！決算発表予定日 2024/05/10
9302東証P貸借
業種 倉庫・運輸
三井倉庫ホールディングス 株価時系列データ
PTS
4,545.5
円
(12:44)
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 |
|---|---|
| 5,070 (24/01/23) | 3,340 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,070 (24/01/23) | 4,455 (24/03/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,545 | 4,550 | 4,475 | 4,550 | -10 | -0.2 | 26,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 4,605 | 4,710 | 4,605 | 4,650 | +30 | +0.7 | 73,200 |
| 3/5 | 4,635 | 4,675 | 4,620 | 4,620 | -60 | -1.3 | 46,400 |
| 3/4 | 4,735 | 4,735 | 4,655 | 4,680 | -35 | -0.7 | 73,700 |
| 3/1 | 4,680 | 4,720 | 4,640 | 4,715 | +10 | +0.2 | 56,500 |
| 2/29 | 4,690 | 4,735 | 4,650 | 4,705 | +10 | +0.2 | 75,200 |
| 2/28 | 4,665 | 4,735 | 4,660 | 4,695 | +55 | +1.2 | 90,900 |
| 2/27 | 4,580 | 4,655 | 4,565 | 4,640 | +40 | +0.9 | 77,500 |
| 2/26 | 4,595 | 4,630 | 4,580 | 4,600 | +5 | +0.1 | 58,700 |
| 2/22 | 4,585 | 4,635 | 4,570 | 4,595 | +30 | +0.7 | 60,000 |
| 2/21 | 4,645 | 4,645 | 4,550 | 4,565 | -80 | -1.7 | 97,300 |
| 2/20 | 4,660 | 4,660 | 4,620 | 4,645 | -20 | -0.4 | 69,900 |
| 2/19 | 4,610 | 4,665 | 4,600 | 4,665 | +40 | +0.9 | 54,800 |
| 2/16 | 4,625 | 4,670 | 4,620 | 4,625 | +30 | +0.7 | 63,500 |
| 2/15 | 4,675 | 4,680 | 4,580 | 4,595 | -80 | -1.7 | 71,200 |
| 2/14 | 4,815 | 4,815 | 4,635 | 4,675 | -140 | -2.9 | 86,400 |
| 2/13 | 4,805 | 4,845 | 4,770 | 4,815 | +30 | +0.6 | 115,300 |
| 2/9 | 4,705 | 4,810 | 4,705 | 4,785 | +125 | +2.7 | 115,400 |
| 2/8 | 4,635 | 4,710 | 4,605 | 4,660 | -110 | -2.3 | 163,600 |
| 2/7 | 4,800 | 4,830 | 4,765 | 4,770 | -40 | -0.8 | 105,300 |
| 2/6 | 4,845 | 4,895 | 4,810 | 4,810 | -50 | -1.0 | 77,400 |
| 2/5 | 4,935 | 4,935 | 4,845 | 4,860 | -70 | -1.4 | 67,400 |
| 2/2 | 4,950 | 4,960 | 4,880 | 4,930 | -30 | -0.6 | 66,900 |
| 2/1 | 4,950 | 4,975 | 4,945 | 4,960 | +15 | +0.3 | 49,400 |
| 1/31 | 4,945 | 4,960 | 4,895 | 4,945 | -10 | -0.2 | 72,400 |
| 1/30 | 4,975 | 4,990 | 4,950 | 4,955 | -30 | -0.6 | 48,000 |
| 1/29 | 4,970 | 5,010 | 4,955 | 4,985 | +20 | +0.4 | 38,300 |
| 1/26 | 5,000 | 5,010 | 4,935 | 4,965 | -35 | -0.7 | 50,800 |
| 1/25 | 4,960 | 5,000 | 4,950 | 5,000 | +80 | +1.6 | 66,000 |
| 1/24 | 5,000 | 5,000 | 4,920 | 4,920 | -90 | -1.8 | 58,300 |
| 1/23 | 5,040 | 5,070 | 4,975 | 5,010 | -30 | -0.6 | 47,900 |
▶︎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