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) |
|---|---|---|---|---|---|---|
| 2020/05/28 | 1,312.0 | 1,336.0 | 1,310.0 | 1,336.0 | 1,336.0 | 174,400 |
| 2020/05/27 | 1,314.0 | 1,318.0 | 1,300.0 | 1,311.0 | 1,311.0 | 175,200 |
| 2020/05/26 | 1,280.0 | 1,319.0 | 1,280.0 | 1,314.0 | 1,314.0 | 196,600 |
| 2020/05/25 | 1,290.0 | 1,290.0 | 1,269.0 | 1,283.0 | 1,283.0 | 78,700 |
| 2020/05/22 | 1,286.0 | 1,286.0 | 1,255.0 | 1,266.0 | 1,266.0 | 111,000 |
| 2020/05/21 | 1,295.0 | 1,295.0 | 1,271.0 | 1,280.0 | 1,280.0 | 118,900 |
| 2020/05/20 | 1,289.0 | 1,301.0 | 1,281.0 | 1,291.0 | 1,291.0 | 159,100 |
| 2020/05/19 | 1,304.0 | 1,304.0 | 1,278.0 | 1,285.0 | 1,285.0 | 112,600 |
| 2020/05/18 | 1,269.0 | 1,270.0 | 1,246.0 | 1,264.0 | 1,264.0 | 124,900 |
| 2020/05/15 | 1,259.0 | 1,268.0 | 1,238.0 | 1,242.0 | 1,242.0 | 126,500 |
| 2020/05/14 | 1,246.0 | 1,246.0 | 1,225.0 | 1,229.0 | 1,229.0 | 111,300 |
| 2020/05/13 | 1,245.0 | 1,248.0 | 1,232.0 | 1,246.0 | 1,246.0 | 176,900 |
| 2020/05/12 | 1,275.0 | 1,287.0 | 1,249.0 | 1,263.0 | 1,263.0 | 207,200 |
| 2020/05/11 | 1,268.0 | 1,289.0 | 1,253.0 | 1,275.0 | 1,275.0 | 178,000 |
| 2020/05/08 | 1,250.0 | 1,252.0 | 1,235.0 | 1,241.0 | 1,241.0 | 145,700 |
| 2020/05/07 | 1,220.0 | 1,227.0 | 1,210.0 | 1,225.0 | 1,225.0 | 112,700 |
| 2020/05/01 | 1,249.0 | 1,255.0 | 1,223.0 | 1,230.0 | 1,230.0 | 182,500 |
| 2020/04/30 | 1,260.0 | 1,265.0 | 1,239.0 | 1,242.0 | 1,242.0 | 212,000 |
| 2020/04/28 | 1,250.0 | 1,250.0 | 1,222.0 | 1,238.0 | 1,238.0 | 232,700 |
| 2020/04/27 | 1,238.0 | 1,242.0 | 1,230.0 | 1,234.0 | 1,234.0 | 125,300 |
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。
