！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
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 |
|---|---|
| 5,070 (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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,620 | 4,680 | 4,590 | 4,635 | +85 | +1.9 | 167,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,645 | 4,700 | 4,475 | 4,550 | -130 | -2.8 | 256,900 |
| 4/12 | 4,655 | 4,750 | 4,630 | 4,680 | +40 | +0.9 | 247,400 |
| 4/5 | 4,740 | 4,765 | 4,600 | 4,640 | -65 | -1.4 | 266,600 |
| 3/29 | 4,730 | 4,860 | 4,645 | 4,705 | 0 | 0.0 | 415,100 |
| 3/22 | 4,595 | 4,735 | 4,545 | 4,705 | +160 | +3.5 | 258,400 |
| 3/15 | 4,585 | 4,590 | 4,455 | 4,545 | -60 | -1.3 | 272,200 |
| 3/8 | 4,735 | 4,735 | 4,540 | 4,605 | -110 | -2.3 | 371,900 |
| 3/1 | 4,595 | 4,735 | 4,565 | 4,715 | +120 | +2.6 | 358,800 |
| 2/22 | 4,610 | 4,665 | 4,550 | 4,595 | -30 | -0.7 | 282,000 |
| 2/16 | 4,805 | 4,845 | 4,580 | 4,625 | -160 | -3.3 | 336,400 |
| 2/9 | 4,935 | 4,935 | 4,605 | 4,785 | -145 | -2.9 | 529,100 |
| 2/2 | 4,970 | 5,010 | 4,880 | 4,930 | -35 | -0.7 | 275,000 |
| 1/26 | 4,990 | 5,070 | 4,920 | 4,965 | -20 | -0.4 | 265,400 |
| 1/19 | 4,975 | 5,060 | 4,925 | 4,985 | +10 | +0.2 | 358,100 |
| 1/12 | 4,875 | 4,995 | 4,840 | 4,975 | +95 | +2.0 | 290,000 |
| 1/5 | 4,745 | 4,915 | 4,740 | 4,880 | +175 | +3.7 | 190,300 |
| 12/29 | 4,815 | 4,820 | 4,640 | 4,705 | -65 | -1.4 | 329,100 |
| 12/22 | 4,660 | 4,810 | 4,615 | 4,770 | +110 | +2.4 | 363,400 |
| 12/15 | 4,760 | 4,820 | 4,575 | 4,660 | -40 | -0.9 | 433,100 |
| 12/8 | 4,850 | 4,880 | 4,670 | 4,700 | -155 | -3.2 | 391,500 |
| 12/1 | 4,685 | 4,915 | 4,685 | 4,855 | +185 | +4.0 | 430,700 |
| 11/24 | 4,740 | 4,750 | 4,540 | 4,670 | -65 | -1.4 | 330,000 |
| 11/17 | 4,650 | 4,745 | 4,560 | 4,735 | +150 | +3.3 | 671,400 |
| 11/10 | 4,420 | 4,655 | 4,295 | 4,585 | +195 | +4.4 | 922,500 |
| 11/2 | 4,280 | 4,500 | 4,205 | 4,390 | +110 | +2.6 | 366,600 |
| 10/27 | 4,200 | 4,295 | 4,015 | 4,280 | +60 | +1.4 | 401,900 |
| 10/20 | 4,095 | 4,245 | 4,080 | 4,220 | +110 | +2.7 | 308,300 |
| 10/13 | 4,190 | 4,205 | 4,080 | 4,110 | +20 | +0.5 | 286,400 |
| 10/6 | 4,300 | 4,385 | 4,020 | 4,090 | -215 | -5.0 | 437,500 |
| 9/29 | 4,535 | 4,565 | 4,290 | 4,305 | -210 | -4.7 | 470,300 |
▶︎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