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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 1,090.0 | 1,111.0 | 1,090.0 | 1,105.0 | 1,105.0 | 1,601,800 |
| 2025/11/05 | 1,080.5 | 1,097.0 | 1,071.5 | 1,085.5 | 1,085.5 | 2,257,800 |
| 2025/11/04 | 1,100.0 | 1,100.5 | 1,066.5 | 1,074.0 | 1,074.0 | 3,126,300 |
| 2025/10/31 | 1,121.5 | 1,126.5 | 1,116.0 | 1,119.0 | 1,119.0 | 1,079,400 |
| 2025/10/30 | 1,099.0 | 1,116.5 | 1,097.5 | 1,110.5 | 1,110.5 | 3,212,900 |
| 2025/10/29 | 1,122.0 | 1,125.5 | 1,091.0 | 1,092.5 | 1,092.5 | 1,533,700 |
| 2025/10/28 | 1,150.0 | 1,151.0 | 1,122.5 | 1,122.5 | 1,122.5 | 1,076,700 |
| 2025/10/27 | 1,141.0 | 1,153.0 | 1,139.5 | 1,151.5 | 1,151.5 | 866,100 |
| 2025/10/24 | 1,143.0 | 1,153.0 | 1,138.5 | 1,138.5 | 1,138.5 | 872,500 |
| 2025/10/23 | 1,140.0 | 1,153.0 | 1,136.0 | 1,150.0 | 1,150.0 | 1,179,400 |
| 2025/10/22 | 1,140.0 | 1,146.5 | 1,138.0 | 1,141.0 | 1,141.0 | 833,000 |
| 2025/10/21 | 1,150.0 | 1,152.5 | 1,137.5 | 1,137.5 | 1,137.5 | 848,600 |
| 2025/10/20 | 1,150.0 | 1,153.5 | 1,142.0 | 1,142.0 | 1,142.0 | 673,200 |
| 2025/10/17 | 1,136.0 | 1,142.5 | 1,134.0 | 1,140.0 | 1,140.0 | 627,900 |
| 2025/10/16 | 1,146.0 | 1,147.0 | 1,132.5 | 1,138.5 | 1,138.5 | 815,300 |
| 2025/10/15 | 1,137.5 | 1,147.5 | 1,136.0 | 1,140.0 | 1,140.0 | 720,600 |
| 2025/10/14 | 1,112.0 | 1,143.0 | 1,112.0 | 1,133.5 | 1,133.5 | 1,437,900 |
| 2025/10/10 | 1,128.5 | 1,142.0 | 1,126.0 | 1,133.0 | 1,133.0 | 1,129,600 |
| 2025/10/09 | 1,155.0 | 1,160.5 | 1,133.5 | 1,143.5 | 1,143.5 | 1,538,900 |
| 2025/10/08 | 1,163.0 | 1,174.0 | 1,160.0 | 1,160.0 | 1,160.0 | 1,200,200 |
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。
