1,232円
三菱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) |
|---|---|---|---|---|---|---|
| 2025/12/04 | 1,147.0 | 1,158.0 | 1,144.0 | 1,154.0 | 1,154.0 | 1,364,000 |
| 2025/12/03 | 1,155.5 | 1,161.5 | 1,139.5 | 1,146.5 | 1,146.5 | 1,178,700 |
| 2025/12/02 | 1,162.5 | 1,165.5 | 1,148.5 | 1,152.5 | 1,152.5 | 1,488,800 |
| 2025/12/01 | 1,175.0 | 1,178.0 | 1,157.0 | 1,159.5 | 1,159.5 | 1,640,800 |
| 2025/11/28 | 1,163.0 | 1,174.0 | 1,162.0 | 1,171.5 | 1,171.5 | 1,337,100 |
| 2025/11/27 | 1,151.5 | 1,161.5 | 1,151.0 | 1,161.5 | 1,161.5 | 1,516,000 |
| 2025/11/26 | 1,150.0 | 1,157.5 | 1,145.5 | 1,155.0 | 1,155.0 | 1,954,300 |
| 2025/11/25 | 1,137.5 | 1,143.0 | 1,125.5 | 1,132.5 | 1,132.5 | 1,294,800 |
| 2025/11/21 | 1,105.5 | 1,123.0 | 1,101.0 | 1,123.0 | 1,123.0 | 1,535,600 |
| 2025/11/20 | 1,104.0 | 1,106.0 | 1,093.5 | 1,097.5 | 1,097.5 | 909,500 |
| 2025/11/19 | 1,097.5 | 1,104.5 | 1,090.0 | 1,090.0 | 1,090.0 | 1,078,800 |
| 2025/11/18 | 1,105.0 | 1,112.0 | 1,092.0 | 1,095.0 | 1,095.0 | 1,418,300 |
| 2025/11/17 | 1,100.0 | 1,114.0 | 1,094.0 | 1,113.0 | 1,113.0 | 1,062,300 |
| 2025/11/14 | 1,109.0 | 1,110.5 | 1,100.5 | 1,101.0 | 1,101.0 | 999,400 |
| 2025/11/13 | 1,108.0 | 1,123.0 | 1,102.5 | 1,105.5 | 1,105.5 | 818,800 |
| 2025/11/12 | 1,093.0 | 1,108.5 | 1,091.0 | 1,104.5 | 1,104.5 | 1,294,700 |
| 2025/11/11 | 1,097.5 | 1,102.5 | 1,091.5 | 1,096.0 | 1,096.0 | 1,151,400 |
| 2025/11/10 | 1,117.0 | 1,119.0 | 1,094.0 | 1,097.0 | 1,097.0 | 1,082,400 |
| 2025/11/07 | 1,115.0 | 1,117.0 | 1,097.5 | 1,104.5 | 1,104.5 | 1,391,700 |
おすすめ条件でスクリーニングされた銘柄を見る
三菱倉庫の取引履歴を振り返りませんか？
三菱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。
