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) |
|---|---|---|---|---|---|---|
| 2020/06/25 | 1,275.0 | 1,285.0 | 1,271.0 | 1,274.0 | 1,274.0 | 71,700 |
| 2020/06/24 | 1,307.0 | 1,308.0 | 1,289.0 | 1,291.0 | 1,291.0 | 74,000 |
| 2020/06/23 | 1,293.0 | 1,321.0 | 1,290.0 | 1,307.0 | 1,307.0 | 108,100 |
| 2020/06/22 | 1,290.0 | 1,298.0 | 1,281.0 | 1,294.0 | 1,294.0 | 56,700 |
| 2020/06/19 | 1,310.0 | 1,310.0 | 1,291.0 | 1,295.0 | 1,295.0 | 137,000 |
| 2020/06/18 | 1,310.0 | 1,320.0 | 1,304.0 | 1,312.0 | 1,312.0 | 98,800 |
| 2020/06/17 | 1,335.0 | 1,336.0 | 1,319.0 | 1,319.0 | 1,319.0 | 84,900 |
| 2020/06/16 | 1,320.0 | 1,342.0 | 1,309.0 | 1,339.0 | 1,339.0 | 135,700 |
| 2020/06/15 | 1,313.0 | 1,333.0 | 1,295.0 | 1,295.0 | 1,295.0 | 116,000 |
| 2020/06/12 | 1,311.0 | 1,336.0 | 1,303.0 | 1,329.0 | 1,329.0 | 152,800 |
| 2020/06/11 | 1,365.0 | 1,374.0 | 1,351.0 | 1,352.0 | 1,352.0 | 110,300 |
| 2020/06/10 | 1,388.0 | 1,393.0 | 1,371.0 | 1,389.0 | 1,389.0 | 147,600 |
| 2020/06/09 | 1,401.0 | 1,401.0 | 1,381.0 | 1,389.0 | 1,389.0 | 131,900 |
| 2020/06/08 | 1,400.0 | 1,400.0 | 1,370.0 | 1,396.0 | 1,396.0 | 125,700 |
| 2020/06/05 | 1,395.0 | 1,399.0 | 1,378.0 | 1,381.0 | 1,381.0 | 141,100 |
| 2020/06/04 | 1,400.0 | 1,400.0 | 1,376.0 | 1,394.0 | 1,394.0 | 189,600 |
| 2020/06/03 | 1,395.0 | 1,404.0 | 1,368.0 | 1,377.0 | 1,377.0 | 313,500 |
| 2020/06/02 | 1,339.0 | 1,392.0 | 1,338.0 | 1,366.0 | 1,366.0 | 260,500 |
| 2020/06/01 | 1,335.0 | 1,340.0 | 1,310.0 | 1,333.0 | 1,333.0 | 154,400 |
| 2020/05/29 | 1,336.0 | 1,352.0 | 1,329.0 | 1,340.0 | 1,340.0 | 177,100 |
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。
