！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,620 | 4,655 | 4,565 | 4,585 | +10 | +0.2 | 210,200 |
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 | 4,535 | 4,565 | 4,290 | 4,305 | -210 | -4.7 | 470,300 |
| 9/22 | 4,365 | 4,520 | 4,355 | 4,515 | +185 | +4.3 | 366,300 |
| 9/15 | 4,285 | 4,370 | 4,265 | 4,330 | +60 | +1.4 | 405,700 |
| 9/8 | 4,230 | 4,280 | 4,165 | 4,270 | +90 | +2.2 | 492,800 |
| 9/1 | 4,210 | 4,215 | 4,145 | 4,180 | +25 | +0.6 | 373,600 |
| 8/25 | 4,075 | 4,185 | 4,075 | 4,155 | +45 | +1.1 | 508,600 |
| 8/18 | 4,040 | 4,110 | 4,025 | 4,110 | +90 | +2.2 | 642,300 |
| 8/10 | 3,780 | 4,045 | 3,775 | 4,020 | +230 | +6.1 | 570,000 |
| 8/4 | 3,630 | 3,795 | 3,605 | 3,790 | +205 | +5.7 | 1,126,000 |
| 7/28 | 3,495 | 3,610 | 3,490 | 3,585 | +90 | +2.6 | 540,000 |
| 7/21 | 3,445 | 3,510 | 3,435 | 3,495 | +45 | +1.3 | 248,100 |
| 7/14 | 3,485 | 3,505 | 3,435 | 3,450 | -40 | -1.2 | 321,500 |
| 7/7 | 3,530 | 3,550 | 3,465 | 3,490 | -5 | -0.1 | 449,700 |
| 6/30 | 3,485 | 3,545 | 3,440 | 3,495 | +5 | +0.1 | 502,100 |
| 6/23 | 3,525 | 3,560 | 3,475 | 3,490 | -25 | -0.7 | 539,900 |
| 6/16 | 3,465 | 3,570 | 3,450 | 3,515 | +50 | +1.4 | 604,400 |
| 6/9 | 3,440 | 3,490 | 3,400 | 3,465 | +80 | +2.4 | 643,100 |
| 6/2 | 3,430 | 3,440 | 3,340 | 3,385 | -15 | -0.4 | 656,500 |
| 5/26 | 3,485 | 3,555 | 3,400 | 3,400 | -55 | -1.6 | 856,300 |
| 5/19 | 3,620 | 3,635 | 3,450 | 3,455 | -160 | -4.4 | 1,198,600 |
| 5/12 | 3,955 | 4,100 | 3,595 | 3,615 | -320 | -8.1 | 1,683,800 |
| 5/2 | 3,995 | 4,005 | 3,935 | 3,935 | -40 | -1.0 | 209,800 |
| 4/28 | 3,985 | 4,010 | 3,920 | 3,975 | -10 | -0.3 | 483,900 |
| 4/21 | 3,960 | 4,005 | 3,930 | 3,985 | +50 | +1.3 | 411,200 |
| 4/14 | 3,855 | 3,970 | 3,800 | 3,935 | +85 | +2.2 | 459,600 |
| 4/7 | 4,035 | 4,035 | 3,830 | 3,850 | -75 | -1.9 | 499,400 |
| 3/31 | 3,945 | 3,995 | 3,850 | 3,925 | +40 | +1.0 | 476,700 |
| 3/24 | 3,975 | 3,975 | 3,825 | 3,885 | -110 | -2.8 | 478,900 |
| 3/17 | 3,960 | 4,030 | 3,820 | 3,995 | -10 | -0.3 | 753,900 |
| 3/10 | 4,025 | 4,075 | 3,975 | 4,005 | +15 | +0.4 | 530,700 |
▶︎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