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 |
|---|---|---|---|---|---|
| 2026/05/11 | 3,760 | 3,790 | 3,745 | 3,765 | 108,300 |
| 2026/05/08 | 3,800 | 3,815 | 3,700 | 3,765 | 148,500 |
| 2026/05/07 | 3,820 | 3,885 | 3,805 | 3,835 | 137,000 |
| 2026/05/01 | 3,765 | 3,830 | 3,755 | 3,805 | 98,600 |
| 2026/04/30 | 3,740 | 3,800 | 3,735 | 3,785 | 137,300 |
| 2026/04/28 | 3,730 | 3,800 | 3,715 | 3,800 | 185,700 |
| 2026/04/27 | 3,715 | 3,725 | 3,680 | 3,720 | 105,000 |
| 2026/04/24 | 3,805 | 3,815 | 3,760 | 3,770 | 92,400 |
| 2026/04/23 | 3,810 | 3,815 | 3,755 | 3,815 | 148,000 |
| 2026/04/22 | 3,860 | 3,865 | 3,800 | 3,810 | 68,800 |
| 2026/04/21 | 3,865 | 3,880 | 3,825 | 3,860 | 83,800 |
| 2026/04/20 | 3,890 | 3,890 | 3,835 | 3,870 | 84,800 |
| 2026/04/17 | 3,940 | 3,950 | 3,875 | 3,875 | 96,300 |
| 2026/04/16 | 3,975 | 3,985 | 3,955 | 3,955 | 86,100 |
| 2026/04/15 | 4,000 | 4,050 | 3,975 | 3,985 | 139,600 |
| 2026/04/14 | 4,015 | 4,050 | 4,000 | 4,020 | 122,100 |
| 2026/04/13 | 4,090 | 4,120 | 4,000 | 4,015 | 86,800 |
| 2026/04/10 | 4,170 | 4,195 | 4,100 | 4,100 | 98,300 |
| 2026/04/09 | 4,150 | 4,230 | 4,140 | 4,150 | 137,900 |
| 2026/04/08 | 4,215 | 4,220 | 4,125 | 4,145 | 150,300 |
| 2026/04/07 | 4,135 | 4,165 | 4,110 | 4,145 | 78,100 |
| 2026/04/06 | 4,175 | 4,185 | 4,130 | 4,135 | 108,400 |
| 2026/04/03 | 4,070 | 4,095 | 4,050 | 4,080 | 104,400 |
| 2026/03/27 | 4,205 | 4,220 | 4,150 | 4,150 | 300,100 |
| 2026/03/26 | 4,275 | 4,285 | 4,200 | 4,240 | 209,900 |
| 2026/03/25 | 4,170 | 4,245 | 4,155 | 4,245 | 266,600 |
| 2026/03/24 | 3,985 | 4,115 | 3,985 | 4,100 | 145,400 |
| 2026/03/23 | 4,015 | 4,045 | 3,935 | 3,935 | 183,600 |
| 2026/03/19 | 4,120 | 4,145 | 4,080 | 4,080 | 148,200 |
| 2026/03/18 | 4,070 | 4,130 | 4,065 | 4,125 | 81,600 |
| 2026/03/17 | 4,030 | 4,105 | 4,025 | 4,060 | 89,100 |
| 2026/03/16 | 4,010 | 4,020 | 3,970 | 3,995 | 91,000 |
| 2026/03/13 | 3,930 | 4,015 | 3,925 | 3,960 | 146,300 |
| 2026/03/12 | 4,000 | 4,020 | 3,935 | 3,955 | 119,200 |
| 2026/03/11 | 3,995 | 4,060 | 3,990 | 4,035 | 82,600 |
| 2026/03/10 | 3,960 | 4,005 | 3,930 | 3,965 | 118,800 |
| 2026/03/09 | 3,800 | 3,945 | 3,770 | 3,905 | 137,100 |
| 2026/03/06 | 3,960 | 3,995 | 3,900 | 3,970 | 114,300 |
| 2026/03/05 | 4,055 | 4,060 | 4,000 | 4,030 | 144,900 |
| 2026/03/04 | 3,915 | 4,000 | 3,885 | 4,000 | 146,100 |
| 2026/03/03 | 4,025 | 4,060 | 3,970 | 4,025 | 165,200 |
| 2026/03/02 | 4,000 | 4,095 | 3,970 | 4,075 | 139,900 |
| 2026/02/27 | 3,985 | 4,065 | 3,960 | 4,045 | 152,000 |
| 2026/02/26 | 3,950 | 3,980 | 3,945 | 3,970 | 72,700 |
| 2026/02/25 | 3,965 | 3,965 | 3,885 | 3,945 | 93,400 |
| 2026/02/24 | 3,850 | 3,950 | 3,850 | 3,935 | 110,700 |
| 2026/02/20 | 3,850 | 3,855 | 3,810 | 3,850 | 77,500 |
| 2026/02/19 | 3,850 | 3,865 | 3,840 | 3,865 | 74,000 |
| 2026/02/18 | 3,815 | 3,860 | 3,815 | 3,850 | 74,200 |
| 2026/02/17 | 3,830 | 3,860 | 3,785 | 3,790 | 74,800 |
| 2026/02/16 | 3,800 | 3,830 | 3,755 | 3,830 | 80,800 |
| 2026/02/13 | 3,815 | 3,850 | 3,755 | 3,780 | 64,900 |
| 2026/02/12 | 3,830 | 3,845 | 3,810 | 3,815 | 86,400 |
| 2026/02/10 | 3,800 | 3,830 | 3,790 | 3,810 | 89,800 |
| 2026/02/09 | 3,790 | 3,810 | 3,750 | 3,780 | 105,100 |
| 2026/02/06 | 3,715 | 3,740 | 3,680 | 3,725 | 97,400 |
| 2026/02/05 | 3,750 | 3,770 | 3,680 | 3,715 | 137,600 |
| 2026/02/04 | 3,715 | 3,730 | 3,675 | 3,700 | 133,000 |
| 2026/02/03 | 3,740 | 3,780 | 3,630 | 3,735 | 253,300 |
| 2026/02/02 | 3,750 | 3,760 | 3,695 | 3,700 | 121,700 |
| 2026/01/30 | 3,750 | 3,755 | 3,705 | 3,705 | 96,700 |
| 2026/01/29 | 3,690 | 3,735 | 3,675 | 3,725 | 76,800 |
| 2026/01/28 | 3,700 | 3,710 | 3,685 | 3,690 | 81,900 |
| 2026/01/27 | 3,685 | 3,735 | 3,665 | 3,730 | 75,000 |
| 2026/01/26 | 3,720 | 3,765 | 3,700 | 3,715 | 87,100 |
| 2026/01/23 | 3,805 | 3,805 | 3,725 | 3,750 | 113,600 |
| 2026/01/22 | 3,780 | 3,830 | 3,775 | 3,810 | 78,700 |
| 2026/01/21 | 3,725 | 3,755 | 3,725 | 3,750 | 59,800 |
| 2026/01/20 | 3,715 | 3,785 | 3,715 | 3,765 | 90,800 |
| 2026/01/19 | 3,745 | 3,765 | 3,705 | 3,750 | 74,500 |
| 2026/01/16 | 3,670 | 3,740 | 3,660 | 3,740 | 81,500 |
| 2026/01/15 | 3,660 | 3,695 | 3,660 | 3,685 | 59,600 |
| 2026/01/14 | 3,650 | 3,675 | 3,610 | 3,665 | 117,500 |
| 2026/01/13 | 3,665 | 3,690 | 3,660 | 3,665 | 96,000 |
| 2026/01/09 | 3,645 | 3,670 | 3,635 | 3,635 | 117,300 |
| 2026/01/08 | 3,650 | 3,665 | 3,605 | 3,605 | 92,800 |
| 2026/01/07 | 3,600 | 3,660 | 3,600 | 3,645 | 73,500 |
| 2026/01/06 | 3,580 | 3,650 | 3,580 | 3,635 | 84,100 |
| 2026/01/05 | 3,535 | 3,590 | 3,535 | 3,580 | 75,600 |