9303東証P貸借
業種 倉庫・運輸
住友倉庫 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,700 (24/02/01) | 2,185 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,700 (24/02/01) | 2,455 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,518 | 2,536 | 2,513 | 2,531 | +24 | +1.0 | 107,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 2,500 | 2,511 | 2,496 | 2,507 | +13 | +0.5 | 121,300 |
| 5/17 | 2,495 | 2,502 | 2,487 | 2,494 | -8 | -0.3 | 122,100 |
| 5/16 | 2,536 | 2,542 | 2,497 | 2,502 | -28 | -1.1 | 170,800 |
| 5/15 | 2,535 | 2,545 | 2,528 | 2,530 | -6 | -0.2 | 112,100 |
| 5/14 | 2,535 | 2,553 | 2,523 | 2,536 | +2 | +0.1 | 174,500 |
| 5/13 | 2,536 | 2,543 | 2,497 | 2,534 | -19 | -0.7 | 296,300 |
| 5/10 | 2,625 | 2,680 | 2,536 | 2,553 | -47 | -1.8 | 671,300 |
| 5/9 | 2,594 | 2,605 | 2,572 | 2,600 | +26 | +1.0 | 128,700 |
| 5/8 | 2,568 | 2,586 | 2,557 | 2,574 | +16 | +0.6 | 190,100 |
| 5/7 | 2,599 | 2,599 | 2,558 | 2,558 | -25 | -1.0 | 116,500 |
| 5/2 | 2,597 | 2,606 | 2,575 | 2,583 | -20 | -0.8 | 119,000 |
| 5/1 | 2,606 | 2,610 | 2,586 | 2,603 | -11 | -0.4 | 110,500 |
| 4/30 | 2,622 | 2,625 | 2,591 | 2,614 | +11 | +0.4 | 92,800 |
| 4/26 | 2,580 | 2,605 | 2,565 | 2,603 | +19 | +0.7 | 151,700 |
| 4/25 | 2,600 | 2,600 | 2,580 | 2,584 | -17 | -0.7 | 126,500 |
| 4/24 | 2,608 | 2,610 | 2,580 | 2,601 | -8 | -0.3 | 143,300 |
| 4/23 | 2,645 | 2,645 | 2,601 | 2,609 | -35 | -1.3 | 131,000 |
| 4/22 | 2,640 | 2,657 | 2,631 | 2,644 | +39 | +1.5 | 134,800 |
| 4/19 | 2,610 | 2,618 | 2,581 | 2,605 | -13 | -0.5 | 163,600 |
| 4/18 | 2,610 | 2,631 | 2,610 | 2,618 | -3 | -0.1 | 99,100 |
| 4/17 | 2,651 | 2,656 | 2,612 | 2,621 | -10 | -0.4 | 125,200 |
| 4/16 | 2,670 | 2,670 | 2,620 | 2,631 | -49 | -1.8 | 134,400 |
| 4/15 | 2,633 | 2,680 | 2,627 | 2,680 | +37 | +1.4 | 170,300 |
| 4/12 | 2,640 | 2,655 | 2,631 | 2,643 | +14 | +0.5 | 208,600 |
| 4/11 | 2,604 | 2,635 | 2,585 | 2,629 | +20 | +0.8 | 123,200 |
| 4/10 | 2,593 | 2,613 | 2,592 | 2,609 | +1 | +0.0 | 114,700 |
| 4/9 | 2,600 | 2,609 | 2,589 | 2,608 | +14 | +0.5 | 107,600 |
| 4/8 | 2,600 | 2,609 | 2,583 | 2,594 | -2 | -0.1 | 124,500 |
| 4/5 | 2,565 | 2,597 | 2,557 | 2,596 | +19 | +0.7 | 141,700 |
| 4/4 | 2,560 | 2,584 | 2,551 | 2,577 | +26 | +1.0 | 143,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて