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
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
2023/06/29 2,398 2,418 2,376 2,384 119,300
2023/06/28 2,368 2,393 2,359 2,392 173,900
2023/06/27 2,376 2,386 2,355 2,380 148,300
2023/06/26 2,375 2,391 2,359 2,376 170,400
2023/06/23 2,394 2,396 2,349 2,356 193,300
2023/06/22 2,370 2,389 2,369 2,383 163,100
2023/06/21 2,347 2,387 2,344 2,361 162,200
2023/06/20 2,374 2,374 2,335 2,348 164,400
2023/06/19 2,413 2,413 2,356 2,374 179,500
2023/06/16 2,384 2,414 2,378 2,403 366,800
2023/06/15 2,385 2,392 2,372 2,373 232,600
2023/06/14 2,346 2,369 2,346 2,362 186,000
2023/06/13 2,351 2,362 2,333 2,346 164,400
2023/06/12 2,337 2,342 2,317 2,337 164,700
2023/06/09 2,318 2,332 2,301 2,325 287,800
2023/06/08 2,313 2,333 2,287 2,293 234,800
2023/06/07 2,305 2,322 2,286 2,290 331,700
2023/06/06 2,280 2,295 2,270 2,292 205,500
2023/06/05 2,261 2,289 2,261 2,281 240,300
2023/06/02 2,210 2,232 2,209 2,228 204,400
2023/06/01 2,198 2,210 2,185 2,194 253,000
2023/05/31 2,225 2,225 2,191 2,195 329,600
2023/05/30 2,260 2,265 2,227 2,240 138,200
2023/05/29 2,262 2,262 2,241 2,253 115,700
2023/05/26 2,250 2,271 2,241 2,241 128,200
2023/05/25 2,255 2,272 2,250 2,251 118,300
2023/05/24 2,272 2,287 2,264 2,272 146,600
2023/05/23 2,284 2,294 2,245 2,268 203,700
2023/05/22 2,250 2,287 2,250 2,282 224,300
2023/05/19 2,245 2,250 2,218 2,242 247,200
2023/05/18 2,270 2,276 2,241 2,249 182,600
2023/05/17 2,282 2,286 2,251 2,263 162,500
2023/05/16 2,259 2,287 2,242 2,287 213,800
2023/05/15 2,223 2,257 2,218 2,256 390,700
2023/05/12 2,236 2,306 2,233 2,248 733,200
2023/05/11 2,280 2,297 2,253 2,262 309,300
2023/05/10 2,302 2,314 2,294 2,306 253,900
2023/05/09 2,290 2,314 2,289 2,306 248,600
2023/05/08 2,255 2,289 2,254 2,280 231,700
2023/05/02 2,266 2,267 2,239 2,242 110,800
2023/05/01 2,254 2,258 2,239 2,253 133,500
2023/04/28 2,250 2,257 2,241 2,254 183,900
2023/04/27 2,245 2,245 2,227 2,239 203,000
2023/04/26 2,260 2,266 2,231 2,257 183,600
2023/04/25 2,269 2,278 2,254 2,256 130,100
2023/04/24 2,264 2,267 2,257 2,261 143,700
2023/04/21 2,250 2,268 2,248 2,260 172,300
2023/04/20 2,251 2,261 2,240 2,247 157,600
2023/04/19 2,250 2,260 2,236 2,260 210,700
2023/04/18 2,232 2,252 2,231 2,241 280,600
2023/04/17 2,243 2,253 2,237 2,238 241,100
2023/04/14 2,220 2,239 2,211 2,226 280,500
2023/04/13 2,188 2,206 2,182 2,205 266,400
2023/04/12 2,195 2,201 2,180 2,183 164,000
2023/04/11 2,157 2,178 2,157 2,174 262,700
2023/04/10 2,168 2,178 2,141 2,147 186,200
2023/04/07 2,140 2,160 2,140 2,151 179,900
2023/04/06 2,137 2,160 2,130 2,144 258,200
2023/04/05 2,194 2,198 2,151 2,157 254,500
2023/04/04 2,180 2,184 2,158 2,181 287,900
2023/04/03 2,175 2,179 2,158 2,179 307,800
2023/03/31 2,193 2,193 2,169 2,175 359,600
2023/03/30 2,143 2,175 2,136 2,172 272,500
2023/03/29 2,190 2,206 2,177 2,206 291,900
2023/03/28 2,189 2,195 2,173 2,186 211,300
2023/03/27 2,188 2,188 2,161 2,180 174,000
2023/03/24 2,162 2,169 2,154 2,163 210,500
2023/03/23 2,172 2,195 2,171 2,185 292,200
2023/03/22 2,230 2,233 2,174 2,198 385,600
2023/03/20 2,264 2,264 2,180 2,193 396,500
2023/03/17 2,271 2,288 2,265 2,283 347,100
2023/03/16 2,237 2,265 2,226 2,247 346,300
2023/03/15 2,243 2,296 2,235 2,285 383,200
2023/03/14 2,248 2,248 2,210 2,225 447,200
2023/03/13 2,250 2,250 2,216 2,231 343,300
2023/03/10 2,238 2,290 2,237 2,265 457,400
2023/03/09 2,244 2,265 2,242 2,265 271,900
2023/03/08 2,220 2,242 2,220 2,239 188,400
2023/03/07 2,219 2,235 2,213 2,226 290,600
2023/03/06 2,224 2,230 2,203 2,220 359,000
2023/03/03 2,190 2,210 2,185 2,205 446,000
2023/03/02 2,161 2,177 2,159 2,174 262,100
2023/03/01 2,131 2,155 2,131 2,149 225,400
2023/02/28 2,158 2,160 2,127 2,131 302,700
2023/02/27 2,154 2,161 2,146 2,152 285,700
2023/02/24 2,116 2,142 2,114 2,142 335,800
2023/02/22 2,108 2,116 2,089 2,114 339,800
2023/02/21 2,106 2,108 2,091 2,108 205,900
2023/02/20 2,092 2,108 2,089 2,107 251,700
2023/02/17 2,062 2,084 2,058 2,083 231,500
2023/02/16 2,066 2,073 2,052 2,058 222,500
2023/02/15 2,075 2,079 2,062 2,066 167,200
2023/02/14 2,071 2,079 2,063 2,072 172,900
2023/02/13 2,059 2,069 2,053 2,069 221,500
2023/02/10 2,039 2,054 2,031 2,050 288,500
2023/02/09 2,034 2,044 2,029 2,040 311,600
2023/02/08 2,016 2,042 2,010 2,035 482,200
2023/02/07 2,002 2,048 1,967 2,007 968,800
2023/02/06 1,987 2,001 1,985 1,998 281,100
2023/02/03 1,980 1,981 1,967 1,978 217,600
2023/02/02 2,000 2,000 1,979 1,982 283,700
2023/02/01 2,002 2,008 1,988 1,991 325,700
2023/01/31 1,990 1,996 1,984 1,993 266,500
2023/01/30 1,972 1,985 1,971 1,980 362,800
2023/01/27 1,980 1,980 1,970 1,978 236,100
2023/01/26 1,972 1,974 1,965 1,973 250,800
2023/01/25 1,972 1,972 1,957 1,971 314,000
2023/01/24 1,950 1,965 1,947 1,965 333,100
2023/01/23 1,949 1,949 1,931 1,944 280,200
2023/01/20 1,919 1,937 1,915 1,935 195,200
2023/01/19 1,916 1,925 1,915 1,919 180,700
2023/01/18 1,915 1,941 1,907 1,930 285,600
2023/01/17 1,902 1,918 1,902 1,908 171,700
2023/01/16 1,915 1,915 1,902 1,906 221,200
2023/01/13 1,904 1,927 1,901 1,921 250,300
2023/01/12 1,909 1,911 1,897 1,904 262,400
2023/01/11 1,909 1,912 1,900 1,900 221,200
2023/01/10 1,910 1,912 1,894 1,904 236,200
2023/01/06 1,907 1,912 1,897 1,903 229,500
2023/01/05 1,910 1,910 1,894 1,907 380,200
2023/01/04 1,955 1,955 1,910 1,910 409,300

このページの先頭へ