9301東証P貸借
業種 倉庫・運輸
三菱倉庫 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,104.2 (24/06/11) | 824.2 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,104.2 (24/06/11) | 824.2 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,021.5 | 1,073.0 | 1,021.5 | 1,071.5 | +50.0 | +4.9 | 5,453,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,028.0 | 1,042.5 | 1,005.0 | 1,021.5 | -12.0 | -1.2 | 4,557,600 |
| 11/8 | 999.8 | 1,041.0 | 999.0 | 1,033.5 | +21.0 | +2.1 | 7,420,400 |
| 11/1 | 1,017.0 | 1,068.0 | 1,002.5 | 1,012.5 | -3.3 | -0.3 | 10,209,100 |
| 10/25 | 1,044.8 | 1,050.4 | 1,013.0 | 1,015.8 | -26.6 | -2.6 | 5,790,000 |
| 10/18 | 1,046.2 | 1,057.4 | 1,037.4 | 1,042.4 | -2.6 | -0.3 | 4,514,500 |
| 10/11 | 1,078.2 | 1,082.6 | 1,040.4 | 1,045.0 | -19.2 | -1.8 | 6,855,000 |
| 10/4 | 1,029.0 | 1,078.2 | 1,025.0 | 1,064.2 | +9.2 | +0.9 | 9,784,000 |
| 9/27 | 1,069.0 | 1,071.4 | 1,034.0 | 1,055.0 | -5.0 | -0.5 | 6,078,500 |
| 9/20 | 1,042.6 | 1,074.4 | 1,038.2 | 1,060.0 | +26.4 | +2.6 | 6,575,500 |
| 9/13 | 1,018.0 | 1,054.8 | 1,000.2 | 1,033.6 | -5.2 | -0.5 | 9,145,500 |
| 9/6 | 1,032.0 | 1,057.0 | 972.4 | 1,038.8 | +16.0 | +1.6 | 14,985,500 |
| 8/30 | 1,001.4 | 1,035.0 | 993.2 | 1,022.8 | +10.6 | +1.1 | 6,801,000 |
| 8/23 | 946.0 | 1,016.2 | 944.2 | 1,012.2 | +65.6 | +6.9 | 7,011,000 |
| 8/16 | 894.0 | 955.2 | 894.0 | 946.6 | +48.4 | +5.4 | 5,194,500 |
| 8/9 | 903.4 | 911.6 | 824.2 | 898.2 | -40.6 | -4.3 | 12,874,500 |
| 8/2 | 1,047.4 | 1,062.0 | 937.8 | 938.8 | -96.4 | -9.3 | 9,125,500 |
| 7/26 | 1,061.2 | 1,070.4 | 1,030.6 | 1,035.2 | -27.2 | -2.6 | 5,538,500 |
| 7/19 | 1,061.0 | 1,079.2 | 1,051.0 | 1,062.4 | +0.4 | +0.0 | 4,787,000 |
| 7/12 | 1,064.4 | 1,088.4 | 1,056.0 | 1,062.0 | -2.4 | -0.2 | 8,763,500 |
| 7/5 | 1,060.2 | 1,093.6 | 1,052.4 | 1,064.4 | +8.4 | +0.8 | 7,435,500 |
| 6/28 | 1,056.8 | 1,080.0 | 1,050.4 | 1,056.0 | +2.6 | +0.3 | 7,613,000 |
| 6/21 | 1,052.2 | 1,066.8 | 1,027.4 | 1,053.4 | -6.6 | -0.6 | 6,923,500 |
| 6/14 | 1,075.0 | 1,104.2 | 1,049.8 | 1,060.0 | -10.8 | -1.0 | 7,233,000 |
| 6/7 | 1,043.4 | 1,095.8 | 1,031.8 | 1,070.8 | +36.6 | +3.5 | 8,501,000 |
| 5/31 | 1,051.6 | 1,055.2 | 1,017.2 | 1,034.2 | +4.6 | +0.5 | 6,587,000 |
| 5/24 | 1,018.0 | 1,032.6 | 1,011.4 | 1,029.6 | +11.6 | +1.1 | 4,848,000 |
| 5/17 | 1,035.0 | 1,036.6 | 998.0 | 1,018.0 | -21.4 | -2.1 | 4,859,500 |
| 5/10 | 1,046.8 | 1,053.6 | 1,023.0 | 1,039.4 | -11.8 | -1.1 | 6,034,000 |
| 5/2 | 1,045.4 | 1,090.0 | 1,035.4 | 1,051.2 | +15.0 | +1.5 | 5,842,500 |
| 4/26 | 1,032.2 | 1,043.6 | 1,014.0 | 1,036.2 | +22.2 | +2.2 | 6,541,500 |
▶︎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
