9301 三菱倉庫(株) 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
2024-11-131,018.51,028.51,0071,009.51,127,3001,009.50
2024-11-121,030.51,036.51,019.51,024.5808,5001,024.50
2024-11-111,0281,042.51,021.51,025.5793,5001,025.50
2024-11-081,0281,0411,0231,033.51,609,6001,033.50
2024-11-071,0111,025.51,0081,0211,955,5001,021
2024-11-061,007.51,0231,002.51,007.51,901,3001,007.50
2024-11-05999.81,024.59991,012.51,954,0001,012.50
2024-11-011,003.51,029.51,002.51,012.52,436,8001,012.50
2024-10-311,044.51,048.51,006.51,0304,181,7001,030
2024-10-301,040.51,0681,0351,0561,280,6001,056
2024-10-295,1425,2005,1275,186197,5001,037.20
2024-10-285,0855,1805,0725,161264,5001,032.20
2024-10-255,1585,1895,0655,079213,4001,015.80
2024-10-245,1695,1995,1205,157247,8001,031.40
2024-10-235,1975,2525,1685,180220,4001,036
2024-10-225,2075,2505,1345,185330,6001,037
2024-10-215,2245,2435,1945,207145,8001,041.40
2024-10-185,2725,2835,2065,212177,6001,042.40
2024-10-175,2295,2875,2145,236222,9001,047.20
2024-10-165,2385,2715,1875,197243,0001,039.40
2024-10-155,2315,2845,2315,258259,4001,051.60
2024-10-115,2675,2695,2025,225328,7001,045
2024-10-105,2825,2945,2355,235198,4001,047
2024-10-095,3475,3515,2665,266250,3001,053.20
2024-10-085,3025,3405,2795,302295,8001,060.40
2024-10-075,3915,4135,3225,357297,8001,071.40
2024-10-045,3175,3305,2685,321349,4001,064.20
2024-10-035,3655,3915,3335,333343,2001,066.60
2024-10-025,2605,3375,2215,265400,0001,053
2024-10-015,2625,3135,2445,280347,0001,056
2024-09-305,1455,2495,1255,222517,2001,044.40
2024-09-275,2115,2755,1705,275315,9001,055
2024-09-265,2695,2785,2125,267315,2001,053.40
2024-09-255,3175,3335,2295,244267,3001,048.80
2024-09-245,3455,3575,3015,335317,3001,067
2024-09-205,3445,3725,2835,300434,5001,060
2024-09-195,3005,3625,2805,337252,5001,067.40
2024-09-185,2845,3115,2225,233318,9001,046.60
2024-09-175,2135,2995,1915,232309,2001,046.40
2024-09-135,2205,2205,1375,168399,8001,033.60
2024-09-125,1705,2735,1385,224364,0001,044.80
2024-09-115,1815,2025,0795,116320,3001,023.20
2024-09-105,1805,2745,1515,255304,4001,051
2024-09-095,0905,1895,0015,189440,6001,037.80
2024-09-065,1605,2855,1505,194576,3001,038.80
2024-09-054,9375,2014,8945,1571,260,7001,031.40
2024-09-044,8854,9494,8624,894425,400978.80
2024-09-035,1085,1255,0315,055357,9001,011
2024-09-025,1605,1805,0745,100376,8001,020
2024-08-305,0975,1445,0705,114325,2001,022.80
2024-08-295,1305,1755,1045,131265,4001,026.20
2024-08-285,1165,1305,0735,116209,5001,023.20
2024-08-275,0805,1235,0405,117239,1001,023.40
2024-08-265,0075,0544,9665,039321,0001,007.80
2024-08-235,0155,0814,9995,061262,7001,012.20
2024-08-224,9424,9994,9424,973367,100994.60
2024-08-214,7934,8944,7884,872255,600974.40
2024-08-204,7804,8504,7724,810264,500962
2024-08-194,7304,8004,7214,750252,300950
2024-08-164,7704,7764,7194,733259,400946.60
2024-08-154,6404,7344,6354,722185,500944.40
2024-08-144,6314,6824,6114,668233,500933.60
2024-08-134,4704,6504,4704,634360,500926.80
2024-08-094,4714,5554,4454,491623,400898.20
2024-08-084,2914,5364,2704,422390,400884.40
2024-08-074,2604,5054,2354,291555,200858.20
2024-08-064,3714,5584,2884,418512,600883.60
2024-08-054,5174,5444,1214,161493,300832.20
2024-08-024,7504,7934,6894,694553,700938.80
2024-08-014,9995,1314,9034,940628,100988
2024-07-315,2445,3105,2445,299295,5001,059.80
2024-07-305,2935,2935,2245,283195,9001,056.60
2024-07-295,2375,2935,2065,206151,9001,041.20
2024-07-265,1775,2375,1535,176243,6001,035.20
2024-07-255,1975,2585,1685,176238,1001,035.20
2024-07-245,2885,3085,2265,248266,8001,049.60
2024-07-235,2825,3285,2825,288161,4001,057.60
2024-07-225,3065,3525,2635,282197,8001,056.40
2024-07-195,3005,3185,2555,312190,7001,062.40
2024-07-185,3435,3965,2995,313276,0001,062.60
2024-07-175,3305,3915,3195,356269,0001,071.20
2024-07-165,3055,3525,2855,296221,7001,059.20
2024-07-125,3705,4055,3055,310475,5001,062
2024-07-115,3655,4425,3565,379318,0001,075.80
2024-07-105,3235,3465,3045,340318,6001,068
2024-07-095,3495,3915,2805,340305,6001,068
2024-07-085,3225,3605,3145,350335,0001,070
2024-07-055,3935,3935,3125,322227,8001,064.40
2024-07-045,4055,4155,3415,367293,2001,073.40
2024-07-035,3615,4685,3585,403338,7001,080.60
2024-07-025,2885,3765,2625,361347,4001,072.20
2024-07-015,3015,3705,2985,343280,0001,068.60
2024-06-285,2895,3135,2565,280317,4001,056
2024-06-275,3705,3945,2815,307316,2001,061.40
2024-06-265,3755,3835,3265,339280,7001,067.80
2024-06-255,3025,4005,3005,375353,3001,075
2024-06-245,2845,3245,2525,302255,0001,060.40
2024-06-215,2905,3345,2655,267415,4001,053.40
2024-06-205,2775,2975,1805,244299,7001,048.80
2024-06-195,1495,1985,1485,177182,4001,035.40
2024-06-185,1945,2095,1375,162241,8001,032.40
2024-06-175,2615,2795,1595,163245,4001,032.60
2024-06-145,3075,3315,2745,300452,8001,060
2024-06-135,3635,3635,2495,272221,0001,054.40
2024-06-125,3865,4165,3595,366177,2001,073.20
2024-06-115,4355,5215,4155,425296,0001,085
2024-06-105,3755,4105,3205,410299,6001,082
2024-06-075,3875,4095,3355,354240,7001,070.80
2024-06-065,4715,4795,3445,417581,4001,083.40
2024-06-055,2275,2375,1595,198219,1001,039.60
2024-06-045,2305,3015,2105,301263,1001,060.20
2024-06-035,2175,3275,1995,293395,9001,058.60
2024-05-315,1925,2045,1505,171287,8001,034.20
2024-05-305,1265,1955,0865,172344,6001,034.40
2024-05-295,1965,2505,1465,158157,7001,031.60
2024-05-285,1485,2305,1405,200204,0001,040
2024-05-275,2585,2765,1255,165323,3001,033
2024-05-245,1065,1485,0945,148190,9001,029.60
2024-05-235,1255,1635,0675,153210,3001,030.60
2024-05-225,1335,1635,0955,148192,4001,029.60
2024-05-215,1155,1305,0965,097164,5001,019.40
2024-05-205,0905,1375,0575,116211,5001,023.20
2024-05-175,0225,0924,9905,090217,0001,018
2024-05-165,1255,1294,9965,065181,5001,013
2024-05-155,1205,1625,0815,131145,7001,026.20
2024-05-145,1315,1835,0955,129185,9001,025.80
2024-05-135,1755,1805,0905,144241,8001,028.80
2024-05-105,2425,2685,1885,197276,8001,039.40
2024-05-095,1775,2235,1155,180268,6001,036
2024-05-085,2005,2055,1165,183330,7001,036.60
2024-05-075,2345,2605,1155,175330,7001,035
2024-05-025,2165,3195,2025,256287,8001,051.20
2024-05-015,3105,4505,2405,310632,5001,062
2024-04-305,2275,2585,1775,239248,2001,047.80
2024-04-265,1245,2125,0845,181241,8001,036.20
2024-04-255,1595,1775,0705,101355,4001,020.20
2024-04-245,1455,2185,1395,211225,2001,042.20
2024-04-235,1345,1675,1165,138191,5001,027.60
2024-04-225,1615,1705,0825,140294,4001,028
2024-04-195,0655,1275,0045,070278,0001,014
2024-04-185,0205,0815,0015,060188,4001,012
2024-04-175,0695,0935,0055,032289,9001,006.40
2024-04-165,0885,1225,0355,070248,4001,014
2024-04-155,0865,1525,0445,139221,6001,027.80
2024-04-125,0965,1415,0505,097336,3001,019.40
2024-04-114,9705,0594,9365,059201,3001,011.80
2024-04-104,9805,0324,9755,019238,1001,003.80
2024-04-095,0005,0234,9665,010158,6001,002
2024-04-084,9555,0544,9254,990107,800998
2024-04-054,9204,9624,8934,939199,800987.80
2024-04-045,0405,0634,9975,005268,0001,001
2024-04-034,8844,9954,8724,949316,900989.80
2024-04-024,8654,9204,8284,866261,400973.20
2024-04-015,0445,0754,8654,879182,500975.80
2024-03-294,8894,9914,8894,975448,200995
2024-03-284,9975,0224,8724,890244,300978
2024-03-275,0595,1005,0205,052458,5001,010.40
2024-03-265,0265,1855,0265,065539,8001,013
2024-03-255,0145,0504,9885,004276,7001,000.80
2024-03-224,9215,0324,9115,000389,3001,000
2024-03-214,9224,9784,9134,921425,300984.20
2024-03-194,8064,9434,7974,910393,100982
2024-03-184,8034,8204,7224,767329,600953.40
2024-03-154,7554,7994,7254,779181,400955.80
2024-03-144,6214,6764,6174,665219,500933
2024-03-134,6884,7204,5964,614197,700922.80
2024-03-124,6044,6844,5634,665300,800933
2024-03-114,6144,6504,5694,600301,000920
2024-03-084,6164,6474,5794,620459,900924
2024-03-074,6354,6594,5624,625357,100925
2024-03-064,6074,6654,6024,643248,000928.60
2024-03-054,6204,6424,5424,607421,000921.40
2024-03-044,6514,7304,6084,666238,100933.20
2024-03-014,5954,6894,5924,662212,000932.40
2024-02-294,6804,6804,5624,595247,000919
2024-02-284,6074,6554,5924,641169,900928.20
2024-02-274,5774,6654,5754,627205,500925.40
2024-02-264,6564,6764,5514,563520,000912.60
2024-02-224,6394,6814,6084,669327,400933.80
2024-02-214,6184,6384,5544,597312,600919.40
2024-02-204,6094,6414,6014,604194,800920.80
2024-02-194,5404,5994,5204,581183,800916.20
2024-02-164,4904,6474,4894,538253,700907.60
2024-02-154,5754,5824,4644,509275,200901.80
2024-02-144,5994,6404,4914,508233,000901.60
2024-02-134,4624,5844,4314,571195,900914.20
2024-02-094,4714,5134,4434,462240,900892.40
2024-02-084,4004,5054,3484,478279,400895.60
2024-02-074,4664,4824,3754,415237,800883
2024-02-064,4644,5314,4624,491195,900898.20
2024-02-054,5284,5304,4604,462246,600892.40
2024-02-024,5804,5804,5014,528186,100905.60
2024-02-014,5484,5704,4704,538289,900907.60
2024-01-314,5454,5904,4794,581176,700916.20
2024-01-304,5614,5754,5434,566178,200913.20
2024-01-294,5394,5814,5304,545220,900909
2024-01-264,5334,5554,5014,514227,300902.80
2024-01-254,5554,5854,5254,534231,100906.80
2024-01-244,6084,6094,5324,557205,800911.40
2024-01-234,6334,6804,6144,638236,200927.60
2024-01-224,6124,6504,5864,633222,800926.60
2024-01-194,5684,6054,5234,557203,000911.40
2024-01-184,5744,6104,5374,565180,400913
2024-01-174,6384,6884,5704,571215,600914.20
2024-01-164,6704,6804,5684,589194,600917.80
2024-01-154,5814,7134,5814,680268,400936
2024-01-124,6564,6564,5394,587593,700917.40
2024-01-114,5004,5534,4694,516345,700903.20
2024-01-104,3724,4644,3674,449320,400889.80
2024-01-094,3704,4434,3304,355325,900871
2024-01-054,3474,4074,3474,367289,300873.40
2024-01-044,2574,3024,2304,294273,300858.80

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