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) |
|---|---|---|---|---|---|---|
| 2020/07/27 | 1,245.0 | 1,273.0 | 1,231.0 | 1,268.0 | 1,268.0 | 108,800 |
| 2020/07/22 | 1,272.0 | 1,273.0 | 1,249.0 | 1,249.0 | 1,249.0 | 75,700 |
| 2020/07/21 | 1,274.0 | 1,280.0 | 1,265.0 | 1,272.0 | 1,272.0 | 85,300 |
| 2020/07/20 | 1,266.0 | 1,278.0 | 1,258.0 | 1,275.0 | 1,275.0 | 92,100 |
| 2020/07/17 | 1,271.0 | 1,274.0 | 1,258.0 | 1,266.0 | 1,266.0 | 72,800 |
| 2020/07/16 | 1,277.0 | 1,279.0 | 1,265.0 | 1,265.0 | 1,265.0 | 67,300 |
| 2020/07/15 | 1,260.0 | 1,283.0 | 1,260.0 | 1,277.0 | 1,277.0 | 93,300 |
| 2020/07/14 | 1,263.0 | 1,263.0 | 1,253.0 | 1,254.0 | 1,254.0 | 75,600 |
| 2020/07/13 | 1,250.0 | 1,269.0 | 1,250.0 | 1,268.0 | 1,268.0 | 91,500 |
| 2020/07/10 | 1,255.0 | 1,257.0 | 1,217.0 | 1,221.0 | 1,221.0 | 215,900 |
| 2020/07/09 | 1,265.0 | 1,278.0 | 1,255.0 | 1,262.0 | 1,262.0 | 127,900 |
| 2020/07/08 | 1,275.0 | 1,287.0 | 1,266.0 | 1,268.0 | 1,268.0 | 127,400 |
| 2020/07/07 | 1,300.0 | 1,305.0 | 1,278.0 | 1,287.0 | 1,287.0 | 82,700 |
| 2020/07/06 | 1,294.0 | 1,313.0 | 1,292.0 | 1,311.0 | 1,311.0 | 73,700 |
| 2020/07/03 | 1,283.0 | 1,288.0 | 1,272.0 | 1,288.0 | 1,288.0 | 83,700 |
| 2020/07/02 | 1,263.0 | 1,290.0 | 1,263.0 | 1,281.0 | 1,281.0 | 147,900 |
| 2020/07/01 | 1,296.0 | 1,302.0 | 1,266.0 | 1,270.0 | 1,270.0 | 120,600 |
| 2020/06/30 | 1,316.0 | 1,324.0 | 1,294.0 | 1,294.0 | 1,294.0 | 86,900 |
| 2020/06/29 | 1,276.0 | 1,306.0 | 1,276.0 | 1,286.0 | 1,286.0 | 137,300 |
| 2020/06/26 | 1,295.0 | 1,318.0 | 1,293.0 | 1,309.0 | 1,309.0 | 91,500 |
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。
