1,462 1,465 1,452 1,462 186,500
2020/01/24 1,473 1,479 1,470 1,478 114,900
2020/01/23 1,489 1,489 1,474 1,478 185,200
2020/01/22 1,500 1,511 1,499 1,509 177,000
2020/01/21 1,506 1,516 1,504 1,505 100,700
2020/01/20 1,507 1,512 1,503 1,506 101,500
2020/01/17 1,493 1,500 1,491 1,495 142,300
2020/01/16 1,500 1,502 1,490 1,493 97,600
2020/01/15 1,489 1,493 1,479 1,492 175,700
2020/01/14 1,509 1,513 1,491 1,495 130,500
2020/01/10 1,517 1,519 1,506 1,506 122,700
2020/01/09 1,498 1,506 1,492 1,505 86,100
2020/01/08 1,472 1,490 1,462 1,475 210,800
2020/01/07 1,470 1,493 1,467 1,487 231,300
2020/01/06 1,471 1,483 1,468 1,475 245,000

このページの先頭へ