9302 三井倉庫ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,455 | 3,485 | 3,390 | 3,450 | 833,600 | 3,450 |
| 2025-05-09 | 3,380 | 3,470 | 3,330 | 3,465 | 1,227,000 | 3,465 |
| 2025-05-08 | 2,971 | 2,994 | 2,912 | 2,977 | 214,700 | 2,977 |
| 2025-05-07 | 2,920 | 3,015 | 2,904 | 2,977 | 366,400 | 2,977 |
| 2025-05-02 | 2,906 | 2,975 | 2,892 | 2,892 | 380,700 | 2,892 |
| 2025-05-01 | 2,950 | 2,983 | 2,914 | 2,933 | 354,300 | 2,933 |
| 2025-04-30 | 2,910 | 2,946 | 2,840 | 2,940 | 487,500 | 2,940 |
| 2025-04-28 | 2,853 | 2,956 | 2,827 | 2,914 | 356,000 | 2,914 |
| 2025-04-25 | 8,680 | 8,730 | 8,560 | 8,620 | 108,800 | 2,873.33 |
| 2025-04-24 | 9,010 | 9,030 | 8,590 | 8,590 | 172,200 | 2,863.33 |
| 2025-04-23 | 9,180 | 9,240 | 9,040 | 9,080 | 135,500 | 3,026.67 |
| 2025-04-22 | 9,330 | 9,390 | 9,120 | 9,130 | 132,300 | 3,043.33 |
| 2025-04-21 | 9,230 | 9,430 | 9,190 | 9,340 | 104,400 | 3,113.33 |
| 2025-04-18 | 8,850 | 9,290 | 8,840 | 9,220 | 120,600 | 3,073.33 |
| 2025-04-17 | 8,880 | 8,930 | 8,730 | 8,790 | 76,900 | 2,930 |
| 2025-04-16 | 8,800 | 8,950 | 8,750 | 8,920 | 92,100 | 2,973.33 |
| 2025-04-15 | 8,840 | 8,840 | 8,660 | 8,730 | 59,000 | 2,910 |
| 2025-04-14 | 8,590 | 8,800 | 8,560 | 8,720 | 61,000 | 2,906.67 |
| 2025-04-11 | 8,460 | 8,570 | 8,280 | 8,560 | 85,100 | 2,853.33 |
| 2025-04-10 | 8,550 | 8,610 | 8,240 | 8,600 | 113,800 | 2,866.67 |
| 2025-04-09 | 8,030 | 8,320 | 7,930 | 8,250 | 138,900 | 2,750 |
| 2025-04-08 | 7,920 | 8,170 | 7,910 | 8,150 | 110,300 | 2,716.67 |
| 2025-04-07 | 7,860 | 7,910 | 7,540 | 7,770 | 208,500 | 2,590 |
| 2025-04-04 | 7,770 | 8,010 | 7,770 | 8,010 | 121,700 | 2,670 |
| 2025-04-03 | 7,700 | 7,940 | 7,700 | 7,920 | 83,000 | 2,640 |
| 2025-04-02 | 7,930 | 7,980 | 7,810 | 7,890 | 59,800 | 2,630 |
| 2025-04-01 | 8,030 | 8,060 | 7,900 | 7,900 | 85,300 | 2,633.33 |
| 2025-03-31 | 8,010 | 8,050 | 7,870 | 7,960 | 97,800 | 2,653.33 |
| 2025-03-28 | 8,150 | 8,240 | 8,050 | 8,150 | 64,000 | 2,716.67 |
| 2025-03-27 | 8,070 | 8,240 | 8,070 | 8,210 | 56,300 | 2,736.67 |
| 2025-03-26 | 8,250 | 8,280 | 8,120 | 8,200 | 54,500 | 2,733.33 |
| 2025-03-25 | 8,250 | 8,250 | 8,080 | 8,170 | 47,400 | 2,723.33 |
| 2025-03-24 | 8,100 | 8,140 | 8,060 | 8,120 | 26,500 | 2,706.67 |
| 2025-03-21 | 8,100 | 8,140 | 8,040 | 8,050 | 57,600 | 2,683.33 |
| 2025-03-19 | 8,090 | 8,170 | 8,040 | 8,130 | 43,000 | 2,710 |
| 2025-03-18 | 7,980 | 8,090 | 7,970 | 8,050 | 44,100 | 2,683.33 |
| 2025-03-17 | 7,980 | 8,010 | 7,960 | 8,000 | 32,000 | 2,666.67 |
| 2025-03-14 | 7,910 | 8,030 | 7,840 | 7,980 | 53,600 | 2,660 |
| 2025-03-13 | 7,810 | 7,950 | 7,810 | 7,910 | 74,800 | 2,636.67 |
| 2025-03-12 | 8,150 | 8,230 | 7,810 | 7,840 | 124,800 | 2,613.33 |
| 2025-03-11 | 7,800 | 8,020 | 7,670 | 8,000 | 100,300 | 2,666.67 |
| 2025-03-10 | 7,810 | 7,830 | 7,770 | 7,820 | 37,500 | 2,606.67 |
| 2025-03-07 | 7,820 | 7,840 | 7,760 | 7,840 | 39,700 | 2,613.33 |
| 2025-03-06 | 7,880 | 7,900 | 7,800 | 7,880 | 35,900 | 2,626.67 |
| 2025-03-05 | 7,830 | 7,870 | 7,780 | 7,830 | 60,600 | 2,610 |
| 2025-03-04 | 7,840 | 7,890 | 7,790 | 7,890 | 44,600 | 2,630 |
| 2025-03-03 | 7,830 | 7,870 | 7,770 | 7,790 | 40,000 | 2,596.67 |
| 2025-02-28 | 7,750 | 7,780 | 7,650 | 7,780 | 68,300 | 2,593.33 |
| 2025-02-27 | 7,590 | 7,750 | 7,560 | 7,750 | 59,100 | 2,583.33 |
| 2025-02-26 | 7,430 | 7,530 | 7,430 | 7,530 | 42,500 | 2,510 |
| 2025-02-25 | 7,360 | 7,520 | 7,320 | 7,500 | 43,200 | 2,500 |
| 2025-02-21 | 7,410 | 7,450 | 7,310 | 7,370 | 60,700 | 2,456.67 |
| 2025-02-20 | 7,480 | 7,480 | 7,400 | 7,440 | 46,000 | 2,480 |
| 2025-02-19 | 7,690 | 7,690 | 7,530 | 7,550 | 48,500 | 2,516.67 |
| 2025-02-18 | 7,700 | 7,730 | 7,610 | 7,610 | 39,500 | 2,536.67 |
| 2025-02-17 | 7,590 | 7,740 | 7,570 | 7,740 | 46,800 | 2,580 |
| 2025-02-14 | 7,650 | 7,650 | 7,530 | 7,570 | 36,500 | 2,523.33 |
| 2025-02-13 | 7,620 | 7,630 | 7,480 | 7,630 | 41,500 | 2,543.33 |
| 2025-02-12 | 7,740 | 7,740 | 7,500 | 7,520 | 55,300 | 2,506.67 |
| 2025-02-10 | 7,790 | 7,810 | 7,640 | 7,660 | 41,800 | 2,553.33 |
| 2025-02-07 | 7,400 | 7,760 | 7,390 | 7,750 | 103,700 | 2,583.33 |
| 2025-02-06 | 7,500 | 7,630 | 7,500 | 7,630 | 90,300 | 2,543.33 |
| 2025-02-05 | 7,450 | 7,510 | 7,380 | 7,420 | 72,300 | 2,473.33 |
| 2025-02-04 | 7,520 | 7,610 | 7,400 | 7,400 | 66,900 | 2,466.67 |
| 2025-02-03 | 7,700 | 7,740 | 7,420 | 7,450 | 105,200 | 2,483.33 |
| 2025-01-31 | 7,730 | 7,740 | 7,650 | 7,700 | 73,600 | 2,566.67 |
| 2025-01-30 | 7,610 | 7,730 | 7,570 | 7,700 | 61,700 | 2,566.67 |
| 2025-01-29 | 7,600 | 7,700 | 7,570 | 7,680 | 69,200 | 2,560 |
| 2025-01-28 | 7,500 | 7,580 | 7,470 | 7,560 | 63,400 | 2,520 |
| 2025-01-27 | 7,450 | 7,500 | 7,400 | 7,500 | 56,800 | 2,500 |
| 2025-01-24 | 7,350 | 7,430 | 7,330 | 7,380 | 51,600 | 2,460 |
| 2025-01-23 | 7,280 | 7,370 | 7,280 | 7,300 | 59,800 | 2,433.33 |
| 2025-01-22 | 7,360 | 7,400 | 7,330 | 7,350 | 50,500 | 2,450 |
| 2025-01-21 | 7,260 | 7,330 | 7,260 | 7,290 | 45,100 | 2,430 |
| 2025-01-20 | 7,230 | 7,280 | 7,210 | 7,240 | 47,300 | 2,413.33 |
| 2025-01-17 | 7,220 | 7,240 | 7,140 | 7,220 | 68,000 | 2,406.67 |
| 2025-01-16 | 7,190 | 7,260 | 7,190 | 7,220 | 49,400 | 2,406.67 |
| 2025-01-15 | 7,190 | 7,270 | 7,190 | 7,220 | 47,400 | 2,406.67 |
| 2025-01-14 | 7,230 | 7,300 | 7,160 | 7,190 | 80,000 | 2,396.67 |
| 2025-01-10 | 7,310 | 7,360 | 7,120 | 7,250 | 66,800 | 2,416.67 |
| 2025-01-09 | 7,270 | 7,380 | 7,270 | 7,340 | 90,600 | 2,446.67 |
| 2025-01-08 | 7,170 | 7,260 | 7,140 | 7,240 | 96,900 | 2,413.33 |
| 2025-01-07 | 7,330 | 7,360 | 7,160 | 7,220 | 110,600 | 2,406.67 |
| 2025-01-06 | 7,470 | 7,470 | 7,320 | 7,330 | 62,200 | 2,443.33 |
分割・併合履歴 ： [2025-04-28]1株→3株 [2018-09-26]1株→0.2株