1,231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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 1,204.0 | 1,206.5 | 1,193.0 | 1,196.0 | 1,196.0 | 1,102,600 |
| 2025/06/20 | 1,214.5 | 1,219.5 | 1,203.5 | 1,212.5 | 1,212.5 | 2,766,000 |
| 2025/06/19 | 1,199.0 | 1,207.5 | 1,196.5 | 1,207.0 | 1,207.0 | 1,089,100 |
| 2025/06/18 | 1,200.0 | 1,204.5 | 1,192.5 | 1,197.0 | 1,197.0 | 1,419,700 |
| 2025/06/17 | 1,183.0 | 1,203.5 | 1,177.0 | 1,203.0 | 1,203.0 | 2,266,400 |
| 2025/06/16 | 1,179.0 | 1,200.5 | 1,173.0 | 1,183.0 | 1,183.0 | 2,179,900 |
| 2025/06/13 | 1,167.5 | 1,168.5 | 1,150.0 | 1,162.0 | 1,162.0 | 1,512,100 |
| 2025/06/12 | 1,152.0 | 1,159.0 | 1,142.0 | 1,153.0 | 1,153.0 | 1,493,300 |
| 2025/06/11 | 1,155.0 | 1,161.0 | 1,150.0 | 1,153.5 | 1,153.5 | 1,561,200 |
| 2025/06/10 | 1,184.0 | 1,190.0 | 1,162.5 | 1,168.5 | 1,168.5 | 1,700,800 |
| 2025/06/09 | 1,187.0 | 1,195.0 | 1,170.0 | 1,181.5 | 1,181.5 | 1,617,300 |
| 2025/06/06 | 1,168.5 | 1,187.5 | 1,168.5 | 1,187.0 | 1,187.0 | 1,514,000 |
| 2025/06/05 | 1,161.0 | 1,173.0 | 1,153.0 | 1,166.0 | 1,166.0 | 1,275,800 |
| 2025/06/04 | 1,163.5 | 1,173.0 | 1,161.0 | 1,161.0 | 1,161.0 | 1,109,000 |
| 2025/06/03 | 1,160.0 | 1,169.0 | 1,153.0 | 1,163.5 | 1,163.5 | 1,672,500 |
| 2025/06/02 | 1,168.0 | 1,169.5 | 1,149.5 | 1,158.0 | 1,158.0 | 1,952,000 |
| 2025/05/30 | 1,155.5 | 1,182.0 | 1,155.5 | 1,167.5 | 1,167.5 | 2,946,100 |
| 2025/05/29 | 1,147.5 | 1,157.0 | 1,147.0 | 1,155.0 | 1,155.0 | 1,601,400 |
| 2025/05/28 | 1,139.5 | 1,145.0 | 1,130.5 | 1,131.0 | 1,131.0 | 1,280,100 |
| 2025/05/27 | 1,119.0 | 1,136.5 | 1,118.5 | 1,128.0 | 1,128.0 | 1,553,400 |
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。
