9301 三菱倉庫(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,181.5 | 1,186 | 1,168 | 1,174 | 899,500 | 1,174 |
| 2025-07-14 | 1,168.5 | 1,176 | 1,164 | 1,171 | 679,000 | 1,171 |
| 2025-07-11 | 1,172.5 | 1,188 | 1,166 | 1,167.5 | 820,800 | 1,167.50 |
| 2025-07-10 | 1,170 | 1,180 | 1,167 | 1,170 | 851,200 | 1,170 |
| 2025-07-09 | 1,165 | 1,177 | 1,164 | 1,171 | 881,500 | 1,171 |
| 2025-07-08 | 1,170 | 1,170 | 1,159.5 | 1,167.5 | 846,800 | 1,167.50 |
| 2025-07-07 | 1,165 | 1,168 | 1,158 | 1,168 | 559,600 | 1,168 |
| 2025-07-04 | 1,165 | 1,170.5 | 1,160 | 1,168 | 734,900 | 1,168 |
| 2025-07-03 | 1,172 | 1,173.5 | 1,152.5 | 1,167 | 1,157,400 | 1,167 |
| 2025-07-02 | 1,167 | 1,178 | 1,166 | 1,178 | 961,500 | 1,178 |
| 2025-07-01 | 1,182.5 | 1,185 | 1,176.5 | 1,180.5 | 820,600 | 1,180.50 |
| 2025-06-30 | 1,192.5 | 1,193 | 1,179 | 1,182.5 | 833,500 | 1,182.50 |
| 2025-06-27 | 1,180 | 1,184 | 1,169 | 1,176.5 | 1,292,800 | 1,176.50 |
| 2025-06-26 | 1,175.5 | 1,182 | 1,174 | 1,182 | 1,038,300 | 1,182 |
| 2025-06-25 | 1,191.5 | 1,192 | 1,177 | 1,181 | 1,057,500 | 1,181 |
| 2025-06-24 | 1,210 | 1,215.5 | 1,186 | 1,197.5 | 967,700 | 1,197.50 |
| 2025-06-23 | 1,204 | 1,206.5 | 1,193 | 1,196 | 1,102,600 | 1,196 |
| 2025-06-20 | 1,214.5 | 1,219.5 | 1,203.5 | 1,212.5 | 2,766,000 | 1,212.50 |
| 2025-06-19 | 1,199 | 1,207.5 | 1,196.5 | 1,207 | 1,089,100 | 1,207 |
| 2025-06-18 | 1,200 | 1,204.5 | 1,192.5 | 1,197 | 1,419,700 | 1,197 |
| 2025-06-17 | 1,183 | 1,203.5 | 1,177 | 1,203 | 2,266,400 | 1,203 |
| 2025-06-16 | 1,179 | 1,200.5 | 1,173 | 1,183 | 2,179,900 | 1,183 |
| 2025-06-13 | 1,167.5 | 1,168.5 | 1,150 | 1,162 | 1,512,100 | 1,162 |
| 2025-06-12 | 1,152 | 1,159 | 1,142 | 1,153 | 1,493,300 | 1,153 |
| 2025-06-11 | 1,155 | 1,161 | 1,150 | 1,153.5 | 1,561,200 | 1,153.50 |
| 2025-06-10 | 1,184 | 1,190 | 1,162.5 | 1,168.5 | 1,700,800 | 1,168.50 |
| 2025-06-09 | 1,187 | 1,195 | 1,170 | 1,181.5 | 1,617,300 | 1,181.50 |
| 2025-06-06 | 1,168.5 | 1,187.5 | 1,168.5 | 1,187 | 1,514,000 | 1,187 |
| 2025-06-05 | 1,161 | 1,173 | 1,153 | 1,166 | 1,275,800 | 1,166 |
| 2025-06-04 | 1,163.5 | 1,173 | 1,161 | 1,161 | 1,109,000 | 1,161 |
| 2025-06-03 | 1,160 | 1,169 | 1,153 | 1,163.5 | 1,672,500 | 1,163.50 |
| 2025-06-02 | 1,168 | 1,169.5 | 1,149.5 | 1,158 | 1,952,000 | 1,158 |
| 2025-05-30 | 1,155.5 | 1,182 | 1,155.5 | 1,167.5 | 2,946,100 | 1,167.50 |
| 2025-05-29 | 1,147.5 | 1,157 | 1,147 | 1,155 | 1,601,400 | 1,155 |
| 2025-05-28 | 1,139.5 | 1,145 | 1,130.5 | 1,131 | 1,280,100 | 1,131 |
| 2025-05-27 | 1,119 | 1,136.5 | 1,118.5 | 1,128 | 1,553,400 | 1,128 |
| 2025-05-26 | 1,101 | 1,127.5 | 1,100.5 | 1,120.5 | 1,361,600 | 1,120.50 |
| 2025-05-23 | 1,111 | 1,118 | 1,098 | 1,106 | 1,521,600 | 1,106 |
| 2025-05-22 | 1,090 | 1,119 | 1,084 | 1,118 | 2,094,400 | 1,118 |
| 2025-05-21 | 1,088 | 1,098.5 | 1,077.5 | 1,092.5 | 1,637,600 | 1,092.50 |
| 2025-05-20 | 1,082 | 1,089 | 1,064 | 1,075 | 1,940,600 | 1,075 |
| 2025-05-19 | 1,063 | 1,080 | 1,062.5 | 1,068.5 | 1,380,600 | 1,068.50 |
| 2025-05-16 | 1,046 | 1,062.5 | 1,045 | 1,062.5 | 1,223,900 | 1,062.50 |
| 2025-05-15 | 1,042 | 1,056 | 1,037.5 | 1,045 | 1,048,800 | 1,045 |
| 2025-05-14 | 1,051.5 | 1,059.5 | 1,046.5 | 1,056.5 | 1,392,200 | 1,056.50 |
| 2025-05-13 | 1,058 | 1,061.5 | 1,045 | 1,059.5 | 1,649,400 | 1,059.50 |
| 2025-05-12 | 1,043.5 | 1,062 | 1,036.5 | 1,040 | 1,322,200 | 1,040 |
| 2025-05-09 | 1,034 | 1,045 | 1,024.5 | 1,040 | 1,663,500 | 1,040 |
| 2025-05-08 | 1,015 | 1,015 | 1,000 | 1,012 | 1,164,200 | 1,012 |
| 2025-05-07 | 1,008 | 1,014.5 | 1,001 | 1,010 | 1,429,600 | 1,010 |
| 2025-05-02 | 992 | 1,009.5 | 986.6 | 1,004.5 | 2,460,900 | 1,004.50 |
| 2025-05-01 | 1,012.5 | 1,023 | 982.7 | 998.9 | 4,672,700 | 998.90 |
| 2025-04-30 | 984.7 | 986.5 | 965.6 | 982.2 | 2,590,000 | 982.20 |
| 2025-04-28 | 967 | 980.6 | 965 | 978.1 | 1,316,700 | 978.10 |
| 2025-04-25 | 958.3 | 967.8 | 956 | 962.1 | 1,705,800 | 962.10 |
| 2025-04-24 | 950 | 959.9 | 949.6 | 951.6 | 1,231,900 | 951.60 |
| 2025-04-23 | 951.7 | 954 | 939.6 | 950 | 1,460,000 | 950 |
| 2025-04-22 | 931.5 | 933 | 924.7 | 930.1 | 1,128,300 | 930.10 |
| 2025-04-21 | 942.1 | 944.2 | 926.6 | 930.9 | 1,268,600 | 930.90 |
| 2025-04-18 | 938.3 | 946.7 | 928.2 | 946 | 1,178,500 | 946 |
| 2025-04-17 | 914.7 | 928.6 | 913.5 | 928.6 | 1,224,400 | 928.60 |
| 2025-04-16 | 926.6 | 928.7 | 913.8 | 920.9 | 1,374,800 | 920.90 |
| 2025-04-15 | 915.1 | 931.9 | 915 | 925 | 1,756,500 | 925 |
| 2025-04-14 | 915 | 922.6 | 909.9 | 915.2 | 1,806,200 | 915.20 |
| 2025-04-11 | 879.6 | 916.3 | 870.7 | 909.7 | 2,190,800 | 909.70 |
| 2025-04-10 | 921.4 | 921.4 | 897.9 | 918.2 | 3,227,500 | 918.20 |
| 2025-04-09 | 884.1 | 889.7 | 850.7 | 861.4 | 2,853,400 | 861.40 |
| 2025-04-08 | 881.2 | 907.9 | 880.1 | 895.3 | 2,576,800 | 895.30 |
| 2025-04-07 | 836 | 877.5 | 836 | 858 | 3,756,700 | 858 |
| 2025-04-04 | 955 | 971 | 935.7 | 950.2 | 2,424,200 | 950.20 |
| 2025-04-03 | 960.3 | 970 | 953.1 | 970 | 2,913,400 | 970 |
| 2025-04-02 | 992.4 | 996 | 977.1 | 992 | 2,130,400 | 992 |
| 2025-04-01 | 982 | 993.7 | 977.3 | 986 | 4,007,000 | 986 |
| 2025-03-31 | 983.6 | 986 | 953 | 967 | 53,686,200 | 967 |
| 2025-03-28 | 1,018.5 | 1,024 | 1,000 | 1,012.5 | 5,385,200 | 1,012.50 |
| 2025-03-27 | 1,036 | 1,042 | 1,026 | 1,037 | 5,743,100 | 1,037 |
| 2025-03-26 | 1,042 | 1,045 | 1,014 | 1,045 | 4,885,600 | 1,045 |
| 2025-03-25 | 1,016 | 1,019.5 | 1,008 | 1,017 | 3,609,100 | 1,017 |
| 2025-03-24 | 1,029.5 | 1,031 | 1,012 | 1,016 | 2,447,200 | 1,016 |
| 2025-03-21 | 1,020 | 1,025.5 | 1,012 | 1,018 | 1,733,200 | 1,018 |
| 2025-03-19 | 1,013 | 1,028.5 | 1,009 | 1,028.5 | 4,012,000 | 1,028.50 |
| 2025-03-18 | 998 | 1,006 | 995.5 | 1,005.5 | 3,204,000 | 1,005.50 |
| 2025-03-17 | 985.3 | 995.1 | 983.5 | 992.7 | 3,170,500 | 992.70 |
| 2025-03-14 | 976 | 991.9 | 976 | 985.9 | 3,373,700 | 985.90 |
| 2025-03-13 | 995 | 1,001 | 986.5 | 990 | 3,554,500 | 990 |
| 2025-03-12 | 997 | 1,008 | 991.3 | 999 | 3,591,500 | 999 |
| 2025-03-11 | 990 | 991 | 965.9 | 986.6 | 3,798,500 | 986.60 |
| 2025-03-10 | 1,007.5 | 1,015.5 | 999.8 | 1,003.5 | 3,478,700 | 1,003.50 |
| 2025-03-07 | 971.5 | 994.4 | 971.1 | 994.4 | 3,775,700 | 994.40 |
| 2025-03-06 | 955 | 997 | 953 | 980.1 | 11,415,400 | 980.10 |
| 2025-03-05 | 1,023.5 | 1,046.5 | 1,023 | 1,030 | 2,764,300 | 1,030 |
| 2025-03-04 | 1,057.5 | 1,060 | 1,026.5 | 1,027.5 | 2,131,100 | 1,027.50 |
| 2025-03-03 | 1,069.5 | 1,073 | 1,052.5 | 1,065 | 1,547,000 | 1,065 |
| 2025-02-28 | 1,053 | 1,065 | 1,045 | 1,052 | 2,622,200 | 1,052 |
| 2025-02-27 | 1,052 | 1,060.5 | 1,047.5 | 1,053 | 1,351,100 | 1,053 |
| 2025-02-26 | 1,040 | 1,053 | 1,036.5 | 1,039.5 | 1,475,600 | 1,039.50 |
| 2025-02-25 | 1,026 | 1,037.5 | 1,017 | 1,035 | 1,414,500 | 1,035 |
| 2025-02-21 | 1,028 | 1,041 | 1,027 | 1,037 | 1,389,400 | 1,037 |
| 2025-02-20 | 1,026 | 1,034.5 | 1,019.5 | 1,027 | 1,575,000 | 1,027 |
| 2025-02-19 | 1,031.5 | 1,038 | 1,027 | 1,028 | 1,282,300 | 1,028 |
| 2025-02-18 | 1,032 | 1,039.5 | 1,025.5 | 1,031.5 | 1,553,200 | 1,031.50 |
| 2025-02-17 | 1,046 | 1,048.5 | 1,034.5 | 1,035.5 | 1,559,100 | 1,035.50 |
| 2025-02-14 | 1,044.5 | 1,045 | 1,033.5 | 1,035 | 1,839,700 | 1,035 |
| 2025-02-13 | 1,030 | 1,038.5 | 1,023.5 | 1,038 | 1,362,100 | 1,038 |
| 2025-02-12 | 1,032 | 1,033 | 1,011 | 1,016.5 | 1,402,800 | 1,016.50 |
| 2025-02-10 | 1,029.5 | 1,036 | 1,025 | 1,029.5 | 1,095,500 | 1,029.50 |
| 2025-02-07 | 1,040 | 1,046.5 | 1,031 | 1,032.5 | 953,300 | 1,032.50 |
| 2025-02-06 | 1,050.5 | 1,064 | 1,034.5 | 1,038 | 1,427,600 | 1,038 |
| 2025-02-05 | 1,051 | 1,067 | 1,046 | 1,053 | 1,878,800 | 1,053 |
| 2025-02-04 | 1,069.5 | 1,070 | 1,035.5 | 1,039 | 2,983,800 | 1,039 |
| 2025-02-03 | 1,051.5 | 1,065.5 | 1,036 | 1,043.5 | 3,884,500 | 1,043.50 |
| 2025-01-31 | 1,119 | 1,119 | 1,103.5 | 1,111.5 | 1,059,600 | 1,111.50 |
| 2025-01-30 | 1,120 | 1,125 | 1,112.5 | 1,124 | 1,233,000 | 1,124 |
| 2025-01-29 | 1,113.5 | 1,133 | 1,110 | 1,125.5 | 1,733,800 | 1,125.50 |
| 2025-01-28 | 1,105.5 | 1,119 | 1,102.5 | 1,115 | 1,625,600 | 1,115 |
| 2025-01-27 | 1,120 | 1,126 | 1,105 | 1,105.5 | 1,325,000 | 1,105.50 |
| 2025-01-24 | 1,113 | 1,119 | 1,100 | 1,102 | 1,507,300 | 1,102 |
| 2025-01-23 | 1,094.5 | 1,117 | 1,089 | 1,100 | 2,427,200 | 1,100 |
| 2025-01-22 | 1,095 | 1,109.5 | 1,091 | 1,107.5 | 1,599,500 | 1,107.50 |
| 2025-01-21 | 1,082 | 1,097.5 | 1,080 | 1,086.5 | 1,167,600 | 1,086.50 |
| 2025-01-20 | 1,077 | 1,095.5 | 1,062.5 | 1,082 | 1,131,100 | 1,082 |
| 2025-01-17 | 1,085.5 | 1,098 | 1,075 | 1,084.5 | 794,100 | 1,084.50 |
| 2025-01-16 | 1,092 | 1,109 | 1,090.5 | 1,094.5 | 1,025,600 | 1,094.50 |
| 2025-01-15 | 1,092 | 1,104 | 1,089.5 | 1,100 | 1,037,100 | 1,100 |
| 2025-01-14 | 1,110 | 1,120 | 1,088.5 | 1,094 | 1,417,300 | 1,094 |
| 2025-01-10 | 1,132.5 | 1,138.5 | 1,114.5 | 1,114.5 | 1,521,300 | 1,114.50 |
| 2025-01-09 | 1,126 | 1,131 | 1,121 | 1,127 | 904,300 | 1,127 |
| 2025-01-08 | 1,125 | 1,136 | 1,125 | 1,129 | 1,017,600 | 1,129 |
| 2025-01-07 | 1,123 | 1,133 | 1,117.5 | 1,120 | 1,151,400 | 1,120 |
| 2025-01-06 | 1,149.5 | 1,159 | 1,127.5 | 1,128 | 1,241,800 | 1,128 |
分割・併合履歴 ： [2024-10-30]1株→5株 [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株