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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 3,310.0 | 3,315.0 | 3,265.0 | 3,290.0 | 3,290.0 | 58,400 |
| 2025/11/17 | 3,310.0 | 3,325.0 | 3,290.0 | 3,310.0 | 3,310.0 | 54,800 |
| 2025/11/14 | 3,295.0 | 3,310.0 | 3,280.0 | 3,290.0 | 3,290.0 | 57,100 |
| 2025/11/13 | 3,320.0 | 3,340.0 | 3,290.0 | 3,315.0 | 3,315.0 | 61,800 |
| 2025/11/12 | 3,325.0 | 3,370.0 | 3,300.0 | 3,300.0 | 3,300.0 | 84,500 |
| 2025/11/11 | 3,325.0 | 3,330.0 | 3,295.0 | 3,320.0 | 3,320.0 | 51,600 |
| 2025/11/10 | 3,350.0 | 3,350.0 | 3,295.0 | 3,295.0 | 3,295.0 | 80,400 |
| 2025/11/07 | 3,360.0 | 3,380.0 | 3,310.0 | 3,335.0 | 3,335.0 | 152,700 |
| 2025/11/06 | 3,275.0 | 3,480.0 | 3,245.0 | 3,335.0 | 3,335.0 | 322,400 |
| 2025/11/05 | 3,240.0 | 3,280.0 | 3,220.0 | 3,265.0 | 3,265.0 | 171,100 |
| 2025/11/04 | 3,225.0 | 3,295.0 | 3,220.0 | 3,240.0 | 3,240.0 | 146,300 |
| 2025/10/31 | 3,245.0 | 3,270.0 | 3,245.0 | 3,250.0 | 3,250.0 | 102,200 |
| 2025/10/30 | 3,190.0 | 3,240.0 | 3,185.0 | 3,235.0 | 3,235.0 | 124,600 |
| 2025/10/29 | 3,190.0 | 3,210.0 | 3,170.0 | 3,180.0 | 3,180.0 | 92,000 |
| 2025/10/28 | 3,290.0 | 3,300.0 | 3,190.0 | 3,190.0 | 3,190.0 | 131,400 |
| 2025/10/27 | 3,295.0 | 3,315.0 | 3,285.0 | 3,310.0 | 3,310.0 | 61,900 |
| 2025/10/24 | 3,295.0 | 3,300.0 | 3,275.0 | 3,275.0 | 3,275.0 | 63,700 |
| 2025/10/23 | 3,295.0 | 3,325.0 | 3,285.0 | 3,305.0 | 3,305.0 | 73,200 |
| 2025/10/22 | 3,260.0 | 3,300.0 | 3,260.0 | 3,295.0 | 3,295.0 | 78,600 |
| 2025/10/21 | 3,250.0 | 3,280.0 | 3,240.0 | 3,260.0 | 3,260.0 | 87,000 |
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。
