3,104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) |
|---|---|---|---|---|---|---|
| 2020/07/03 | 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 |
| 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 |
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。
