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
2025/06/13 2,970 2,977 2,952 2,964 143,800
2025/06/12 2,976 2,988 2,966 2,977 112,800
2025/06/11 2,977 2,988 2,963 2,976 120,800
2025/06/10 2,991 3,000 2,955 2,961 177,300
2025/06/09 3,055 3,055 3,005 3,005 105,100
2025/06/06 3,000 3,035 3,000 3,030 93,000
2025/06/05 2,968 3,020 2,960 3,000 152,600
2025/06/04 2,955 2,984 2,942 2,977 151,300
2025/06/03 2,987 2,995 2,950 2,965 181,900
2025/06/02 2,995 3,010 2,975 3,005 103,200
2025/05/30 2,991 3,020 2,970 3,000 133,200
2025/05/29 2,989 3,000 2,983 3,000 104,400
2025/05/28 3,000 3,010 2,975 2,978 84,300
2025/05/27 2,987 2,997 2,975 2,983 72,600
2025/05/26 2,993 3,015 2,993 3,000 66,500
2025/05/23 2,980 3,020 2,962 2,992 124,800
2025/05/22 2,951 2,973 2,931 2,949 91,300
2025/05/21 2,985 2,996 2,967 2,967 116,500
2025/05/20 3,005 3,030 2,951 2,967 142,800
2025/05/19 2,980 3,030 2,972 3,005 125,400
2025/05/16 2,979 2,992 2,964 2,980 88,700
2025/05/15 3,000 3,030 2,974 2,979 169,900
2025/05/14 3,005 3,025 2,985 3,010 194,700
2025/05/13 3,060 3,085 3,020 3,035 163,300
2025/05/12 2,963 3,090 2,963 3,050 306,300
2025/05/09 2,889 3,000 2,854 2,962 362,200
2025/05/08 2,849 2,861 2,822 2,860 98,300
2025/05/07 2,798 2,860 2,796 2,848 176,600
2025/05/02 2,796 2,817 2,776 2,798 85,200
2025/05/01 2,780 2,804 2,756 2,793 119,200
2025/04/30 2,787 2,787 2,744 2,768 109,200
2025/04/28 2,745 2,790 2,742 2,785 232,500
2025/04/25 2,737 2,761 2,733 2,744 72,500
2025/04/24 2,759 2,771 2,733 2,737 99,600
2025/04/23 2,771 2,791 2,758 2,767 124,000
2025/04/22 2,730 2,753 2,725 2,753 83,200
2025/04/21 2,752 2,761 2,734 2,749 52,500
2025/04/18 2,698 2,778 2,694 2,762 97,000
2025/04/17 2,681 2,696 2,670 2,690 85,800
2025/04/16 2,688 2,706 2,675 2,702 110,500
2025/04/15 2,760 2,760 2,709 2,709 87,900
2025/04/14 2,763 2,770 2,739 2,745 116,300
2025/04/11 2,684 2,748 2,662 2,734 136,600
2025/04/10 2,728 2,749 2,689 2,734 190,700
2025/04/09 2,654 2,672 2,612 2,640 181,700
2025/04/08 2,663 2,689 2,620 2,677 255,400
2025/04/07 2,536 2,628 2,476 2,580 263,200
2025/04/04 2,666 2,688 2,644 2,686 188,800
2025/04/03 2,685 2,716 2,674 2,710 139,200
2025/04/02 2,767 2,774 2,723 2,723 132,200
2025/04/01 2,793 2,815 2,769 2,769 126,600
2025/03/31 2,800 2,814 2,759 2,763 169,200
2025/03/28 2,865 2,877 2,835 2,842 131,900
2025/03/27 2,882 2,922 2,881 2,917 151,100
2025/03/26 2,876 2,915 2,866 2,905 199,500
2025/03/25 2,835 2,867 2,830 2,855 78,100
2025/03/24 2,840 2,935 2,801 2,836 203,500
2025/03/21 2,830 2,859 2,821 2,821 327,700
2025/03/19 2,845 2,869 2,842 2,855 94,700
2025/03/18 2,822 2,844 2,816 2,832 123,700
2025/03/17 2,829 2,849 2,820 2,821 99,200
2025/03/14 2,824 2,858 2,810 2,837 153,000
2025/03/13 2,835 2,865 2,826 2,855 150,600
2025/03/12 2,873 2,902 2,840 2,852 243,300
2025/03/11 2,832 2,846 2,809 2,846 170,000
2025/03/10 2,857 2,860 2,809 2,816 100,400
2025/03/07 2,839 2,876 2,815 2,856 131,200
2025/03/06 2,833 2,859 2,830 2,854 116,900
2025/03/05 2,816 2,837 2,798 2,813 118,800
2025/03/04 2,819 2,824 2,772 2,779 115,900
2025/03/03 2,754 2,790 2,751 2,786 85,100
2025/02/28 2,757 2,763 2,731 2,746 121,400
2025/02/27 2,717 2,758 2,711 2,757 108,300
2025/02/26 2,721 2,726 2,700 2,717 122,000
2025/02/25 2,736 2,744 2,714 2,740 108,800
2025/02/21 2,738 2,755 2,724 2,736 125,200
2025/02/20 2,750 2,752 2,713 2,722 152,200
2025/02/19 2,800 2,803 2,758 2,773 100,900
2025/02/18 2,774 2,790 2,768 2,773 84,000
2025/02/17 2,767 2,803 2,767 2,785 119,300
2025/02/14 2,797 2,797 2,758 2,765 128,700
2025/02/13 2,813 2,827 2,798 2,808 118,100
2025/02/12 2,880 2,899 2,766 2,766 211,100
2025/02/10 2,874 2,905 2,874 2,880 130,100
2025/02/07 2,825 2,863 2,795 2,858 177,800
2025/02/06 2,803 2,854 2,766 2,825 241,900
2025/02/05 2,717 2,786 2,700 2,771 258,700
2025/02/04 2,729 2,754 2,689 2,696 171,000
2025/02/03 2,683 2,710 2,659 2,696 214,900
2025/01/31 2,700 2,722 2,681 2,711 133,400
2025/01/30 2,672 2,700 2,665 2,696 129,300
2025/01/29 2,678 2,692 2,672 2,673 111,200
2025/01/28 2,667 2,688 2,666 2,678 83,500
2025/01/27 2,665 2,671 2,653 2,667 71,100
2025/01/24 2,674 2,680 2,654 2,655 71,900
2025/01/23 2,640 2,659 2,633 2,652 104,400
2025/01/22 2,649 2,656 2,641 2,649 81,900
2025/01/21 2,655 2,663 2,637 2,645 73,500
2025/01/20 2,645 2,655 2,635 2,635 73,400
2025/01/17 2,626 2,638 2,611 2,634 97,100
2025/01/16 2,655 2,669 2,649 2,649 89,000
2025/01/15 2,635 2,666 2,630 2,655 110,800
2025/01/14 2,701 2,709 2,645 2,645 215,600
2025/01/10 2,729 2,738 2,700 2,718 72,500
2025/01/09 2,751 2,751 2,721 2,729 101,400
2025/01/08 2,765 2,770 2,755 2,764 81,500
2025/01/07 2,791 2,791 2,757 2,760 102,900
2025/01/06 2,816 2,822 2,784 2,788 99,600

このページの先頭へ