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 |
|---|---|---|---|---|---|---|
| 2025-04-30 | 2,787 | 2,787 | 2,744 | 2,768 | 109,200 | 2,768 |
| 2025-04-28 | 2,745 | 2,790 | 2,742 | 2,785 | 232,500 | 2,785 |
| 2025-04-25 | 2,737 | 2,761 | 2,733 | 2,744 | 72,500 | 2,744 |
| 2025-04-24 | 2,759 | 2,771 | 2,733 | 2,737 | 99,600 | 2,737 |
| 2025-04-23 | 2,771 | 2,791 | 2,758 | 2,767 | 124,000 | 2,767 |
| 2025-04-22 | 2,730 | 2,753 | 2,725 | 2,753 | 83,200 | 2,753 |
| 2025-04-21 | 2,752 | 2,761 | 2,734 | 2,749 | 52,500 | 2,749 |
| 2025-04-18 | 2,698 | 2,778 | 2,694 | 2,762 | 97,000 | 2,762 |
| 2025-04-17 | 2,681 | 2,696 | 2,670 | 2,690 | 85,800 | 2,690 |
| 2025-04-16 | 2,688 | 2,706 | 2,675 | 2,702 | 110,500 | 2,702 |
| 2025-04-15 | 2,760 | 2,760 | 2,709 | 2,709 | 87,900 | 2,709 |
| 2025-04-14 | 2,763 | 2,770 | 2,739 | 2,745 | 116,300 | 2,745 |
| 2025-04-11 | 2,684 | 2,748 | 2,662 | 2,734 | 136,600 | 2,734 |
| 2025-04-10 | 2,728 | 2,749 | 2,689 | 2,734 | 190,700 | 2,734 |
| 2025-04-09 | 2,654 | 2,672 | 2,612 | 2,640 | 181,700 | 2,640 |
| 2025-04-08 | 2,663 | 2,689 | 2,620 | 2,677 | 255,400 | 2,677 |
| 2025-04-07 | 2,536 | 2,628 | 2,476 | 2,580 | 263,200 | 2,580 |
| 2025-04-04 | 2,666 | 2,688 | 2,644 | 2,686 | 188,800 | 2,686 |
| 2025-04-03 | 2,685 | 2,716 | 2,674 | 2,710 | 139,200 | 2,710 |
| 2025-04-02 | 2,767 | 2,774 | 2,723 | 2,723 | 132,200 | 2,723 |
| 2025-04-01 | 2,793 | 2,815 | 2,769 | 2,769 | 126,600 | 2,769 |
| 2025-03-31 | 2,800 | 2,814 | 2,759 | 2,763 | 169,200 | 2,763 |
| 2025-03-28 | 2,865 | 2,877 | 2,835 | 2,842 | 131,900 | 2,842 |
| 2025-03-27 | 2,882 | 2,922 | 2,881 | 2,917 | 151,100 | 2,917 |
| 2025-03-26 | 2,876 | 2,915 | 2,866 | 2,905 | 199,500 | 2,905 |
| 2025-03-25 | 2,835 | 2,867 | 2,830 | 2,855 | 78,100 | 2,855 |
| 2025-03-24 | 2,840 | 2,935 | 2,801 | 2,836 | 203,500 | 2,836 |
| 2025-03-21 | 2,830 | 2,859 | 2,821 | 2,821 | 327,700 | 2,821 |
| 2025-03-19 | 2,845 | 2,869 | 2,842 | 2,855 | 94,700 | 2,855 |
| 2025-03-18 | 2,822 | 2,844 | 2,816 | 2,832 | 123,700 | 2,832 |
| 2025-03-17 | 2,829 | 2,849 | 2,820 | 2,821 | 99,200 | 2,821 |
| 2025-03-14 | 2,824 | 2,858 | 2,810 | 2,837 | 153,000 | 2,837 |
| 2025-03-13 | 2,835 | 2,865 | 2,826 | 2,855 | 150,600 | 2,855 |
| 2025-03-12 | 2,873 | 2,902 | 2,840 | 2,852 | 243,300 | 2,852 |
| 2025-03-11 | 2,832 | 2,846 | 2,809 | 2,846 | 170,000 | 2,846 |
| 2025-03-10 | 2,857 | 2,860 | 2,809 | 2,816 | 100,400 | 2,816 |
| 2025-03-07 | 2,839 | 2,876 | 2,815 | 2,856 | 131,200 | 2,856 |
| 2025-03-06 | 2,833 | 2,859 | 2,830 | 2,854 | 116,900 | 2,854 |
| 2025-03-05 | 2,816 | 2,837 | 2,798 | 2,813 | 118,800 | 2,813 |
| 2025-03-04 | 2,819 | 2,824 | 2,772 | 2,779 | 115,900 | 2,779 |
| 2025-03-03 | 2,754 | 2,790 | 2,751 | 2,786 | 85,100 | 2,786 |
| 2025-02-28 | 2,757 | 2,763 | 2,731 | 2,746 | 121,400 | 2,746 |
| 2025-02-27 | 2,717 | 2,758 | 2,711 | 2,757 | 108,300 | 2,757 |
| 2025-02-26 | 2,721 | 2,726 | 2,700 | 2,717 | 122,000 | 2,717 |
| 2025-02-25 | 2,736 | 2,744 | 2,714 | 2,740 | 108,800 | 2,740 |
| 2025-02-21 | 2,738 | 2,755 | 2,724 | 2,736 | 125,200 | 2,736 |
| 2025-02-20 | 2,750 | 2,752 | 2,713 | 2,722 | 152,200 | 2,722 |
| 2025-02-19 | 2,800 | 2,803 | 2,758 | 2,773 | 100,900 | 2,773 |
| 2025-02-18 | 2,774 | 2,790 | 2,768 | 2,773 | 84,000 | 2,773 |
| 2025-02-17 | 2,767 | 2,803 | 2,767 | 2,785 | 119,300 | 2,785 |
| 2025-02-14 | 2,797 | 2,797 | 2,758 | 2,765 | 128,700 | 2,765 |
| 2025-02-13 | 2,813 | 2,827 | 2,798 | 2,808 | 118,100 | 2,808 |
| 2025-02-12 | 2,880 | 2,899 | 2,766 | 2,766 | 211,100 | 2,766 |
| 2025-02-10 | 2,874 | 2,905 | 2,874 | 2,880 | 130,100 | 2,880 |
| 2025-02-07 | 2,825 | 2,863 | 2,795 | 2,858 | 177,800 | 2,858 |
| 2025-02-06 | 2,803 | 2,854 | 2,766 | 2,825 | 241,900 | 2,825 |
| 2025-02-05 | 2,717 | 2,786 | 2,700 | 2,771 | 258,700 | 2,771 |
| 2025-02-04 | 2,729 | 2,754 | 2,689 | 2,696 | 171,000 | 2,696 |
| 2025-02-03 | 2,683 | 2,710 | 2,659 | 2,696 | 214,900 | 2,696 |
| 2025-01-31 | 2,700 | 2,722 | 2,681 | 2,711 | 133,400 | 2,711 |
| 2025-01-30 | 2,672 | 2,700 | 2,665 | 2,696 | 129,300 | 2,696 |
| 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