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 |
---|---|---|---|---|---|---|
2024-11-13 | 1,018.5 | 1,028.5 | 1,007 | 1,009.5 | 1,127,300 | 1,009.50 |
2024-11-12 | 1,030.5 | 1,036.5 | 1,019.5 | 1,024.5 | 808,500 | 1,024.50 |
2024-11-11 | 1,028 | 1,042.5 | 1,021.5 | 1,025.5 | 793,500 | 1,025.50 |
2024-11-08 | 1,028 | 1,041 | 1,023 | 1,033.5 | 1,609,600 | 1,033.50 |
2024-11-07 | 1,011 | 1,025.5 | 1,008 | 1,021 | 1,955,500 | 1,021 |
2024-11-06 | 1,007.5 | 1,023 | 1,002.5 | 1,007.5 | 1,901,300 | 1,007.50 |
2024-11-05 | 999.8 | 1,024.5 | 999 | 1,012.5 | 1,954,000 | 1,012.50 |
2024-11-01 | 1,003.5 | 1,029.5 | 1,002.5 | 1,012.5 | 2,436,800 | 1,012.50 |
2024-10-31 | 1,044.5 | 1,048.5 | 1,006.5 | 1,030 | 4,181,700 | 1,030 |
2024-10-30 | 1,040.5 | 1,068 | 1,035 | 1,056 | 1,280,600 | 1,056 |
2024-10-29 | 5,142 | 5,200 | 5,127 | 5,186 | 197,500 | 1,037.20 |
2024-10-28 | 5,085 | 5,180 | 5,072 | 5,161 | 264,500 | 1,032.20 |
2024-10-25 | 5,158 | 5,189 | 5,065 | 5,079 | 213,400 | 1,015.80 |
2024-10-24 | 5,169 | 5,199 | 5,120 | 5,157 | 247,800 | 1,031.40 |
2024-10-23 | 5,197 | 5,252 | 5,168 | 5,180 | 220,400 | 1,036 |
2024-10-22 | 5,207 | 5,250 | 5,134 | 5,185 | 330,600 | 1,037 |
2024-10-21 | 5,224 | 5,243 | 5,194 | 5,207 | 145,800 | 1,041.40 |
2024-10-18 | 5,272 | 5,283 | 5,206 | 5,212 | 177,600 | 1,042.40 |
2024-10-17 | 5,229 | 5,287 | 5,214 | 5,236 | 222,900 | 1,047.20 |
2024-10-16 | 5,238 | 5,271 | 5,187 | 5,197 | 243,000 | 1,039.40 |
2024-10-15 | 5,231 | 5,284 | 5,231 | 5,258 | 259,400 | 1,051.60 |
2024-10-11 | 5,267 | 5,269 | 5,202 | 5,225 | 328,700 | 1,045 |
2024-10-10 | 5,282 | 5,294 | 5,235 | 5,235 | 198,400 | 1,047 |
2024-10-09 | 5,347 | 5,351 | 5,266 | 5,266 | 250,300 | 1,053.20 |
2024-10-08 | 5,302 | 5,340 | 5,279 | 5,302 | 295,800 | 1,060.40 |
2024-10-07 | 5,391 | 5,413 | 5,322 | 5,357 | 297,800 | 1,071.40 |
2024-10-04 | 5,317 | 5,330 | 5,268 | 5,321 | 349,400 | 1,064.20 |
2024-10-03 | 5,365 | 5,391 | 5,333 | 5,333 | 343,200 | 1,066.60 |
2024-10-02 | 5,260 | 5,337 | 5,221 | 5,265 | 400,000 | 1,053 |
2024-10-01 | 5,262 | 5,313 | 5,244 | 5,280 | 347,000 | 1,056 |
2024-09-30 | 5,145 | 5,249 | 5,125 | 5,222 | 517,200 | 1,044.40 |
2024-09-27 | 5,211 | 5,275 | 5,170 | 5,275 | 315,900 | 1,055 |
2024-09-26 | 5,269 | 5,278 | 5,212 | 5,267 | 315,200 | 1,053.40 |
2024-09-25 | 5,317 | 5,333 | 5,229 | 5,244 | 267,300 | 1,048.80 |
2024-09-24 | 5,345 | 5,357 | 5,301 | 5,335 | 317,300 | 1,067 |
2024-09-20 | 5,344 | 5,372 | 5,283 | 5,300 | 434,500 | 1,060 |
2024-09-19 | 5,300 | 5,362 | 5,280 | 5,337 | 252,500 | 1,067.40 |
2024-09-18 | 5,284 | 5,311 | 5,222 | 5,233 | 318,900 | 1,046.60 |
2024-09-17 | 5,213 | 5,299 | 5,191 | 5,232 | 309,200 | 1,046.40 |
2024-09-13 | 5,220 | 5,220 | 5,137 | 5,168 | 399,800 | 1,033.60 |
2024-09-12 | 5,170 | 5,273 | 5,138 | 5,224 | 364,000 | 1,044.80 |
2024-09-11 | 5,181 | 5,202 | 5,079 | 5,116 | 320,300 | 1,023.20 |
2024-09-10 | 5,180 | 5,274 | 5,151 | 5,255 | 304,400 | 1,051 |
2024-09-09 | 5,090 | 5,189 | 5,001 | 5,189 | 440,600 | 1,037.80 |
2024-09-06 | 5,160 | 5,285 | 5,150 | 5,194 | 576,300 | 1,038.80 |
2024-09-05 | 4,937 | 5,201 | 4,894 | 5,157 | 1,260,700 | 1,031.40 |
2024-09-04 | 4,885 | 4,949 | 4,862 | 4,894 | 425,400 | 978.80 |
2024-09-03 | 5,108 | 5,125 | 5,031 | 5,055 | 357,900 | 1,011 |
2024-09-02 | 5,160 | 5,180 | 5,074 | 5,100 | 376,800 | 1,020 |
2024-08-30 | 5,097 | 5,144 | 5,070 | 5,114 | 325,200 | 1,022.80 |
2024-08-29 | 5,130 | 5,175 | 5,104 | 5,131 | 265,400 | 1,026.20 |
2024-08-28 | 5,116 | 5,130 | 5,073 | 5,116 | 209,500 | 1,023.20 |
2024-08-27 | 5,080 | 5,123 | 5,040 | 5,117 | 239,100 | 1,023.40 |
2024-08-26 | 5,007 | 5,054 | 4,966 | 5,039 | 321,000 | 1,007.80 |
2024-08-23 | 5,015 | 5,081 | 4,999 | 5,061 | 262,700 | 1,012.20 |
2024-08-22 | 4,942 | 4,999 | 4,942 | 4,973 | 367,100 | 994.60 |
2024-08-21 | 4,793 | 4,894 | 4,788 | 4,872 | 255,600 | 974.40 |
2024-08-20 | 4,780 | 4,850 | 4,772 | 4,810 | 264,500 | 962 |
2024-08-19 | 4,730 | 4,800 | 4,721 | 4,750 | 252,300 | 950 |
2024-08-16 | 4,770 | 4,776 | 4,719 | 4,733 | 259,400 | 946.60 |
2024-08-15 | 4,640 | 4,734 | 4,635 | 4,722 | 185,500 | 944.40 |
2024-08-14 | 4,631 | 4,682 | 4,611 | 4,668 | 233,500 | 933.60 |
2024-08-13 | 4,470 | 4,650 | 4,470 | 4,634 | 360,500 | 926.80 |
2024-08-09 | 4,471 | 4,555 | 4,445 | 4,491 | 623,400 | 898.20 |
2024-08-08 | 4,291 | 4,536 | 4,270 | 4,422 | 390,400 | 884.40 |
2024-08-07 | 4,260 | 4,505 | 4,235 | 4,291 | 555,200 | 858.20 |
2024-08-06 | 4,371 | 4,558 | 4,288 | 4,418 | 512,600 | 883.60 |
2024-08-05 | 4,517 | 4,544 | 4,121 | 4,161 | 493,300 | 832.20 |
2024-08-02 | 4,750 | 4,793 | 4,689 | 4,694 | 553,700 | 938.80 |
2024-08-01 | 4,999 | 5,131 | 4,903 | 4,940 | 628,100 | 988 |
2024-07-31 | 5,244 | 5,310 | 5,244 | 5,299 | 295,500 | 1,059.80 |
2024-07-30 | 5,293 | 5,293 | 5,224 | 5,283 | 195,900 | 1,056.60 |
2024-07-29 | 5,237 | 5,293 | 5,206 | 5,206 | 151,900 | 1,041.20 |
2024-07-26 | 5,177 | 5,237 | 5,153 | 5,176 | 243,600 | 1,035.20 |
2024-07-25 | 5,197 | 5,258 | 5,168 | 5,176 | 238,100 | 1,035.20 |
2024-07-24 | 5,288 | 5,308 | 5,226 | 5,248 | 266,800 | 1,049.60 |
2024-07-23 | 5,282 | 5,328 | 5,282 | 5,288 | 161,400 | 1,057.60 |
2024-07-22 | 5,306 | 5,352 | 5,263 | 5,282 | 197,800 | 1,056.40 |
2024-07-19 | 5,300 | 5,318 | 5,255 | 5,312 | 190,700 | 1,062.40 |
2024-07-18 | 5,343 | 5,396 | 5,299 | 5,313 | 276,000 | 1,062.60 |
2024-07-17 | 5,330 | 5,391 | 5,319 | 5,356 | 269,000 | 1,071.20 |
2024-07-16 | 5,305 | 5,352 | 5,285 | 5,296 | 221,700 | 1,059.20 |
2024-07-12 | 5,370 | 5,405 | 5,305 | 5,310 | 475,500 | 1,062 |
2024-07-11 | 5,365 | 5,442 | 5,356 | 5,379 | 318,000 | 1,075.80 |
2024-07-10 | 5,323 | 5,346 | 5,304 | 5,340 | 318,600 | 1,068 |
2024-07-09 | 5,349 | 5,391 | 5,280 | 5,340 | 305,600 | 1,068 |
2024-07-08 | 5,322 | 5,360 | 5,314 | 5,350 | 335,000 | 1,070 |
2024-07-05 | 5,393 | 5,393 | 5,312 | 5,322 | 227,800 | 1,064.40 |
2024-07-04 | 5,405 | 5,415 | 5,341 | 5,367 | 293,200 | 1,073.40 |
2024-07-03 | 5,361 | 5,468 | 5,358 | 5,403 | 338,700 | 1,080.60 |
2024-07-02 | 5,288 | 5,376 | 5,262 | 5,361 | 347,400 | 1,072.20 |
2024-07-01 | 5,301 | 5,370 | 5,298 | 5,343 | 280,000 | 1,068.60 |
2024-06-28 | 5,289 | 5,313 | 5,256 | 5,280 | 317,400 | 1,056 |
2024-06-27 | 5,370 | 5,394 | 5,281 | 5,307 | 316,200 | 1,061.40 |
2024-06-26 | 5,375 | 5,383 | 5,326 | 5,339 | 280,700 | 1,067.80 |
2024-06-25 | 5,302 | 5,400 | 5,300 | 5,375 | 353,300 | 1,075 |
2024-06-24 | 5,284 | 5,324 | 5,252 | 5,302 | 255,000 | 1,060.40 |
2024-06-21 | 5,290 | 5,334 | 5,265 | 5,267 | 415,400 | 1,053.40 |
2024-06-20 | 5,277 | 5,297 | 5,180 | 5,244 | 299,700 | 1,048.80 |
2024-06-19 | 5,149 | 5,198 | 5,148 | 5,177 | 182,400 | 1,035.40 |
2024-06-18 | 5,194 | 5,209 | 5,137 | 5,162 | 241,800 | 1,032.40 |
2024-06-17 | 5,261 | 5,279 | 5,159 | 5,163 | 245,400 | 1,032.60 |
2024-06-14 | 5,307 | 5,331 | 5,274 | 5,300 | 452,800 | 1,060 |
2024-06-13 | 5,363 | 5,363 | 5,249 | 5,272 | 221,000 | 1,054.40 |
2024-06-12 | 5,386 | 5,416 | 5,359 | 5,366 | 177,200 | 1,073.20 |
2024-06-11 | 5,435 | 5,521 | 5,415 | 5,425 | 296,000 | 1,085 |
2024-06-10 | 5,375 | 5,410 | 5,320 | 5,410 | 299,600 | 1,082 |
2024-06-07 | 5,387 | 5,409 | 5,335 | 5,354 | 240,700 | 1,070.80 |
2024-06-06 | 5,471 | 5,479 | 5,344 | 5,417 | 581,400 | 1,083.40 |
2024-06-05 | 5,227 | 5,237 | 5,159 | 5,198 | 219,100 | 1,039.60 |
2024-06-04 | 5,230 | 5,301 | 5,210 | 5,301 | 263,100 | 1,060.20 |
2024-06-03 | 5,217 | 5,327 | 5,199 | 5,293 | 395,900 | 1,058.60 |
2024-05-31 | 5,192 | 5,204 | 5,150 | 5,171 | 287,800 | 1,034.20 |
2024-05-30 | 5,126 | 5,195 | 5,086 | 5,172 | 344,600 | 1,034.40 |
2024-05-29 | 5,196 | 5,250 | 5,146 | 5,158 | 157,700 | 1,031.60 |
2024-05-28 | 5,148 | 5,230 | 5,140 | 5,200 | 204,000 | 1,040 |
2024-05-27 | 5,258 | 5,276 | 5,125 | 5,165 | 323,300 | 1,033 |
2024-05-24 | 5,106 | 5,148 | 5,094 | 5,148 | 190,900 | 1,029.60 |
2024-05-23 | 5,125 | 5,163 | 5,067 | 5,153 | 210,300 | 1,030.60 |
2024-05-22 | 5,133 | 5,163 | 5,095 | 5,148 | 192,400 | 1,029.60 |
2024-05-21 | 5,115 | 5,130 | 5,096 | 5,097 | 164,500 | 1,019.40 |
2024-05-20 | 5,090 | 5,137 | 5,057 | 5,116 | 211,500 | 1,023.20 |
2024-05-17 | 5,022 | 5,092 | 4,990 | 5,090 | 217,000 | 1,018 |
2024-05-16 | 5,125 | 5,129 | 4,996 | 5,065 | 181,500 | 1,013 |
2024-05-15 | 5,120 | 5,162 | 5,081 | 5,131 | 145,700 | 1,026.20 |
2024-05-14 | 5,131 | 5,183 | 5,095 | 5,129 | 185,900 | 1,025.80 |
2024-05-13 | 5,175 | 5,180 | 5,090 | 5,144 | 241,800 | 1,028.80 |
2024-05-10 | 5,242 | 5,268 | 5,188 | 5,197 | 276,800 | 1,039.40 |
2024-05-09 | 5,177 | 5,223 | 5,115 | 5,180 | 268,600 | 1,036 |
2024-05-08 | 5,200 | 5,205 | 5,116 | 5,183 | 330,700 | 1,036.60 |
2024-05-07 | 5,234 | 5,260 | 5,115 | 5,175 | 330,700 | 1,035 |
2024-05-02 | 5,216 | 5,319 | 5,202 | 5,256 | 287,800 | 1,051.20 |
2024-05-01 | 5,310 | 5,450 | 5,240 | 5,310 | 632,500 | 1,062 |
2024-04-30 | 5,227 | 5,258 | 5,177 | 5,239 | 248,200 | 1,047.80 |
2024-04-26 | 5,124 | 5,212 | 5,084 | 5,181 | 241,800 | 1,036.20 |
2024-04-25 | 5,159 | 5,177 | 5,070 | 5,101 | 355,400 | 1,020.20 |
2024-04-24 | 5,145 | 5,218 | 5,139 | 5,211 | 225,200 | 1,042.20 |
2024-04-23 | 5,134 | 5,167 | 5,116 | 5,138 | 191,500 | 1,027.60 |
2024-04-22 | 5,161 | 5,170 | 5,082 | 5,140 | 294,400 | 1,028 |
2024-04-19 | 5,065 | 5,127 | 5,004 | 5,070 | 278,000 | 1,014 |
2024-04-18 | 5,020 | 5,081 | 5,001 | 5,060 | 188,400 | 1,012 |
2024-04-17 | 5,069 | 5,093 | 5,005 | 5,032 | 289,900 | 1,006.40 |
2024-04-16 | 5,088 | 5,122 | 5,035 | 5,070 | 248,400 | 1,014 |
2024-04-15 | 5,086 | 5,152 | 5,044 | 5,139 | 221,600 | 1,027.80 |
2024-04-12 | 5,096 | 5,141 | 5,050 | 5,097 | 336,300 | 1,019.40 |
2024-04-11 | 4,970 | 5,059 | 4,936 | 5,059 | 201,300 | 1,011.80 |
2024-04-10 | 4,980 | 5,032 | 4,975 | 5,019 | 238,100 | 1,003.80 |
2024-04-09 | 5,000 | 5,023 | 4,966 | 5,010 | 158,600 | 1,002 |
2024-04-08 | 4,955 | 5,054 | 4,925 | 4,990 | 107,800 | 998 |
2024-04-05 | 4,920 | 4,962 | 4,893 | 4,939 | 199,800 | 987.80 |
2024-04-04 | 5,040 | 5,063 | 4,997 | 5,005 | 268,000 | 1,001 |
2024-04-03 | 4,884 | 4,995 | 4,872 | 4,949 | 316,900 | 989.80 |
2024-04-02 | 4,865 | 4,920 | 4,828 | 4,866 | 261,400 | 973.20 |
2024-04-01 | 5,044 | 5,075 | 4,865 | 4,879 | 182,500 | 975.80 |
2024-03-29 | 4,889 | 4,991 | 4,889 | 4,975 | 448,200 | 995 |
2024-03-28 | 4,997 | 5,022 | 4,872 | 4,890 | 244,300 | 978 |
2024-03-27 | 5,059 | 5,100 | 5,020 | 5,052 | 458,500 | 1,010.40 |
2024-03-26 | 5,026 | 5,185 | 5,026 | 5,065 | 539,800 | 1,013 |
2024-03-25 | 5,014 | 5,050 | 4,988 | 5,004 | 276,700 | 1,000.80 |
2024-03-22 | 4,921 | 5,032 | 4,911 | 5,000 | 389,300 | 1,000 |
2024-03-21 | 4,922 | 4,978 | 4,913 | 4,921 | 425,300 | 984.20 |
2024-03-19 | 4,806 | 4,943 | 4,797 | 4,910 | 393,100 | 982 |
2024-03-18 | 4,803 | 4,820 | 4,722 | 4,767 | 329,600 | 953.40 |
2024-03-15 | 4,755 | 4,799 | 4,725 | 4,779 | 181,400 | 955.80 |
2024-03-14 | 4,621 | 4,676 | 4,617 | 4,665 | 219,500 | 933 |
2024-03-13 | 4,688 | 4,720 | 4,596 | 4,614 | 197,700 | 922.80 |
2024-03-12 | 4,604 | 4,684 | 4,563 | 4,665 | 300,800 | 933 |
2024-03-11 | 4,614 | 4,650 | 4,569 | 4,600 | 301,000 | 920 |
2024-03-08 | 4,616 | 4,647 | 4,579 | 4,620 | 459,900 | 924 |
2024-03-07 | 4,635 | 4,659 | 4,562 | 4,625 | 357,100 | 925 |
2024-03-06 | 4,607 | 4,665 | 4,602 | 4,643 | 248,000 | 928.60 |
2024-03-05 | 4,620 | 4,642 | 4,542 | 4,607 | 421,000 | 921.40 |
2024-03-04 | 4,651 | 4,730 | 4,608 | 4,666 | 238,100 | 933.20 |
2024-03-01 | 4,595 | 4,689 | 4,592 | 4,662 | 212,000 | 932.40 |
2024-02-29 | 4,680 | 4,680 | 4,562 | 4,595 | 247,000 | 919 |
2024-02-28 | 4,607 | 4,655 | 4,592 | 4,641 | 169,900 | 928.20 |
2024-02-27 | 4,577 | 4,665 | 4,575 | 4,627 | 205,500 | 925.40 |
2024-02-26 | 4,656 | 4,676 | 4,551 | 4,563 | 520,000 | 912.60 |
2024-02-22 | 4,639 | 4,681 | 4,608 | 4,669 | 327,400 | 933.80 |
2024-02-21 | 4,618 | 4,638 | 4,554 | 4,597 | 312,600 | 919.40 |
2024-02-20 | 4,609 | 4,641 | 4,601 | 4,604 | 194,800 | 920.80 |
2024-02-19 | 4,540 | 4,599 | 4,520 | 4,581 | 183,800 | 916.20 |
2024-02-16 | 4,490 | 4,647 | 4,489 | 4,538 | 253,700 | 907.60 |
2024-02-15 | 4,575 | 4,582 | 4,464 | 4,509 | 275,200 | 901.80 |
2024-02-14 | 4,599 | 4,640 | 4,491 | 4,508 | 233,000 | 901.60 |
2024-02-13 | 4,462 | 4,584 | 4,431 | 4,571 | 195,900 | 914.20 |
2024-02-09 | 4,471 | 4,513 | 4,443 | 4,462 | 240,900 | 892.40 |
2024-02-08 | 4,400 | 4,505 | 4,348 | 4,478 | 279,400 | 895.60 |
2024-02-07 | 4,466 | 4,482 | 4,375 | 4,415 | 237,800 | 883 |
2024-02-06 | 4,464 | 4,531 | 4,462 | 4,491 | 195,900 | 898.20 |
2024-02-05 | 4,528 | 4,530 | 4,460 | 4,462 | 246,600 | 892.40 |
2024-02-02 | 4,580 | 4,580 | 4,501 | 4,528 | 186,100 | 905.60 |
2024-02-01 | 4,548 | 4,570 | 4,470 | 4,538 | 289,900 | 907.60 |
2024-01-31 | 4,545 | 4,590 | 4,479 | 4,581 | 176,700 | 916.20 |
2024-01-30 | 4,561 | 4,575 | 4,543 | 4,566 | 178,200 | 913.20 |
2024-01-29 | 4,539 | 4,581 | 4,530 | 4,545 | 220,900 | 909 |
2024-01-26 | 4,533 | 4,555 | 4,501 | 4,514 | 227,300 | 902.80 |
2024-01-25 | 4,555 | 4,585 | 4,525 | 4,534 | 231,100 | 906.80 |
2024-01-24 | 4,608 | 4,609 | 4,532 | 4,557 | 205,800 | 911.40 |
2024-01-23 | 4,633 | 4,680 | 4,614 | 4,638 | 236,200 | 927.60 |
2024-01-22 | 4,612 | 4,650 | 4,586 | 4,633 | 222,800 | 926.60 |
2024-01-19 | 4,568 | 4,605 | 4,523 | 4,557 | 203,000 | 911.40 |
2024-01-18 | 4,574 | 4,610 | 4,537 | 4,565 | 180,400 | 913 |
2024-01-17 | 4,638 | 4,688 | 4,570 | 4,571 | 215,600 | 914.20 |
2024-01-16 | 4,670 | 4,680 | 4,568 | 4,589 | 194,600 | 917.80 |
2024-01-15 | 4,581 | 4,713 | 4,581 | 4,680 | 268,400 | 936 |
2024-01-12 | 4,656 | 4,656 | 4,539 | 4,587 | 593,700 | 917.40 |
2024-01-11 | 4,500 | 4,553 | 4,469 | 4,516 | 345,700 | 903.20 |
2024-01-10 | 4,372 | 4,464 | 4,367 | 4,449 | 320,400 | 889.80 |
2024-01-09 | 4,370 | 4,443 | 4,330 | 4,355 | 325,900 | 871 |
2024-01-05 | 4,347 | 4,407 | 4,347 | 4,367 | 289,300 | 873.40 |
2024-01-04 | 4,257 | 4,302 | 4,230 | 4,294 | 273,300 | 858.80 |
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