2,995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) |
|---|---|---|---|---|---|---|
| 2020/02/18 | 1,453.0 | 1,458.0 | 1,438.0 | 1,442.0 | 1,442.0 | 179,800 |
| 2020/02/17 | 1,468.0 | 1,469.0 | 1,452.0 | 1,464.0 | 1,464.0 | 134,600 |
| 2020/02/14 | 1,482.0 | 1,484.0 | 1,466.0 | 1,473.0 | 1,473.0 | 76,900 |
| 2020/02/13 | 1,498.0 | 1,498.0 | 1,481.0 | 1,486.0 | 1,486.0 | 112,000 |
| 2020/02/12 | 1,501.0 | 1,506.0 | 1,491.0 | 1,502.0 | 1,502.0 | 97,400 |
| 2020/02/10 | 1,498.0 | 1,512.0 | 1,494.0 | 1,508.0 | 1,508.0 | 79,400 |
| 2020/02/07 | 1,521.0 | 1,527.0 | 1,500.0 | 1,503.0 | 1,503.0 | 99,600 |
| 2020/02/06 | 1,507.0 | 1,550.0 | 1,507.0 | 1,532.0 | 1,532.0 | 270,300 |
| 2020/02/05 | 1,484.0 | 1,518.0 | 1,471.0 | 1,502.0 | 1,502.0 | 290,400 |
| 2020/02/04 | 1,442.0 | 1,459.0 | 1,439.0 | 1,458.0 | 1,458.0 | 150,400 |
| 2020/02/03 | 1,411.0 | 1,450.0 | 1,410.0 | 1,442.0 | 1,442.0 | 164,700 |
| 2020/01/31 | 1,435.0 | 1,454.0 | 1,435.0 | 1,436.0 | 1,436.0 | 176,200 |
| 2020/01/30 | 1,437.0 | 1,445.0 | 1,415.0 | 1,424.0 | 1,424.0 | 157,800 |
| 2020/01/29 | 1,434.0 | 1,442.0 | 1,428.0 | 1,442.0 | 1,442.0 | 186,000 |
| 2020/01/28 | 1,450.0 | 1,450.0 | 1,434.0 | 1,434.0 | 1,434.0 | 253,100 |
| 2020/01/27 | 1,462.0 | 1,465.0 | 1,452.0 | 1,462.0 | 1,462.0 | 186,500 |
| 2020/01/24 | 1,473.0 | 1,479.0 | 1,470.0 | 1,478.0 | 1,478.0 | 114,900 |
| 2020/01/23 | 1,489.0 | 1,489.0 | 1,474.0 | 1,478.0 | 1,478.0 | 185,200 |
| 2020/01/22 | 1,500.0 | 1,511.0 | 1,499.0 | 1,509.0 | 1,509.0 | 177,000 |
| 2020/01/21 | 1,506.0 | 1,516.0 | 1,504.0 | 1,505.0 | 1,505.0 | 100,700 |
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。
