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
(13:37)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/21 | 2,500 | 2,536 | 2,496 | 2,529 | +35 | +1.4 | 184,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
10/20 | 2,395 | 2,445 | 2,359 | 2,385 | -29 | -1.2 | 765,100 |
10/13 | 2,423 | 2,440 | 2,402 | 2,414 | +13 | +0.5 | 612,500 |
10/6 | 2,388 | 2,435 | 2,319 | 2,401 | +16 | +0.7 | 1,179,400 |
9/29 | 2,524 | 2,533 | 2,374 | 2,385 | -122 | -4.9 | 1,279,200 |
9/22 | 2,545 | 2,576 | 2,500 | 2,507 | -44 | -1.7 | 826,000 |
9/15 | 2,574 | 2,589 | 2,512 | 2,551 | -3 | -0.1 | 1,169,800 |
9/8 | 2,527 | 2,569 | 2,523 | 2,554 | +28 | +1.1 | 899,300 |
9/1 | 2,449 | 2,530 | 2,428 | 2,526 | +94 | +3.9 | 773,000 |
8/25 | 2,400 | 2,480 | 2,400 | 2,432 | +45 | +1.9 | 752,600 |
8/18 | 2,421 | 2,449 | 2,370 | 2,387 | -25 | -1.0 | 735,200 |
8/10 | 2,300 | 2,420 | 2,240 | 2,412 | +82 | +3.5 | 1,117,100 |
8/4 | 2,464 | 2,568 | 2,328 | 2,330 | -102 | -4.2 | 1,553,700 |
7/28 | 2,408 | 2,450 | 2,390 | 2,432 | +38 | +1.6 | 693,500 |
7/21 | 2,354 | 2,400 | 2,334 | 2,394 | +45 | +1.9 | 471,300 |
7/14 | 2,394 | 2,403 | 2,331 | 2,349 | -28 | -1.2 | 670,400 |
7/7 | 2,391 | 2,421 | 2,350 | 2,377 | +9 | +0.4 | 715,100 |
6/30 | 2,375 | 2,418 | 2,355 | 2,368 | +12 | +0.5 | 730,600 |
6/23 | 2,413 | 2,413 | 2,335 | 2,356 | -47 | -2.0 | 862,500 |
6/16 | 2,337 | 2,414 | 2,317 | 2,403 | +78 | +3.4 | 1,114,500 |
6/9 | 2,261 | 2,333 | 2,261 | 2,325 | +97 | +4.4 | 1,300,100 |
6/2 | 2,262 | 2,265 | 2,185 | 2,228 | -13 | -0.6 | 1,040,900 |
5/26 | 2,250 | 2,294 | 2,241 | 2,241 | -1 | +0.0 | 821,100 |
5/19 | 2,223 | 2,287 | 2,218 | 2,242 | -6 | -0.3 | 1,196,800 |
5/12 | 2,255 | 2,314 | 2,233 | 2,248 | +6 | +0.3 | 1,776,700 |
5/2 | 2,254 | 2,267 | 2,239 | 2,242 | -12 | -0.5 | 244,300 |
4/28 | 2,264 | 2,278 | 2,227 | 2,254 | -6 | -0.3 | 844,300 |
4/21 | 2,243 | 2,268 | 2,231 | 2,260 | +34 | +1.5 | 1,062,300 |
4/14 | 2,168 | 2,239 | 2,141 | 2,226 | +75 | +3.5 | 1,159,800 |
4/7 | 2,175 | 2,198 | 2,130 | 2,151 | -24 | -1.1 | 1,288,300 |
3/31 | 2,188 | 2,206 | 2,136 | 2,175 | +12 | +0.6 | 1,309,300 |
▶︎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