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 |
|---|---|
| 5,450 (24/05/01) | 3,260 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,450 (24/05/01) | 4,230 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 5,234 | 5,260 | 5,115 | 5,183 | -73 | -1.4 | 992,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,227 | 5,450 | 5,177 | 5,256 | +75 | +1.5 | 1,168,500 |
| 4/26 | 5,161 | 5,218 | 5,070 | 5,181 | +111 | +2.2 | 1,308,300 |
| 4/19 | 5,086 | 5,152 | 5,001 | 5,070 | -27 | -0.5 | 1,226,300 |
| 4/12 | 4,955 | 5,141 | 4,925 | 5,097 | +158 | +3.2 | 1,042,100 |
| 4/5 | 5,044 | 5,075 | 4,828 | 4,939 | -36 | -0.7 | 1,228,600 |
| 3/29 | 5,014 | 5,185 | 4,872 | 4,975 | -25 | -0.5 | 1,967,500 |
| 3/22 | 4,803 | 5,032 | 4,722 | 5,000 | +212 | +4.4 | 1,537,300 |
| 3/15 | 4,614 | 4,799 | 4,563 | 4,788 | +168 | +3.6 | 1,527,100 |
| 3/8 | 4,651 | 4,730 | 4,542 | 4,620 | -42 | -0.9 | 1,724,100 |
| 3/1 | 4,656 | 4,689 | 4,551 | 4,662 | -7 | -0.2 | 1,354,400 |
| 2/22 | 4,540 | 4,681 | 4,520 | 4,669 | +131 | +2.9 | 1,018,600 |
| 2/16 | 4,462 | 4,647 | 4,431 | 4,538 | +76 | +1.7 | 957,800 |
| 2/9 | 4,528 | 4,531 | 4,348 | 4,462 | -66 | -1.5 | 1,200,600 |
| 2/2 | 4,539 | 4,590 | 4,470 | 4,528 | +14 | +0.3 | 1,051,800 |
| 1/26 | 4,612 | 4,680 | 4,501 | 4,514 | -43 | -0.9 | 1,123,200 |
| 1/19 | 4,581 | 4,713 | 4,523 | 4,557 | -30 | -0.7 | 1,062,000 |
| 1/12 | 4,370 | 4,656 | 4,330 | 4,587 | +220 | +5.0 | 1,585,700 |
| 1/5 | 4,257 | 4,407 | 4,230 | 4,367 | +118 | +2.8 | 562,600 |
| 12/29 | 4,319 | 4,334 | 4,198 | 4,249 | -16 | -0.4 | 828,800 |
| 12/22 | 4,295 | 4,357 | 4,211 | 4,265 | -90 | -2.1 | 1,534,700 |
| 12/15 | 4,485 | 4,568 | 4,320 | 4,355 | -70 | -1.6 | 1,284,200 |
| 12/8 | 4,473 | 4,568 | 4,385 | 4,425 | -106 | -2.3 | 1,277,600 |
| 12/1 | 4,440 | 4,553 | 4,368 | 4,531 | +147 | +3.4 | 1,012,300 |
| 11/24 | 4,328 | 4,417 | 4,281 | 4,384 | -26 | -0.6 | 804,600 |
| 11/17 | 4,392 | 4,444 | 4,309 | 4,410 | +108 | +2.5 | 1,271,500 |
| 11/10 | 4,287 | 4,382 | 4,206 | 4,302 | +15 | +0.4 | 2,018,800 |
| 11/2 | 3,887 | 4,337 | 3,873 | 4,287 | +355 | +9.0 | 1,954,800 |
| 10/27 | 3,877 | 3,953 | 3,787 | 3,932 | +53 | +1.4 | 961,500 |
| 10/20 | 3,915 | 3,988 | 3,851 | 3,879 | -66 | -1.7 | 1,022,400 |
| 10/13 | 3,905 | 3,996 | 3,905 | 3,945 | +83 | +2.2 | 1,126,600 |
▶︎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