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
2022/12/30 1,955 1,964 1,953 1,957 202,800
2022/12/29 1,962 1,962 1,942 1,956 394,700
2022/12/28 1,976 1,976 1,956 1,970 308,500
2022/12/27 1,981 1,981 1,967 1,970 166,700
2022/12/26 1,981 1,987 1,963 1,970 295,300
2022/12/23 1,970 1,983 1,959 1,981 230,300
2022/12/22 1,964 1,977 1,957 1,977 188,700
2022/12/21 1,966 1,972 1,947 1,950 353,500
2022/12/20 1,993 1,993 1,949 1,966 359,600
2022/12/19 1,986 1,996 1,980 1,980 187,700
2022/12/16 1,980 1,994 1,973 1,986 419,000
2022/12/15 1,987 1,999 1,980 1,989 235,400
2022/12/14 1,970 1,974 1,962 1,974 306,200
2022/12/13 1,968 1,984 1,967 1,981 249,900
2022/12/12 1,961 1,967 1,952 1,957 315,600
2022/12/09 1,960 1,966 1,957 1,961 260,700
2022/12/08 1,975 1,975 1,957 1,963 297,800
2022/12/07 1,956 1,975 1,954 1,961 472,400
2022/12/06 1,972 1,976 1,964 1,976 236,500
2022/12/05 1,984 1,984 1,965 1,973 369,700
2022/12/02 1,997 1,998 1,980 1,990 399,000
2022/12/01 2,015 2,015 1,998 1,998 368,500
2022/11/30 2,020 2,029 2,002 2,002 425,900
2022/11/29 2,019 2,025 2,010 2,019 200,500
2022/11/28 2,061 2,067 2,032 2,036 177,800
2022/11/25 2,065 2,071 2,050 2,055 153,200
2022/11/24 2,050 2,067 2,041 2,065 170,800
2022/11/22 2,028 2,048 2,021 2,034 283,600
2022/11/21 2,037 2,042 2,005 2,006 325,500
2022/11/18 2,020 2,032 2,009 2,023 375,200
2022/11/17 1,997 2,009 1,996 1,997 217,700
2022/11/16 2,005 2,012 1,996 2,000 267,900
2022/11/15 1,990 2,016 1,990 2,001 197,100
2022/11/14 2,023 2,023 1,992 1,992 337,900
2022/11/11 2,060 2,066 2,026 2,028 270,400
2022/11/10 2,035 2,063 2,034 2,042 278,500
2022/11/09 2,023 2,067 2,017 2,049 665,300
2022/11/08 2,120 2,150 1,996 1,997 1,287,800
2022/11/07 2,036 2,079 2,033 2,070 340,500
2022/11/04 2,010 2,024 2,007 2,012 171,200
2022/11/02 2,029 2,039 2,018 2,033 181,400
2022/11/01 2,045 2,046 2,018 2,029 158,700
2022/10/31 2,025 2,038 2,013 2,019 267,700
2022/10/28 2,006 2,020 1,991 2,003 1,066,500
2022/10/27 2,053 2,054 2,030 2,033 181,200
2022/10/26 2,059 2,064 2,049 2,054 234,800
2022/10/25 2,028 2,047 2,023 2,046 205,000
2022/10/24 2,023 2,028 2,006 2,021 188,500
2022/10/21 2,035 2,049 2,015 2,015 194,400
2022/10/20 2,058 2,058 2,041 2,047 146,300
2022/10/19 2,063 2,075 2,055 2,075 131,700
2022/10/18 2,050 2,067 2,045 2,063 215,600
2022/10/17 2,037 2,053 2,030 2,034 220,200
2022/10/14 2,058 2,059 2,031 2,045 204,300
2022/10/13 2,041 2,042 2,008 2,019 240,200
2022/10/12 2,030 2,054 2,026 2,048 292,000
2022/10/11 2,000 2,020 1,991 2,016 392,800
2022/10/07 2,014 2,022 2,007 2,012 271,600
2022/10/06 2,045 2,054 2,036 2,041 224,500
2022/10/05 2,055 2,061 2,025 2,028 194,900
2022/10/04 2,027 2,045 2,022 2,037 260,800
2022/10/03 1,968 2,004 1,960 2,002 266,200
2022/09/30 1,980 1,990 1,968 1,970 204,400
2022/09/29 1,975 2,008 1,975 1,985 335,900
2022/09/28 2,069 2,076 1,982 2,018 710,200
2022/09/27 2,114 2,119 2,090 2,092 200,500
2022/09/26 2,135 2,149 2,084 2,090 390,500
2022/09/22 2,138 2,147 2,129 2,140 218,700
2022/09/21 2,142 2,151 2,134 2,146 197,900
2022/09/20 2,152 2,159 2,136 2,141 213,500
2022/09/16 2,150 2,167 2,133 2,144 245,200
2022/09/15 2,184 2,184 2,158 2,160 184,000
2022/09/14 2,151 2,172 2,138 2,167 340,500
2022/09/13 2,192 2,200 2,185 2,192 164,200
2022/09/12 2,193 2,203 2,189 2,192 188,600
2022/09/09 2,157 2,184 2,150 2,173 255,300
2022/09/08 2,152 2,168 2,147 2,168 302,600
2022/09/07 2,112 2,129 2,101 2,129 254,000
2022/09/06 2,132 2,135 2,110 2,115 253,500
2022/09/05 2,140 2,143 2,116 2,132 196,500
2022/09/02 2,162 2,165 2,135 2,148 269,700
2022/09/01 2,185 2,200 2,168 2,168 249,600
2022/08/31 2,184 2,199 2,182 2,191 216,600
2022/08/30 2,194 2,211 2,188 2,210 172,000
2022/08/29 2,182 2,196 2,174 2,185 277,900
2022/08/26 2,235 2,235 2,218 2,227 131,800
2022/08/25 2,233 2,239 2,206 2,232 178,900
2022/08/24 2,220 2,229 2,215 2,220 117,100
2022/08/23 2,205 2,215 2,183 2,213 205,000
2022/08/22 2,165 2,216 2,163 2,211 234,900
2022/08/19 2,190 2,193 2,156 2,173 265,900
2022/08/18 2,195 2,201 2,175 2,182 233,600
2022/08/17 2,209 2,225 2,188 2,207 294,900
2022/08/16 2,222 2,228 2,184 2,190 288,600
2022/08/15 2,236 2,243 2,208 2,220 251,100
2022/08/12 2,264 2,279 2,230 2,235 331,500
2022/08/10 2,242 2,257 2,220 2,249 298,000
2022/08/09 2,193 2,255 2,193 2,227 420,500
2022/08/08 2,121 2,227 2,102 2,198 803,100
2022/08/05 2,045 2,161 2,031 2,111 1,207,400
2022/08/04 2,066 2,068 2,054 2,057 204,000
2022/08/03 2,092 2,092 2,045 2,047 243,600
2022/08/02 2,095 2,109 2,077 2,082 174,500
2022/08/01 2,095 2,105 2,086 2,100 150,200
2022/07/29 2,110 2,110 2,089 2,093 103,100
2022/07/28 2,099 2,112 2,079 2,107 156,400
2022/07/27 2,084 2,116 2,084 2,110 195,700
2022/07/26 2,087 2,096 2,078 2,086 194,900
2022/07/25 2,065 2,076 2,058 2,072 151,000
2022/07/22 2,052 2,072 2,052 2,066 180,900
2022/07/21 2,033 2,065 2,030 2,059 141,000
2022/07/20 2,018 2,058 2,008 2,054 295,400
2022/07/19 2,001 2,005 1,987 1,990 230,900
2022/07/15 2,002 2,009 1,992 2,006 165,100
2022/07/14 2,012 2,017 2,002 2,006 98,600
2022/07/13 2,005 2,034 1,997 2,013 112,400
2022/07/12 2,044 2,044 2,010 2,017 140,400
2022/07/11 2,030 2,050 2,020 2,044 181,100
2022/07/08 2,010 2,042 2,005 2,014 234,600
2022/07/07 2,025 2,027 1,995 2,010 118,300
2022/07/06 2,008 2,016 1,988 2,003 231,500
2022/07/05 2,012 2,039 2,000 2,023 257,600
2022/07/04 2,010 2,016 1,989 2,002 103,200
2022/07/01 2,014 2,017 1,981 1,994 209,500
2022/06/30 2,029 2,040 2,000 2,005 195,900
2022/06/29 2,014 2,031 2,003 2,011 364,600
2022/06/28 2,017 2,033 2,008 2,028 187,400
2022/06/27 1,992 2,024 1,981 2,023 216,000
2022/06/24 1,983 1,987 1,967 1,978 230,800
2022/06/23 1,980 1,999 1,965 1,975 185,100
2022/06/22 2,000 2,004 1,982 1,985 183,400
2022/06/21 1,999 2,009 1,977 1,985 222,000
2022/06/20 1,996 2,005 1,963 1,970 218,000
2022/06/17 1,973 2,008 1,971 1,996 365,900
2022/06/16 2,035 2,049 2,005 2,008 206,600
2022/06/15 2,010 2,023 2,005 2,012 264,100
2022/06/14 1,977 2,008 1,940 2,004 686,000
2022/06/13 2,075 2,115 2,075 2,102 133,400
2022/06/10 2,093 2,112 2,088 2,104 250,800
2022/06/09 2,112 2,124 2,090 2,113 384,900
2022/06/08 2,158 2,184 2,132 2,138 271,800
2022/06/07 2,111 2,138 2,108 2,132 166,900
2022/06/06 2,100 2,119 2,093 2,110 169,100
2022/06/03 2,133 2,136 2,106 2,115 174,600
2022/06/02 2,155 2,155 2,122 2,133 187,200
2022/06/01 2,140 2,168 2,138 2,151 230,200
2022/05/31 2,196 2,207 2,140 2,143 272,200
2022/05/30 2,196 2,214 2,187 2,204 514,700
2022/05/27 2,173 2,175 2,147 2,156 233,800
2022/05/26 2,135 2,158 2,135 2,151 168,400
2022/05/25 2,141 2,146 2,124 2,128 161,300
2022/05/24 2,134 2,142 2,110 2,135 160,800
2022/05/23 2,137 2,159 2,129 2,134 254,700
2022/05/20 2,102 2,118 2,078 2,114 219,100
2022/05/19 2,040 2,112 2,038 2,108 289,700
2022/05/18 2,044 2,086 2,044 2,086 339,300
2022/05/17 2,060 2,070 2,014 2,038 447,300
2022/05/16 2,055 2,092 2,041 2,064 382,900
2022/05/13 2,023 2,091 1,963 2,032 601,500
2022/05/12 2,005 2,037 1,999 2,007 247,200
2022/05/11 2,017 2,017 1,988 2,010 356,200
2022/05/10 2,024 2,040 1,994 2,027 405,300
2022/05/09 2,050 2,070 2,035 2,043 423,000
2022/05/06 2,060 2,099 2,045 2,064 572,500
2022/05/02 2,053 2,077 2,022 2,061 607,900
2022/04/28 2,117 2,190 2,111 2,184 260,700
2022/04/27 2,141 2,142 2,099 2,114 645,700
2022/04/26 2,172 2,177 2,145 2,156 207,300
2022/04/25 2,140 2,179 2,128 2,172 155,200
2022/04/22 2,190 2,209 2,177 2,186 137,500
2022/04/21 2,183 2,215 2,179 2,202 175,400
2022/04/20 2,180 2,187 2,158 2,169 204,300
2022/04/19 2,155 2,167 2,147 2,159 137,100
2022/04/18 2,150 2,157 2,118 2,146 134,000
2022/04/15 2,154 2,188 2,147 2,173 149,700
2022/04/14 2,163 2,194 2,157 2,179 141,200
2022/04/13 2,121 2,163 2,113 2,163 219,500
2022/04/12 2,147 2,170 2,112 2,135 206,300
2022/04/11 2,169 2,178 2,155 2,165 176,300
2022/04/08 2,228 2,239 2,158 2,169 269,300
2022/04/07 2,181 2,210 2,165 2,197 182,400
2022/04/06 2,207 2,225 2,184 2,197 292,900
2022/04/05 2,281 2,299 2,218 2,227 354,700
2022/04/04 2,321 2,329 2,276 2,305 229,600
2022/04/01 2,295 2,338 2,272 2,331 221,400
2022/03/31 2,313 2,341 2,292 2,300 226,700
2022/03/30 2,357 2,360 2,308 2,354 231,800
2022/03/29 2,405 2,410 2,370 2,401 232,200
2022/03/28 2,380 2,412 2,361 2,406 250,600
2022/03/25 2,363 2,394 2,341 2,360 271,200
2022/03/24 2,340 2,354 2,313 2,351 221,300
2022/03/23 2,378 2,386 2,337 2,364 262,100
2022/03/22 2,363 2,378 2,325 2,352 425,100
2022/03/18 2,333 2,368 2,326 2,359 405,600
2022/03/17 2,308 2,334 2,269 2,326 257,400
2022/03/16 2,327 2,346 2,307 2,313 231,500
2022/03/15 2,342 2,377 2,336 2,337 211,200
2022/03/14 2,374 2,380 2,327 2,342 165,300
2022/03/11 2,320 2,365 2,311 2,346 270,200
2022/03/10 2,240 2,321 2,236 2,319 310,000
2022/03/09 2,211 2,242 2,165 2,206 309,400
2022/03/08 2,299 2,355 2,237 2,245 647,300
2022/03/07 2,210 2,294 2,206 2,282 571,800
2022/03/04 2,193 2,229 2,186 2,210 372,200
2022/03/03 2,119 2,190 2,105 2,173 282,400
2022/03/02 2,111 2,120 2,075 2,086 293,300
2022/03/01 2,137 2,140 2,113 2,127 263,700
2022/02/28 2,100 2,130 2,096 2,130 271,100
2022/02/25 2,114 2,127 2,095 2,110 429,600
2022/02/24 2,080 2,100 2,051 2,093 278,300
2022/02/22 2,081 2,120 2,081 2,117 180,700
2022/02/21 2,130 2,136 2,105 2,134 195,300
2022/02/18 2,135 2,149 2,130 2,138 175,800
2022/02/17 2,169 2,173 2,122 2,143 209,100
2022/02/16 2,150 2,173 2,131 2,169 217,900
2022/02/15 2,082 2,124 2,082 2,108 236,000
2022/02/14 2,044 2,092 2,028 2,079 316,700
2022/02/10 2,100 2,116 2,082 2,090 305,700
2022/02/09 2,065 2,106 2,050 2,080 332,100
2022/02/08 2,087 2,120 2,030 2,053 552,700
2022/02/07 2,161 2,211 2,063 2,083 696,900
2022/02/04 2,089 2,139 2,086 2,131 376,200
2022/02/03 2,090 2,106 2,057 2,071 172,200
2022/02/02 2,056 2,095 2,049 2,087 192,000
2022/02/01 2,073 2,087 2,048 2,051 202,200
2022/01/31 2,001 2,059 1,998 2,052 161,700
2022/01/28 1,980 2,038 1,971 2,001 295,000
2022/01/27 1,982 2,003 1,944 1,950 220,800
2022/01/26 2,000 2,011 1,975 1,991 103,400
2022/01/25 2,011 2,016 1,981 1,996 131,900
2022/01/24 1,977 2,023 1,976 2,016 208,300
2022/01/21 1,961 1,979 1,942 1,970 117,100
2022/01/20 1,942 1,985 1,937 1,966 186,100
2022/01/19 1,947 1,974 1,947 1,954 168,400
2022/01/18 2,017 2,019 1,966 1,973 145,300
2022/01/17 1,995 2,029 1,975 1,989 221,100
2022/01/14 1,940 1,978 1,931 1,972 216,400
2022/01/13 1,955 1,959 1,930 1,942 136,000
2022/01/12 1,930 1,962 1,924 1,947 156,400
2022/01/11 1,926 1,926 1,886 1,911 236,000
2022/01/07 1,955 1,957 1,918 1,932 134,400
2022/01/06 1,948 1,975 1,932 1,934 175,600
2022/01/05 1,969 1,979 1,955 1,979 206,900
2022/01/04 1,944 1,953 1,933 1,952 171,300

このページの先頭へ