9303 (株)住友倉庫 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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 2,678 | 2,692 | 2,672 | 2,673 | 111,200 | 2,673 |
| 2025-01-28 | 2,667 | 2,688 | 2,666 | 2,678 | 83,500 | 2,678 |
| 2025-01-27 | 2,665 | 2,671 | 2,653 | 2,667 | 71,100 | 2,667 |
| 2025-01-24 | 2,674 | 2,680 | 2,654 | 2,655 | 71,900 | 2,655 |
| 2025-01-23 | 2,640 | 2,659 | 2,633 | 2,652 | 104,400 | 2,652 |
| 2025-01-22 | 2,649 | 2,656 | 2,641 | 2,649 | 81,900 | 2,649 |
| 2025-01-21 | 2,655 | 2,663 | 2,637 | 2,645 | 73,500 | 2,645 |
| 2025-01-20 | 2,645 | 2,655 | 2,635 | 2,635 | 73,400 | 2,635 |
| 2025-01-17 | 2,626 | 2,638 | 2,611 | 2,634 | 97,100 | 2,634 |
| 2025-01-16 | 2,655 | 2,669 | 2,649 | 2,649 | 89,000 | 2,649 |
| 2025-01-15 | 2,635 | 2,666 | 2,630 | 2,655 | 110,800 | 2,655 |
| 2025-01-14 | 2,701 | 2,709 | 2,645 | 2,645 | 215,600 | 2,645 |
| 2025-01-10 | 2,729 | 2,738 | 2,700 | 2,718 | 72,500 | 2,718 |
| 2025-01-09 | 2,751 | 2,751 | 2,721 | 2,729 | 101,400 | 2,729 |
| 2025-01-08 | 2,765 | 2,770 | 2,755 | 2,764 | 81,500 | 2,764 |
| 2025-01-07 | 2,791 | 2,791 | 2,757 | 2,760 | 102,900 | 2,760 |
| 2025-01-06 | 2,816 | 2,822 | 2,784 | 2,788 | 99,600 | 2,788 |
分割・併合履歴 ： [2018-09-26]1株→0.5株 [1989-03-28]1株→1.06株