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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,124 | 5,212 | 5,084 | 5,181 | 241,800 | 5,181 |
| 2024-04-25 | 5,159 | 5,177 | 5,070 | 5,101 | 355,400 | 5,101 |
| 2024-04-24 | 5,145 | 5,218 | 5,139 | 5,211 | 225,200 | 5,211 |
| 2024-04-23 | 5,134 | 5,167 | 5,116 | 5,138 | 191,500 | 5,138 |
| 2024-04-22 | 5,161 | 5,170 | 5,082 | 5,140 | 294,400 | 5,140 |
| 2024-04-19 | 5,065 | 5,127 | 5,004 | 5,070 | 278,000 | 5,070 |
| 2024-04-18 | 5,020 | 5,081 | 5,001 | 5,060 | 188,400 | 5,060 |
| 2024-04-17 | 5,069 | 5,093 | 5,005 | 5,032 | 289,900 | 5,032 |
| 2024-04-16 | 5,088 | 5,122 | 5,035 | 5,070 | 248,400 | 5,070 |
| 2024-04-15 | 5,086 | 5,152 | 5,044 | 5,139 | 221,600 | 5,139 |
| 2024-04-12 | 5,096 | 5,141 | 5,050 | 5,097 | 336,300 | 5,097 |
| 2024-04-11 | 4,970 | 5,059 | 4,936 | 5,059 | 201,300 | 5,059 |
| 2024-04-10 | 4,980 | 5,032 | 4,975 | 5,019 | 238,100 | 5,019 |
| 2024-04-09 | 5,000 | 5,023 | 4,966 | 5,010 | 158,600 | 5,010 |
| 2024-04-08 | 4,955 | 5,054 | 4,925 | 4,990 | 107,800 | 4,990 |
| 2024-04-05 | 4,920 | 4,962 | 4,893 | 4,939 | 199,800 | 4,939 |
| 2024-04-04 | 5,040 | 5,063 | 4,997 | 5,005 | 268,000 | 5,005 |
| 2024-04-03 | 4,884 | 4,995 | 4,872 | 4,949 | 316,900 | 4,949 |
| 2024-04-02 | 4,865 | 4,920 | 4,828 | 4,866 | 261,400 | 4,866 |
| 2024-04-01 | 5,044 | 5,075 | 4,865 | 4,879 | 182,500 | 4,879 |
| 2024-03-29 | 4,889 | 4,991 | 4,889 | 4,975 | 448,200 | 4,975 |
| 2024-03-28 | 4,997 | 5,022 | 4,872 | 4,890 | 244,300 | 4,890 |
| 2024-03-27 | 5,059 | 5,100 | 5,020 | 5,052 | 458,500 | 5,052 |
| 2024-03-26 | 5,026 | 5,185 | 5,026 | 5,065 | 539,800 | 5,065 |
| 2024-03-25 | 5,014 | 5,050 | 4,988 | 5,004 | 276,700 | 5,004 |
| 2024-03-22 | 4,921 | 5,032 | 4,911 | 5,000 | 389,300 | 5,000 |
| 2024-03-21 | 4,922 | 4,978 | 4,913 | 4,921 | 425,300 | 4,921 |
| 2024-03-19 | 4,806 | 4,943 | 4,797 | 4,910 | 393,100 | 4,910 |
| 2024-03-18 | 4,803 | 4,820 | 4,722 | 4,767 | 329,600 | 4,767 |
| 2024-03-15 | 4,755 | 4,799 | 4,725 | 4,779 | 181,400 | 4,779 |
| 2024-03-14 | 4,621 | 4,676 | 4,617 | 4,665 | 219,500 | 4,665 |
| 2024-03-13 | 4,688 | 4,720 | 4,596 | 4,614 | 197,700 | 4,614 |
| 2024-03-12 | 4,604 | 4,684 | 4,563 | 4,665 | 300,800 | 4,665 |
| 2024-03-11 | 4,614 | 4,650 | 4,569 | 4,600 | 301,000 | 4,600 |
| 2024-03-08 | 4,616 | 4,647 | 4,579 | 4,620 | 459,900 | 4,620 |
| 2024-03-07 | 4,635 | 4,659 | 4,562 | 4,625 | 357,100 | 4,625 |
| 2024-03-06 | 4,607 | 4,665 | 4,602 | 4,643 | 248,000 | 4,643 |
| 2024-03-05 | 4,620 | 4,642 | 4,542 | 4,607 | 421,000 | 4,607 |
| 2024-03-04 | 4,651 | 4,730 | 4,608 | 4,666 | 238,100 | 4,666 |
| 2024-03-01 | 4,595 | 4,689 | 4,592 | 4,662 | 212,000 | 4,662 |
| 2024-02-29 | 4,680 | 4,680 | 4,562 | 4,595 | 247,000 | 4,595 |
| 2024-02-28 | 4,607 | 4,655 | 4,592 | 4,641 | 169,900 | 4,641 |
| 2024-02-27 | 4,577 | 4,665 | 4,575 | 4,627 | 205,500 | 4,627 |
| 2024-02-26 | 4,656 | 4,676 | 4,551 | 4,563 | 520,000 | 4,563 |
| 2024-02-22 | 4,639 | 4,681 | 4,608 | 4,669 | 327,400 | 4,669 |
| 2024-02-21 | 4,618 | 4,638 | 4,554 | 4,597 | 312,600 | 4,597 |
| 2024-02-20 | 4,609 | 4,641 | 4,601 | 4,604 | 194,800 | 4,604 |
| 2024-02-19 | 4,540 | 4,599 | 4,520 | 4,581 | 183,800 | 4,581 |
| 2024-02-16 | 4,490 | 4,647 | 4,489 | 4,538 | 253,700 | 4,538 |
| 2024-02-15 | 4,575 | 4,582 | 4,464 | 4,509 | 275,200 | 4,509 |
| 2024-02-14 | 4,599 | 4,640 | 4,491 | 4,508 | 233,000 | 4,508 |
| 2024-02-13 | 4,462 | 4,584 | 4,431 | 4,571 | 195,900 | 4,571 |
| 2024-02-09 | 4,471 | 4,513 | 4,443 | 4,462 | 240,900 | 4,462 |
| 2024-02-08 | 4,400 | 4,505 | 4,348 | 4,478 | 279,400 | 4,478 |
| 2024-02-07 | 4,466 | 4,482 | 4,375 | 4,415 | 237,800 | 4,415 |
| 2024-02-06 | 4,464 | 4,531 | 4,462 | 4,491 | 195,900 | 4,491 |
| 2024-02-05 | 4,528 | 4,530 | 4,460 | 4,462 | 246,600 | 4,462 |
| 2024-02-02 | 4,580 | 4,580 | 4,501 | 4,528 | 186,100 | 4,528 |
| 2024-02-01 | 4,548 | 4,570 | 4,470 | 4,538 | 289,900 | 4,538 |
| 2024-01-31 | 4,545 | 4,590 | 4,479 | 4,581 | 176,700 | 4,581 |
| 2024-01-30 | 4,561 | 4,575 | 4,543 | 4,566 | 178,200 | 4,566 |
| 2024-01-29 | 4,539 | 4,581 | 4,530 | 4,545 | 220,900 | 4,545 |
| 2024-01-26 | 4,533 | 4,555 | 4,501 | 4,514 | 227,300 | 4,514 |
| 2024-01-25 | 4,555 | 4,585 | 4,525 | 4,534 | 231,100 | 4,534 |
| 2024-01-24 | 4,608 | 4,609 | 4,532 | 4,557 | 205,800 | 4,557 |
| 2024-01-23 | 4,633 | 4,680 | 4,614 | 4,638 | 236,200 | 4,638 |
| 2024-01-22 | 4,612 | 4,650 | 4,586 | 4,633 | 222,800 | 4,633 |
| 2024-01-19 | 4,568 | 4,605 | 4,523 | 4,557 | 203,000 | 4,557 |
| 2024-01-18 | 4,574 | 4,610 | 4,537 | 4,565 | 180,400 | 4,565 |
| 2024-01-17 | 4,638 | 4,688 | 4,570 | 4,571 | 215,600 | 4,571 |
| 2024-01-16 | 4,670 | 4,680 | 4,568 | 4,589 | 194,600 | 4,589 |
| 2024-01-15 | 4,581 | 4,713 | 4,581 | 4,680 | 268,400 | 4,680 |
| 2024-01-12 | 4,656 | 4,656 | 4,539 | 4,587 | 593,700 | 4,587 |
| 2024-01-11 | 4,500 | 4,553 | 4,469 | 4,516 | 345,700 | 4,516 |
| 2024-01-10 | 4,372 | 4,464 | 4,367 | 4,449 | 320,400 | 4,449 |
| 2024-01-09 | 4,370 | 4,443 | 4,330 | 4,355 | 325,900 | 4,355 |
| 2024-01-05 | 4,347 | 4,407 | 4,347 | 4,367 | 289,300 | 4,367 |
| 2024-01-04 | 4,257 | 4,302 | 4,230 | 4,294 | 273,300 | 4,294 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1987-03-27]1株→1.05株
