2,977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) |
|---|---|---|---|---|---|---|
| 2020/06/11 | 1,365.0 | 1,374.0 | 1,351.0 | 1,352.0 | 1,352.0 | 110,300 |
| 2020/06/10 | 1,388.0 | 1,393.0 | 1,371.0 | 1,389.0 | 1,389.0 | 147,600 |
| 2020/06/09 | 1,401.0 | 1,401.0 | 1,381.0 | 1,389.0 | 1,389.0 | 131,900 |
| 2020/06/08 | 1,400.0 | 1,400.0 | 1,370.0 | 1,396.0 | 1,396.0 | 125,700 |
| 2020/06/05 | 1,395.0 | 1,399.0 | 1,378.0 | 1,381.0 | 1,381.0 | 141,100 |
| 2020/06/04 | 1,400.0 | 1,400.0 | 1,376.0 | 1,394.0 | 1,394.0 | 189,600 |
| 2020/06/03 | 1,395.0 | 1,404.0 | 1,368.0 | 1,377.0 | 1,377.0 | 313,500 |
| 2020/06/02 | 1,339.0 | 1,392.0 | 1,338.0 | 1,366.0 | 1,366.0 | 260,500 |
| 2020/06/01 | 1,335.0 | 1,340.0 | 1,310.0 | 1,333.0 | 1,333.0 | 154,400 |
| 2020/05/29 | 1,336.0 | 1,352.0 | 1,329.0 | 1,340.0 | 1,340.0 | 177,100 |
| 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 |
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。
