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) |
|---|---|---|---|---|---|---|
| 2020/09/24 | 1,361.0 | 1,374.0 | 1,356.0 | 1,357.0 | 1,357.0 | 141,200 |
| 2020/09/23 | 1,368.0 | 1,375.0 | 1,352.0 | 1,366.0 | 1,366.0 | 136,200 |
| 2020/09/18 | 1,390.0 | 1,401.0 | 1,379.0 | 1,385.0 | 1,385.0 | 204,300 |
| 2020/09/17 | 1,374.0 | 1,379.0 | 1,362.0 | 1,371.0 | 1,371.0 | 101,100 |
| 2020/09/16 | 1,366.0 | 1,374.0 | 1,356.0 | 1,360.0 | 1,360.0 | 117,800 |
| 2020/09/15 | 1,390.0 | 1,390.0 | 1,362.0 | 1,364.0 | 1,364.0 | 66,600 |
| 2020/09/14 | 1,379.0 | 1,394.0 | 1,370.0 | 1,389.0 | 1,389.0 | 131,600 |
| 2020/09/11 | 1,355.0 | 1,368.0 | 1,342.0 | 1,364.0 | 1,364.0 | 150,000 |
| 2020/09/10 | 1,340.0 | 1,347.0 | 1,327.0 | 1,342.0 | 1,342.0 | 127,600 |
| 2020/09/09 | 1,305.0 | 1,340.0 | 1,298.0 | 1,336.0 | 1,336.0 | 183,500 |
| 2020/09/08 | 1,313.0 | 1,322.0 | 1,298.0 | 1,313.0 | 1,313.0 | 105,400 |
| 2020/09/07 | 1,313.0 | 1,323.0 | 1,308.0 | 1,310.0 | 1,310.0 | 88,000 |
| 2020/09/04 | 1,283.0 | 1,309.0 | 1,281.0 | 1,309.0 | 1,309.0 | 104,500 |
| 2020/09/03 | 1,298.0 | 1,313.0 | 1,283.0 | 1,303.0 | 1,303.0 | 231,400 |
| 2020/09/02 | 1,310.0 | 1,310.0 | 1,260.0 | 1,281.0 | 1,281.0 | 522,000 |
| 2020/09/01 | 1,301.0 | 1,317.0 | 1,289.0 | 1,309.0 | 1,309.0 | 128,700 |
| 2020/08/31 | 1,316.0 | 1,326.0 | 1,310.0 | 1,313.0 | 1,313.0 | 136,000 |
| 2020/08/28 | 1,317.0 | 1,340.0 | 1,287.0 | 1,295.0 | 1,295.0 | 250,000 |
| 2020/08/27 | 1,340.0 | 1,347.0 | 1,321.0 | 1,343.0 | 1,343.0 | 117,700 |
| 2020/08/26 | 1,313.0 | 1,339.0 | 1,302.0 | 1,334.0 | 1,334.0 | 137,900 |
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。
