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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 432.4 | 450.8 | 424.4 | 449.0 | +10.0 | +2.3 | 7,203,000 |
| 4/10 | 414.0 | 454.0 | 409.4 | 439.0 | +29.6 | +7.2 | 7,568,000 |
| 4/3 | 430.0 | 448.0 | 401.6 | 409.4 | -41.0 | -9.1 | 10,855,000 |
| 3/27 | 378.0 | 466.2 | 363.6 | 450.4 | +88.4 | +24.4 | 14,598,500 |
| 3/19 | 399.0 | 415.4 | 361.0 | 362.0 | -31.4 | -8.0 | 13,359,000 |
| 3/13 | 466.2 | 470.2 | 381.2 | 393.4 | -92.2 | -19.0 | 15,043,500 |
| 3/6 | 493.8 | 507.2 | 481.6 | 485.6 | -12.6 | -2.5 | 10,511,500 |
| 2/28 | 545.4 | 552.4 | 493.6 | 498.2 | -75.8 | -13.2 | 9,194,000 |
| 2/21 | 580.0 | 589.0 | 571.6 | 574.0 | -5.6 | -1.0 | 8,241,500 |
| 2/14 | 577.6 | 587.6 | 573.6 | 579.6 | -2.6 | -0.5 | 7,012,500 |
| 2/7 | 538.4 | 586.0 | 530.2 | 582.2 | +23.8 | +4.3 | 10,310,000 |
| 1/31 | 554.0 | 564.4 | 546.2 | 558.4 | -4.2 | -0.8 | 6,803,500 |
| 1/24 | 569.8 | 574.0 | 558.8 | 562.6 | -7.4 | -1.3 | 4,195,000 |
| 1/17 | 568.6 | 576.0 | 555.8 | 570.0 | -1.0 | -0.2 | 4,101,500 |
| 1/10 | 552.4 | 575.2 | 545.6 | 571.0 | +1.6 | +0.3 | 6,300,000 |
| 12/30 | 569.0 | 572.6 | 565.0 | 569.4 | -4.2 | -0.7 | 1,239,000 |
| 12/27 | 580.6 | 580.6 | 571.8 | 573.6 | -5.4 | -0.9 | 2,805,500 |
| 12/20 | 576.2 | 583.6 | 567.6 | 579.0 | +3.0 | +0.5 | 5,335,500 |
| 12/13 | 568.2 | 576.6 | 554.8 | 576.0 | +13.6 | +2.4 | 6,298,500 |
| 12/6 | 562.6 | 568.4 | 550.8 | 562.4 | +3.0 | +0.5 | 3,953,500 |
| 11/29 | 568.2 | 576.0 | 558.6 | 559.4 | -5.0 | -0.9 | 3,721,500 |
| 11/22 | 572.6 | 578.6 | 555.6 | 564.4 | -10.2 | -1.8 | 4,967,000 |
| 11/15 | 575.6 | 578.6 | 561.8 | 574.6 | +0.6 | +0.1 | 5,190,500 |
| 11/8 | 565.8 | 578.8 | 562.8 | 574.0 | +2.8 | +0.5 | 6,389,000 |
| 11/1 | 561.4 | 571.8 | 548.0 | 571.2 | +14.0 | +2.5 | 9,998,500 |
| 10/25 | 548.2 | 558.6 | 543.8 | 557.2 | +13.8 | +2.5 | 5,201,000 |
| 10/18 | 552.0 | 559.4 | 540.8 | 543.4 | +1.0 | +0.2 | 5,897,500 |
| 10/11 | 533.4 | 548.4 | 530.6 | 542.4 | +9.0 | +1.7 | 6,550,000 |
| 10/4 | 556.8 | 557.6 | 521.8 | 533.4 | -23.8 | -4.3 | 8,518,000 |
| 9/27 | 549.8 | 568.0 | 548.6 | 557.2 | +3.6 | +0.7 | 6,533,500 |
▶︎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
