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
1,077.5
円
(18:42)
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 |
|---|---|
| 1,107.0 (24/11/26) | 824.2 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,107.0 (24/11/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,080.5 | 1,107.0 | 1,065.0 | 1,077.5 | +6.0 | +0.6 | 6,890,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 824.8 | 826.2 | 787.8 | 794.4 | -27.2 | -3.3 | 7,929,500 |
| 9/22 | 821.4 | 833.2 | 816.0 | 821.6 | +1.4 | +0.2 | 5,154,000 |
| 9/15 | 779.0 | 825.4 | 768.6 | 820.2 | +43.8 | +5.6 | 6,426,500 |
| 9/8 | 784.0 | 800.0 | 773.2 | 776.4 | -3.2 | -0.4 | 6,424,500 |
| 9/1 | 763.2 | 785.6 | 762.4 | 779.6 | +23.2 | +3.1 | 5,529,500 |
| 8/25 | 742.2 | 769.0 | 739.2 | 756.4 | +18.8 | +2.6 | 4,672,500 |
| 8/18 | 763.8 | 770.4 | 732.6 | 737.6 | -26.6 | -3.5 | 4,515,000 |
| 8/10 | 720.0 | 765.8 | 714.4 | 764.2 | +40.6 | +5.6 | 4,697,500 |
| 8/4 | 710.2 | 735.0 | 707.6 | 723.6 | +23.4 | +3.3 | 9,674,500 |
| 7/28 | 700.0 | 705.2 | 683.6 | 700.2 | +5.8 | +0.8 | 6,924,500 |
| 7/21 | 690.0 | 697.8 | 684.8 | 694.4 | +2.8 | +0.4 | 3,209,500 |
| 7/14 | 695.0 | 703.8 | 679.6 | 691.6 | 0 | 0.0 | 6,143,000 |
| 7/7 | 711.6 | 725.2 | 685.0 | 691.6 | -18.2 | -2.6 | 5,905,500 |
| 6/30 | 716.0 | 726.4 | 700.8 | 709.8 | -6.0 | -0.8 | 6,328,500 |
| 6/23 | 727.6 | 734.6 | 711.2 | 715.8 | -6.0 | -0.8 | 6,233,000 |
| 6/16 | 698.8 | 723.2 | 694.8 | 721.8 | +23.4 | +3.4 | 6,906,000 |
| 6/9 | 687.8 | 705.6 | 681.6 | 698.4 | +16.4 | +2.4 | 7,434,000 |
| 6/2 | 698.0 | 702.0 | 671.0 | 682.0 | -6.0 | -0.9 | 5,856,500 |
| 5/26 | 705.0 | 718.0 | 687.0 | 688.0 | -19.0 | -2.7 | 5,490,500 |
| 5/19 | 692.0 | 711.0 | 687.0 | 707.0 | +23.0 | +3.4 | 5,791,000 |
| 5/12 | 682.0 | 699.0 | 652.0 | 684.0 | -2.0 | -0.3 | 7,679,500 |
| 5/2 | 674.0 | 697.0 | 666.0 | 686.0 | +14.0 | +2.1 | 4,081,000 |
| 4/28 | 650.0 | 672.0 | 647.0 | 672.0 | +24.0 | +3.7 | 5,000,000 |
| 4/21 | 644.0 | 653.0 | 642.0 | 648.0 | +6.0 | +0.9 | 4,574,500 |
| 4/14 | 625.0 | 644.0 | 619.0 | 642.0 | +22.0 | +3.6 | 5,619,500 |
| 4/7 | 625.0 | 638.0 | 616.0 | 620.0 | -2.0 | -0.3 | 6,461,500 |
| 3/31 | 620.0 | 631.0 | 614.0 | 622.0 | +7.0 | +1.1 | 6,043,000 |
| 3/24 | 630.0 | 634.0 | 609.0 | 615.0 | -20.0 | -3.2 | 4,569,000 |
| 3/17 | 654.0 | 656.0 | 616.0 | 635.0 | -19.0 | -2.9 | 6,474,000 |
| 3/10 | 647.0 | 660.0 | 641.0 | 654.0 | +10.0 | +1.6 | 6,284,500 |
▶︎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
