9302 三井倉庫ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4,155 | 4,190 | 4,135 | 4,160 | 59,900 | 4,160 |
| 2024-05-29 | 4,235 | 4,235 | 4,170 | 4,185 | 63,000 | 4,185 |
| 2024-05-28 | 4,265 | 4,280 | 4,235 | 4,235 | 36,000 | 4,235 |
| 2024-05-27 | 4,205 | 4,275 | 4,195 | 4,235 | 52,100 | 4,235 |
| 2024-05-24 | 4,170 | 4,205 | 4,160 | 4,190 | 59,100 | 4,190 |
| 2024-05-23 | 4,210 | 4,225 | 4,175 | 4,180 | 69,800 | 4,180 |
| 2024-05-22 | 4,280 | 4,285 | 4,210 | 4,215 | 77,700 | 4,215 |
| 2024-05-21 | 4,285 | 4,315 | 4,260 | 4,285 | 53,900 | 4,285 |
| 2024-05-20 | 4,250 | 4,280 | 4,240 | 4,275 | 40,600 | 4,275 |
| 2024-05-17 | 4,245 | 4,285 | 4,230 | 4,240 | 55,600 | 4,240 |
| 2024-05-16 | 4,340 | 4,345 | 4,225 | 4,260 | 82,500 | 4,260 |
| 2024-05-15 | 4,415 | 4,425 | 4,335 | 4,345 | 44,600 | 4,345 |
| 2024-05-14 | 4,375 | 4,445 | 4,360 | 4,380 | 97,200 | 4,380 |
| 2024-05-13 | 4,420 | 4,420 | 4,290 | 4,360 | 250,300 | 4,360 |
| 2024-05-10 | 4,600 | 4,665 | 4,560 | 4,605 | 70,700 | 4,605 |
| 2024-05-09 | 4,565 | 4,615 | 4,535 | 4,570 | 49,300 | 4,570 |
| 2024-05-08 | 4,580 | 4,615 | 4,560 | 4,565 | 48,200 | 4,565 |
| 2024-05-07 | 4,625 | 4,625 | 4,575 | 4,590 | 62,300 | 4,590 |
| 2024-05-02 | 4,630 | 4,630 | 4,565 | 4,585 | 41,400 | 4,585 |
| 2024-05-01 | 4,640 | 4,640 | 4,570 | 4,610 | 56,500 | 4,610 |
| 2024-04-30 | 4,620 | 4,655 | 4,575 | 4,650 | 70,900 | 4,650 |
| 2024-04-26 | 4,555 | 4,585 | 4,525 | 4,575 | 49,400 | 4,575 |
| 2024-04-25 | 4,635 | 4,635 | 4,550 | 4,555 | 44,700 | 4,555 |
| 2024-04-24 | 4,635 | 4,655 | 4,630 | 4,635 | 42,100 | 4,635 |
| 2024-04-23 | 4,670 | 4,670 | 4,590 | 4,620 | 31,100 | 4,620 |
| 2024-04-22 | 4,620 | 4,680 | 4,620 | 4,625 | 52,400 | 4,625 |
| 2024-04-19 | 4,545 | 4,570 | 4,475 | 4,550 | 49,500 | 4,550 |
| 2024-04-18 | 4,540 | 4,585 | 4,510 | 4,560 | 29,000 | 4,560 |
| 2024-04-17 | 4,600 | 4,600 | 4,520 | 4,535 | 58,800 | 4,535 |
| 2024-04-16 | 4,660 | 4,680 | 4,550 | 4,570 | 68,400 | 4,570 |
| 2024-04-15 | 4,645 | 4,700 | 4,625 | 4,695 | 51,200 | 4,695 |
| 2024-04-12 | 4,750 | 4,750 | 4,670 | 4,680 | 53,300 | 4,680 |
| 2024-04-11 | 4,690 | 4,745 | 4,655 | 4,730 | 38,000 | 4,730 |
| 2024-04-10 | 4,680 | 4,730 | 4,680 | 4,725 | 42,100 | 4,725 |
| 2024-04-09 | 4,700 | 4,735 | 4,670 | 4,690 | 52,200 | 4,690 |
| 2024-04-08 | 4,655 | 4,700 | 4,630 | 4,665 | 61,800 | 4,665 |
| 2024-04-05 | 4,610 | 4,665 | 4,600 | 4,640 | 39,100 | 4,640 |
| 2024-04-04 | 4,720 | 4,720 | 4,645 | 4,675 | 60,200 | 4,675 |
| 2024-04-03 | 4,620 | 4,695 | 4,605 | 4,650 | 61,800 | 4,650 |
| 2024-04-02 | 4,640 | 4,685 | 4,605 | 4,625 | 56,300 | 4,625 |
| 2024-04-01 | 4,740 | 4,765 | 4,615 | 4,620 | 49,200 | 4,620 |
| 2024-03-29 | 4,655 | 4,720 | 4,650 | 4,705 | 58,200 | 4,705 |
| 2024-03-28 | 4,740 | 4,760 | 4,645 | 4,665 | 81,600 | 4,665 |
| 2024-03-27 | 4,805 | 4,860 | 4,780 | 4,815 | 104,200 | 4,815 |
| 2024-03-26 | 4,680 | 4,830 | 4,650 | 4,765 | 92,800 | 4,765 |
| 2024-03-25 | 4,730 | 4,750 | 4,670 | 4,680 | 78,300 | 4,680 |
| 2024-03-22 | 4,725 | 4,735 | 4,675 | 4,705 | 63,800 | 4,705 |
| 2024-03-21 | 4,705 | 4,730 | 4,635 | 4,655 | 63,400 | 4,655 |
| 2024-03-19 | 4,600 | 4,660 | 4,565 | 4,635 | 65,300 | 4,635 |
| 2024-03-18 | 4,595 | 4,605 | 4,545 | 4,595 | 65,900 | 4,595 |
| 2024-03-15 | 4,505 | 4,580 | 4,505 | 4,545 | 64,400 | 4,545 |
| 2024-03-14 | 4,510 | 4,565 | 4,510 | 4,565 | 37,800 | 4,565 |
| 2024-03-13 | 4,515 | 4,545 | 4,500 | 4,525 | 39,100 | 4,525 |
| 2024-03-12 | 4,495 | 4,530 | 4,455 | 4,490 | 62,900 | 4,490 |
| 2024-03-11 | 4,585 | 4,590 | 4,475 | 4,530 | 68,000 | 4,530 |
| 2024-03-08 | 4,565 | 4,635 | 4,540 | 4,605 | 89,000 | 4,605 |
| 2024-03-07 | 4,640 | 4,655 | 4,580 | 4,595 | 89,600 | 4,595 |
| 2024-03-06 | 4,605 | 4,710 | 4,605 | 4,650 | 73,200 | 4,650 |
| 2024-03-05 | 4,635 | 4,675 | 4,620 | 4,620 | 46,400 | 4,620 |
| 2024-03-04 | 4,735 | 4,735 | 4,655 | 4,680 | 73,700 | 4,680 |
| 2024-03-01 | 4,680 | 4,720 | 4,640 | 4,715 | 56,500 | 4,715 |
| 2024-02-29 | 4,690 | 4,735 | 4,650 | 4,705 | 75,200 | 4,705 |
| 2024-02-28 | 4,665 | 4,735 | 4,660 | 4,695 | 90,900 | 4,695 |
| 2024-02-27 | 4,580 | 4,655 | 4,565 | 4,640 | 77,500 | 4,640 |
| 2024-02-26 | 4,595 | 4,630 | 4,580 | 4,600 | 58,700 | 4,600 |
| 2024-02-22 | 4,585 | 4,635 | 4,570 | 4,595 | 60,000 | 4,595 |
| 2024-02-21 | 4,645 | 4,645 | 4,550 | 4,565 | 97,300 | 4,565 |
| 2024-02-20 | 4,660 | 4,660 | 4,620 | 4,645 | 69,900 | 4,645 |
| 2024-02-19 | 4,610 | 4,665 | 4,600 | 4,665 | 54,800 | 4,665 |
| 2024-02-16 | 4,625 | 4,670 | 4,620 | 4,625 | 63,500 | 4,625 |
| 2024-02-15 | 4,675 | 4,680 | 4,580 | 4,595 | 71,200 | 4,595 |
| 2024-02-14 | 4,815 | 4,815 | 4,635 | 4,675 | 86,400 | 4,675 |
| 2024-02-13 | 4,805 | 4,845 | 4,770 | 4,815 | 115,300 | 4,815 |
| 2024-02-09 | 4,705 | 4,810 | 4,705 | 4,785 | 115,400 | 4,785 |
| 2024-02-08 | 4,635 | 4,710 | 4,605 | 4,660 | 163,600 | 4,660 |
| 2024-02-07 | 4,800 | 4,830 | 4,765 | 4,770 | 105,300 | 4,770 |
| 2024-02-06 | 4,845 | 4,895 | 4,810 | 4,810 | 77,400 | 4,810 |
| 2024-02-05 | 4,935 | 4,935 | 4,845 | 4,860 | 67,400 | 4,860 |
| 2024-02-02 | 4,950 | 4,960 | 4,880 | 4,930 | 66,900 | 4,930 |
| 2024-02-01 | 4,950 | 4,975 | 4,945 | 4,960 | 49,400 | 4,960 |
| 2024-01-31 | 4,945 | 4,960 | 4,895 | 4,945 | 72,400 | 4,945 |
| 2024-01-30 | 4,975 | 4,990 | 4,950 | 4,955 | 48,000 | 4,955 |
| 2024-01-29 | 4,970 | 5,010 | 4,955 | 4,985 | 38,300 | 4,985 |
| 2024-01-26 | 5,000 | 5,010 | 4,935 | 4,965 | 50,800 | 4,965 |
| 2024-01-25 | 4,960 | 5,000 | 4,950 | 5,000 | 66,000 | 5,000 |
| 2024-01-24 | 5,000 | 5,000 | 4,920 | 4,920 | 58,300 | 4,920 |
| 2024-01-23 | 5,040 | 5,070 | 4,975 | 5,010 | 47,900 | 5,010 |
| 2024-01-22 | 4,990 | 5,040 | 4,985 | 5,040 | 42,400 | 5,040 |
| 2024-01-19 | 5,000 | 5,020 | 4,940 | 4,985 | 63,800 | 4,985 |
| 2024-01-18 | 4,940 | 5,010 | 4,925 | 4,975 | 64,500 | 4,975 |
| 2024-01-17 | 4,990 | 5,040 | 4,945 | 4,945 | 69,500 | 4,945 |
| 2024-01-16 | 5,040 | 5,040 | 4,930 | 4,930 | 84,000 | 4,930 |
| 2024-01-15 | 4,975 | 5,060 | 4,975 | 5,030 | 76,300 | 5,030 |
| 2024-01-12 | 4,985 | 4,995 | 4,925 | 4,975 | 70,900 | 4,975 |
| 2024-01-11 | 4,970 | 4,990 | 4,925 | 4,925 | 64,900 | 4,925 |
| 2024-01-10 | 4,865 | 4,945 | 4,865 | 4,945 | 81,900 | 4,945 |
| 2024-01-09 | 4,875 | 4,905 | 4,840 | 4,855 | 72,300 | 4,855 |
| 2024-01-05 | 4,895 | 4,915 | 4,865 | 4,880 | 66,700 | 4,880 |
| 2024-01-04 | 4,745 | 4,880 | 4,740 | 4,875 | 123,600 | 4,875 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
