2,976円
住友倉庫の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/07/02 | 1,588.0 | 1,607.0 | 1,585.0 | 1,595.0 | 1,595.0 | 136,800 |
| 2021/07/01 | 1,597.0 | 1,602.0 | 1,574.0 | 1,586.0 | 1,586.0 | 96,900 |
| 2021/06/30 | 1,611.0 | 1,617.0 | 1,584.0 | 1,597.0 | 1,597.0 | 146,000 |
| 2021/06/29 | 1,590.0 | 1,597.0 | 1,572.0 | 1,596.0 | 1,596.0 | 124,800 |
| 2021/06/28 | 1,615.0 | 1,620.0 | 1,603.0 | 1,611.0 | 1,611.0 | 163,300 |
| 2021/06/25 | 1,603.0 | 1,614.0 | 1,587.0 | 1,609.0 | 1,609.0 | 167,100 |
| 2021/06/24 | 1,606.0 | 1,616.0 | 1,594.0 | 1,597.0 | 1,597.0 | 178,900 |
| 2021/06/23 | 1,601.0 | 1,635.0 | 1,601.0 | 1,613.0 | 1,613.0 | 373,800 |
| 2021/06/22 | 1,540.0 | 1,595.0 | 1,527.0 | 1,592.0 | 1,592.0 | 402,600 |
| 2021/06/21 | 1,501.0 | 1,501.0 | 1,470.0 | 1,474.0 | 1,474.0 | 149,400 |
| 2021/06/18 | 1,524.0 | 1,532.0 | 1,516.0 | 1,518.0 | 1,518.0 | 143,800 |
| 2021/06/17 | 1,519.0 | 1,528.0 | 1,518.0 | 1,521.0 | 1,521.0 | 126,500 |
| 2021/06/16 | 1,517.0 | 1,530.0 | 1,508.0 | 1,529.0 | 1,529.0 | 131,200 |
| 2021/06/15 | 1,524.0 | 1,524.0 | 1,506.0 | 1,510.0 | 1,510.0 | 89,300 |
| 2021/06/14 | 1,535.0 | 1,539.0 | 1,516.0 | 1,520.0 | 1,520.0 | 87,600 |
| 2021/06/11 | 1,516.0 | 1,530.0 | 1,509.0 | 1,524.0 | 1,524.0 | 156,300 |
| 2021/06/10 | 1,506.0 | 1,522.0 | 1,500.0 | 1,516.0 | 1,516.0 | 174,500 |
| 2021/06/09 | 1,524.0 | 1,527.0 | 1,514.0 | 1,516.0 | 1,516.0 | 90,300 |
| 2021/06/08 | 1,505.0 | 1,517.0 | 1,501.0 | 1,517.0 | 1,517.0 | 81,300 |
| 2021/06/07 | 1,520.0 | 1,520.0 | 1,507.0 | 1,509.0 | 1,509.0 | 109,300 |
おすすめ条件でスクリーニングされた銘柄を見る
住友倉庫の取引履歴を振り返りませんか？
住友倉庫の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
