2,934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) |
|---|---|---|---|---|---|---|
| 2021/04/20 | 1,453.0 | 1,459.0 | 1,438.0 | 1,441.0 | 1,441.0 | 88,200 |
| 2021/04/19 | 1,481.0 | 1,485.0 | 1,465.0 | 1,471.0 | 1,471.0 | 65,600 |
| 2021/04/16 | 1,482.0 | 1,485.0 | 1,468.0 | 1,481.0 | 1,481.0 | 91,100 |
| 2021/04/15 | 1,495.0 | 1,507.0 | 1,489.0 | 1,493.0 | 1,493.0 | 39,900 |
| 2021/04/14 | 1,501.0 | 1,501.0 | 1,482.0 | 1,495.0 | 1,495.0 | 76,100 |
| 2021/04/13 | 1,500.0 | 1,513.0 | 1,494.0 | 1,501.0 | 1,501.0 | 67,500 |
| 2021/04/12 | 1,500.0 | 1,512.0 | 1,498.0 | 1,501.0 | 1,501.0 | 71,600 |
| 2021/04/09 | 1,493.0 | 1,510.0 | 1,483.0 | 1,495.0 | 1,495.0 | 114,900 |
| 2021/04/08 | 1,517.0 | 1,530.0 | 1,486.0 | 1,493.0 | 1,493.0 | 236,700 |
| 2021/04/07 | 1,446.0 | 1,489.0 | 1,446.0 | 1,487.0 | 1,487.0 | 152,900 |
| 2021/04/06 | 1,464.0 | 1,468.0 | 1,443.0 | 1,453.0 | 1,453.0 | 132,100 |
| 2021/04/05 | 1,469.0 | 1,478.0 | 1,456.0 | 1,468.0 | 1,468.0 | 85,800 |
| 2021/04/02 | 1,460.0 | 1,473.0 | 1,450.0 | 1,468.0 | 1,468.0 | 160,300 |
| 2021/04/01 | 1,450.0 | 1,465.0 | 1,420.0 | 1,435.0 | 1,435.0 | 205,100 |
| 2021/03/31 | 1,488.0 | 1,494.0 | 1,471.0 | 1,471.0 | 1,471.0 | 109,500 |
| 2021/03/30 | 1,539.0 | 1,539.0 | 1,494.0 | 1,506.0 | 1,506.0 | 157,700 |
| 2021/03/29 | 1,584.0 | 1,584.0 | 1,539.0 | 1,558.0 | 1,558.0 | 214,200 |
| 2021/03/26 | 1,549.0 | 1,564.0 | 1,542.0 | 1,554.0 | 1,554.0 | 187,500 |
| 2021/03/25 | 1,542.0 | 1,547.0 | 1,522.0 | 1,541.0 | 1,541.0 | 158,200 |
| 2021/03/24 | 1,560.0 | 1,560.0 | 1,505.0 | 1,506.0 | 1,506.0 | 185,700 |
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。
