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
ー
円
取引時間外
(ー)
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 |
---|---|
2,905 (25/02/10) | 2,382 (24/08/06) |
昨年来高値 | 昨年来安値 |
---|---|
2,905 (25/02/10) | 2,382 (24/08/06) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 2,683 | 2,905 | 2,659 | 2,773 | +62 | +2.3 | 2,057,400 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 2,014 | 2,116 | 1,981 | 2,093 | +88 | +4.4 | 3,501,600 |
22/06 | 2,140 | 2,184 | 1,940 | 2,005 | -138 | -6.4 | 5,494,700 |
22/05 | 2,053 | 2,214 | 1,963 | 2,143 | -41 | -1.9 | 6,657,800 |
22/04 | 2,295 | 2,338 | 2,099 | 2,184 | -116 | -5.0 | 4,500,500 |
22/03 | 2,137 | 2,412 | 2,075 | 2,300 | +170 | +8.0 | 6,712,300 |
22/02 | 2,073 | 2,211 | 2,028 | 2,130 | +78 | +3.8 | 5,340,500 |
22/01 | 1,944 | 2,059 | 1,886 | 2,052 | +110 | +5.7 | 3,392,100 |
21/12 | 1,798 | 2,000 | 1,793 | 1,942 | +125 | +6.9 | 3,358,000 |
21/11 | 1,859 | 1,979 | 1,804 | 1,817 | -9 | -0.5 | 3,730,100 |
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 |
▶︎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