9303東証P貸借
業種 倉庫・運輸
住友倉庫 株価時系列データ
PTS
2,530
円
(19:59)
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 |
|---|---|
| 2,700 (24/02/01) | 2,185 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,700 (24/02/01) | 2,455 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,606 | 2,680 | 2,487 | 2,531 | -83 | -3.2 | 2,548,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,830 | 1,869 | 1,763 | 1,826 | -9 | -0.5 | 3,042,400 |
| 21/09 | 1,781 | 2,038 | 1,776 | 1,835 | +47 | +2.6 | 4,341,200 |
| 21/08 | 1,600 | 1,804 | 1,600 | 1,788 | +196 | +12.3 | 4,145,400 |
| 21/07 | 1,597 | 1,631 | 1,531 | 1,592 | -5 | -0.3 | 2,350,400 |
| 21/06 | 1,469 | 1,635 | 1,455 | 1,597 | +128 | +8.7 | 3,340,900 |
| 21/05 | 1,434 | 1,562 | 1,433 | 1,469 | +56 | +4.0 | 3,329,800 |
| 21/04 | 1,450 | 1,530 | 1,394 | 1,413 | -58 | -3.9 | 2,477,300 |
| 21/03 | 1,460 | 1,606 | 1,444 | 1,471 | +7 | +0.5 | 3,663,100 |
| 21/02 | 1,275 | 1,521 | 1,273 | 1,464 | +187 | +14.6 | 4,281,800 |
| 21/01 | 1,323 | 1,362 | 1,250 | 1,277 | -43 | -3.3 | 4,382,100 |
| 20/12 | 1,355 | 1,459 | 1,300 | 1,320 | -30 | -2.2 | 4,172,700 |
| 20/11 | 1,236 | 1,445 | 1,236 | 1,350 | +131 | +10.8 | 4,196,300 |
| 20/10 | 1,330 | 1,363 | 1,214 | 1,219 | -111 | -8.4 | 2,258,100 |
| 20/09 | 1,301 | 1,427 | 1,260 | 1,330 | +17 | +1.3 | 3,335,900 |
| 20/08 | 1,189 | 1,351 | 1,189 | 1,313 | +126 | +10.6 | 2,283,000 |
| 20/07 | 1,296 | 1,313 | 1,184 | 1,187 | -107 | -8.3 | 2,060,800 |
| 20/06 | 1,335 | 1,404 | 1,271 | 1,294 | -46 | -3.4 | 2,926,000 |
| 20/05 | 1,249 | 1,352 | 1,210 | 1,340 | +98 | +7.9 | 2,669,300 |
| 20/04 | 1,182 | 1,265 | 1,097 | 1,242 | +59 | +5.0 | 3,857,600 |
| 20/03 | 1,293 | 1,313 | 1,009 | 1,183 | -80 | -6.3 | 6,772,600 |
| 20/02 | 1,411 | 1,550 | 1,258 | 1,263 | -173 | -12.1 | 3,016,900 |
| 20/01 | 1,471 | 1,519 | 1,415 | 1,436 | -35 | -2.4 | 3,080,900 |
| 19/12 | 1,509 | 1,525 | 1,465 | 1,471 | -28 | -1.9 | 2,616,400 |
| 19/11 | 1,463 | 1,579 | 1,463 | 1,499 | +23 | +1.6 | 3,113,800 |
| 19/10 | 1,432 | 1,521 | 1,395 | 1,476 | +55 | +3.9 | 2,979,100 |
| 19/09 | 1,400 | 1,487 | 1,363 | 1,421 | +16 | +1.1 | 3,152,700 |
| 19/08 | 1,395 | 1,434 | 1,256 | 1,405 | -6 | -0.4 | 3,799,600 |
| 19/07 | 1,405 | 1,451 | 1,362 | 1,411 | +36 | +2.6 | 2,650,900 |
| 19/06 | 1,352 | 1,421 | 1,340 | 1,375 | -2 | -0.2 | 2,592,000 |
| 19/05 | 1,411 | 1,466 | 1,287 | 1,377 | -43 | -3.0 | 2,779,100 |
▶︎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