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) |
|---|---|---|---|---|---|---|
| 2020/03/27 | 1,240.0 | 1,247.0 | 1,205.0 | 1,247.0 | 1,247.0 | 431,600 |
| 2020/03/26 | 1,197.0 | 1,231.0 | 1,171.0 | 1,219.0 | 1,219.0 | 279,200 |
| 2020/03/25 | 1,202.0 | 1,219.0 | 1,148.0 | 1,213.0 | 1,213.0 | 422,200 |
| 2020/03/24 | 1,081.0 | 1,118.0 | 1,077.0 | 1,110.0 | 1,110.0 | 262,200 |
| 2020/03/23 | 1,055.0 | 1,060.0 | 1,022.0 | 1,051.0 | 1,051.0 | 542,900 |
| 2020/03/19 | 1,091.0 | 1,097.0 | 1,045.0 | 1,073.0 | 1,073.0 | 382,600 |
| 2020/03/18 | 1,130.0 | 1,154.0 | 1,073.0 | 1,078.0 | 1,078.0 | 495,400 |
| 2020/03/17 | 1,016.0 | 1,136.0 | 1,009.0 | 1,125.0 | 1,125.0 | 373,100 |
| 2020/03/16 | 1,054.0 | 1,091.0 | 1,035.0 | 1,041.0 | 1,041.0 | 300,700 |
| 2020/03/13 | 1,044.0 | 1,082.0 | 1,014.0 | 1,059.0 | 1,059.0 | 358,700 |
| 2020/03/12 | 1,120.0 | 1,134.0 | 1,089.0 | 1,103.0 | 1,103.0 | 290,700 |
| 2020/03/11 | 1,167.0 | 1,197.0 | 1,150.0 | 1,150.0 | 1,150.0 | 162,200 |
| 2020/03/10 | 1,138.0 | 1,170.0 | 1,088.0 | 1,170.0 | 1,170.0 | 359,800 |
| 2020/03/09 | 1,188.0 | 1,206.0 | 1,148.0 | 1,161.0 | 1,161.0 | 254,600 |
| 2020/03/06 | 1,247.0 | 1,249.0 | 1,224.0 | 1,228.0 | 1,228.0 | 252,100 |
| 2020/03/05 | 1,289.0 | 1,292.0 | 1,255.0 | 1,269.0 | 1,269.0 | 176,900 |
| 2020/03/04 | 1,259.0 | 1,293.0 | 1,252.0 | 1,265.0 | 1,265.0 | 133,400 |
| 2020/03/03 | 1,305.0 | 1,312.0 | 1,265.0 | 1,270.0 | 1,270.0 | 309,900 |
| 2020/03/02 | 1,293.0 | 1,313.0 | 1,271.0 | 1,297.0 | 1,297.0 | 306,900 |
| 2020/02/28 | 1,288.0 | 1,301.0 | 1,258.0 | 1,263.0 | 1,263.0 | 329,200 |
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。
