9303 (株)住友倉庫 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,597 | 2,606 | 2,575 | 2,583 | 119,000 | 2,583 |
| 2024-05-01 | 2,606 | 2,610 | 2,586 | 2,603 | 110,500 | 2,603 |
| 2024-04-30 | 2,622 | 2,625 | 2,591 | 2,614 | 92,800 | 2,614 |
| 2024-04-26 | 2,580 | 2,605 | 2,565 | 2,603 | 151,700 | 2,603 |
| 2024-04-25 | 2,600 | 2,600 | 2,580 | 2,584 | 126,500 | 2,584 |
| 2024-04-24 | 2,608 | 2,610 | 2,580 | 2,601 | 143,300 | 2,601 |
| 2024-04-23 | 2,645 | 2,645 | 2,601 | 2,609 | 131,000 | 2,609 |
| 2024-04-22 | 2,640 | 2,657 | 2,631 | 2,644 | 134,800 | 2,644 |
| 2024-04-19 | 2,610 | 2,618 | 2,581 | 2,605 | 163,600 | 2,605 |
| 2024-04-18 | 2,610 | 2,631 | 2,610 | 2,618 | 99,100 | 2,618 |
| 2024-04-17 | 2,651 | 2,656 | 2,612 | 2,621 | 125,200 | 2,621 |
| 2024-04-16 | 2,670 | 2,670 | 2,620 | 2,631 | 134,400 | 2,631 |
| 2024-04-15 | 2,633 | 2,680 | 2,627 | 2,680 | 170,300 | 2,680 |
| 2024-04-12 | 2,640 | 2,655 | 2,631 | 2,643 | 208,600 | 2,643 |
| 2024-04-11 | 2,604 | 2,635 | 2,585 | 2,629 | 123,200 | 2,629 |
| 2024-04-10 | 2,593 | 2,613 | 2,592 | 2,609 | 114,700 | 2,609 |
| 2024-04-09 | 2,600 | 2,609 | 2,589 | 2,608 | 107,600 | 2,608 |
| 2024-04-08 | 2,600 | 2,609 | 2,583 | 2,594 | 124,500 | 2,594 |
| 2024-04-05 | 2,565 | 2,597 | 2,557 | 2,596 | 141,700 | 2,596 |
| 2024-04-04 | 2,560 | 2,584 | 2,551 | 2,577 | 143,300 | 2,577 |
| 2024-04-03 | 2,540 | 2,558 | 2,537 | 2,551 | 160,600 | 2,551 |
| 2024-04-02 | 2,543 | 2,567 | 2,539 | 2,544 | 165,100 | 2,544 |
| 2024-04-01 | 2,575 | 2,584 | 2,541 | 2,543 | 124,100 | 2,543 |
| 2024-03-29 | 2,540 | 2,573 | 2,539 | 2,566 | 134,800 | 2,566 |
| 2024-03-28 | 2,570 | 2,578 | 2,536 | 2,540 | 296,100 | 2,540 |
| 2024-03-27 | 2,628 | 2,647 | 2,619 | 2,631 | 311,200 | 2,631 |
| 2024-03-26 | 2,595 | 2,632 | 2,588 | 2,622 | 195,700 | 2,622 |
| 2024-03-25 | 2,626 | 2,627 | 2,596 | 2,599 | 218,200 | 2,599 |
| 2024-03-22 | 2,594 | 2,615 | 2,571 | 2,607 | 235,800 | 2,607 |
| 2024-03-21 | 2,587 | 2,589 | 2,561 | 2,577 | 381,200 | 2,577 |
| 2024-03-19 | 2,519 | 2,570 | 2,519 | 2,570 | 325,100 | 2,570 |
| 2024-03-18 | 2,560 | 2,565 | 2,550 | 2,559 | 120,100 | 2,559 |
| 2024-03-15 | 2,515 | 2,556 | 2,515 | 2,531 | 256,600 | 2,531 |
| 2024-03-14 | 2,520 | 2,530 | 2,512 | 2,530 | 106,600 | 2,530 |
| 2024-03-13 | 2,540 | 2,542 | 2,498 | 2,511 | 159,100 | 2,511 |
| 2024-03-12 | 2,525 | 2,527 | 2,494 | 2,519 | 161,900 | 2,519 |
| 2024-03-11 | 2,553 | 2,560 | 2,508 | 2,525 | 233,700 | 2,525 |
| 2024-03-08 | 2,516 | 2,552 | 2,516 | 2,550 | 223,300 | 2,550 |
| 2024-03-07 | 2,525 | 2,540 | 2,523 | 2,526 | 314,600 | 2,526 |
| 2024-03-06 | 2,525 | 2,546 | 2,517 | 2,538 | 222,800 | 2,538 |
| 2024-03-05 | 2,525 | 2,541 | 2,512 | 2,530 | 394,300 | 2,530 |
| 2024-03-04 | 2,569 | 2,570 | 2,528 | 2,542 | 282,200 | 2,542 |
| 2024-03-01 | 2,566 | 2,574 | 2,556 | 2,567 | 257,600 | 2,567 |
| 2024-02-29 | 2,606 | 2,617 | 2,576 | 2,579 | 327,300 | 2,579 |
| 2024-02-28 | 2,625 | 2,627 | 2,587 | 2,597 | 302,900 | 2,597 |
| 2024-02-27 | 2,615 | 2,635 | 2,609 | 2,630 | 193,000 | 2,630 |
| 2024-02-26 | 2,620 | 2,620 | 2,595 | 2,609 | 191,400 | 2,609 |
| 2024-02-22 | 2,591 | 2,595 | 2,563 | 2,590 | 197,100 | 2,590 |
| 2024-02-21 | 2,603 | 2,613 | 2,561 | 2,578 | 224,200 | 2,578 |
| 2024-02-20 | 2,614 | 2,619 | 2,597 | 2,610 | 140,800 | 2,610 |
| 2024-02-19 | 2,576 | 2,610 | 2,567 | 2,610 | 162,500 | 2,610 |
| 2024-02-16 | 2,559 | 2,575 | 2,545 | 2,565 | 150,600 | 2,565 |
| 2024-02-15 | 2,575 | 2,580 | 2,526 | 2,551 | 196,300 | 2,551 |
| 2024-02-14 | 2,580 | 2,580 | 2,521 | 2,552 | 222,800 | 2,552 |
| 2024-02-13 | 2,605 | 2,613 | 2,562 | 2,582 | 213,600 | 2,582 |
| 2024-02-09 | 2,566 | 2,580 | 2,552 | 2,567 | 159,300 | 2,567 |
| 2024-02-08 | 2,549 | 2,590 | 2,517 | 2,573 | 303,100 | 2,573 |
| 2024-02-07 | 2,606 | 2,653 | 2,510 | 2,517 | 719,100 | 2,517 |
| 2024-02-06 | 2,659 | 2,664 | 2,622 | 2,622 | 206,000 | 2,622 |
| 2024-02-05 | 2,695 | 2,695 | 2,662 | 2,662 | 149,700 | 2,662 |
| 2024-02-02 | 2,693 | 2,693 | 2,651 | 2,680 | 137,000 | 2,680 |
| 2024-02-01 | 2,659 | 2,700 | 2,656 | 2,696 | 173,400 | 2,696 |
| 2024-01-31 | 2,635 | 2,661 | 2,628 | 2,660 | 103,600 | 2,660 |
| 2024-01-30 | 2,639 | 2,645 | 2,627 | 2,630 | 92,900 | 2,630 |
| 2024-01-29 | 2,624 | 2,640 | 2,621 | 2,635 | 96,600 | 2,635 |
| 2024-01-26 | 2,638 | 2,645 | 2,621 | 2,621 | 119,000 | 2,621 |
| 2024-01-25 | 2,619 | 2,657 | 2,619 | 2,642 | 105,800 | 2,642 |
| 2024-01-24 | 2,638 | 2,648 | 2,619 | 2,628 | 110,400 | 2,628 |
| 2024-01-23 | 2,685 | 2,696 | 2,643 | 2,650 | 142,000 | 2,650 |
| 2024-01-22 | 2,661 | 2,680 | 2,645 | 2,680 | 140,700 | 2,680 |
| 2024-01-19 | 2,634 | 2,650 | 2,627 | 2,637 | 150,300 | 2,637 |
| 2024-01-18 | 2,605 | 2,623 | 2,595 | 2,604 | 128,200 | 2,604 |
| 2024-01-17 | 2,624 | 2,653 | 2,603 | 2,605 | 171,800 | 2,605 |
| 2024-01-16 | 2,651 | 2,656 | 2,595 | 2,601 | 196,500 | 2,601 |
| 2024-01-15 | 2,598 | 2,650 | 2,598 | 2,648 | 180,500 | 2,648 |
| 2024-01-12 | 2,609 | 2,623 | 2,580 | 2,601 | 160,100 | 2,601 |
| 2024-01-11 | 2,584 | 2,599 | 2,573 | 2,593 | 159,500 | 2,593 |
| 2024-01-10 | 2,548 | 2,572 | 2,540 | 2,571 | 139,600 | 2,571 |
| 2024-01-09 | 2,550 | 2,569 | 2,537 | 2,546 | 172,600 | 2,546 |
| 2024-01-05 | 2,522 | 2,545 | 2,522 | 2,534 | 154,300 | 2,534 |
| 2024-01-04 | 2,477 | 2,514 | 2,455 | 2,512 | 216,000 | 2,512 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株
