三菱倉庫
9301プライム/倉庫･運輸関連業/Mitsubishi Logistics Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,344.0 | 1,367.5 | 1,341.0 | 1,352.5 | -4.5 | -0.33% | 1,120,600 |
| 2026-03-12 | 1,381.5 | 1,384.0 | 1,348.0 | 1,357.0 | -32.5 | -2.34% | 794,300 |
| 2026-03-11 | 1,402.0 | 1,408.0 | 1,388.0 | 1,389.5 | +1.5 | +0.11% | 973,800 |
| 2026-03-10 | 1,401.5 | 1,406.0 | 1,382.0 | 1,388.0 | +13.5 | +0.98% | 1,140,600 |
| 2026-03-09 | 1,350.5 | 1,377.0 | 1,344.5 | 1,374.5 | -31.0 | -2.21% | 1,228,400 |
| 2026-03-06 | 1,400.0 | 1,412.5 | 1,391.5 | 1,405.5 | -18.5 | -1.30% | 1,016,100 |
| 2026-03-05 | 1,439.5 | 1,447.5 | 1,420.0 | 1,424.0 | +14.5 | +1.03% | 1,645,700 |
| 2026-03-04 | 1,406.5 | 1,420.0 | 1,375.0 | 1,409.5 | -26.0 | -1.81% | 2,016,700 |
| 2026-03-03 | 1,452.0 | 1,465.5 | 1,424.5 | 1,435.5 | -10.5 | -0.73% | 1,801,700 |
| 2026-03-02 | 1,437.0 | 1,454.0 | 1,413.0 | 1,446.0 | +13.0 | +0.91% | 1,807,700 |
| 2026-02-27 | 1,416.5 | 1,436.5 | 1,412.0 | 1,433.0 | +23.0 | +1.63% | 1,250,400 |
| 2026-02-26 | 1,400.0 | 1,412.5 | 1,395.0 | 1,410.0 | +13.5 | +0.97% | 1,083,100 |
| 2026-02-25 | 1,405.5 | 1,414.0 | 1,379.0 | 1,396.5 | +7.0 | +0.50% | 1,529,100 |
| 2026-02-24 | 1,375.0 | 1,394.5 | 1,368.5 | 1,389.5 | +19.5 | +1.42% | 1,022,900 |
| 2026-02-20 | 1,368.5 | 1,379.5 | 1,353.0 | 1,370.0 | +10.0 | +0.74% | 1,246,900 |
| 2026-02-19 | 1,351.5 | 1,360.0 | 1,345.5 | 1,360.0 | +12.0 | +0.89% | 843,400 |
| 2026-02-18 | 1,348.0 | 1,359.5 | 1,343.5 | 1,348.0 | +12.0 | +0.90% | 797,500 |
| 2026-02-17 | 1,358.0 | 1,359.5 | 1,336.0 | 1,336.0 | -27.0 | -1.98% | 771,300 |
| 2026-02-16 | 1,357.5 | 1,363.0 | 1,345.0 | 1,363.0 | +16.0 | +1.19% | 1,004,100 |
| 2026-02-13 | 1,364.0 | 1,374.5 | 1,342.5 | 1,347.0 | -14.0 | -1.03% | 1,196,900 |
| 2026-02-12 | 1,360.0 | 1,372.0 | 1,356.0 | 1,361.0 | +15.0 | +1.11% | 945,500 |
| 2026-02-10 | 1,333.0 | 1,358.5 | 1,331.5 | 1,346.0 | +21.5 | +1.62% | 1,320,200 |
| 2026-02-09 | 1,334.0 | 1,335.0 | 1,314.5 | 1,324.5 | +19.0 | +1.46% | 1,313,200 |
| 2026-02-06 | 1,310.0 | 1,313.0 | 1,296.0 | 1,305.5 | -7.5 | -0.57% | 1,125,400 |
| 2026-02-05 | 1,310.0 | 1,317.0 | 1,301.5 | 1,313.0 | +13.0 | +1.00% | 1,141,700 |
| 2026-02-04 | 1,300.0 | 1,310.5 | 1,297.0 | 1,300.0 | -9.0 | -0.69% | 1,389,700 |
| 2026-02-03 | 1,282.0 | 1,309.5 | 1,280.5 | 1,309.0 | +23.0 | +1.79% | 1,156,300 |
| 2026-02-02 | 1,323.0 | 1,327.0 | 1,277.5 | 1,286.0 | -33.5 | -2.54% | 2,109,600 |
| 2026-01-30 | 1,337.0 | 1,337.0 | 1,319.5 | 1,319.5 | -2.5 | -0.19% | 946,100 |
| 2026-01-29 | 1,329.0 | 1,330.5 | 1,317.0 | 1,322.0 | -7.0 | -0.53% | 1,233,700 |
| 2026-01-28 | 1,333.0 | 1,335.0 | 1,322.5 | 1,329.0 | -15.5 | -1.15% | 745,900 |
| 2026-01-27 | 1,336.5 | 1,346.0 | 1,326.0 | 1,344.5 | +7.0 | +0.52% | 870,000 |
| 2026-01-26 | 1,345.0 | 1,351.0 | 1,335.0 | 1,337.5 | -13.0 | -0.96% | 749,700 |
| 2026-01-23 | 1,355.5 | 1,362.5 | 1,348.5 | 1,350.5 | +3.5 | +0.26% | 1,023,300 |
| 2026-01-22 | 1,335.0 | 1,350.0 | 1,330.0 | 1,347.0 | +17.5 | +1.32% | 914,200 |
| 2026-01-21 | 1,320.0 | 1,333.0 | 1,301.0 | 1,329.5 | -16.5 | -1.23% | 806,400 |
| 2026-01-20 | 1,338.5 | 1,350.0 | 1,337.5 | 1,346.0 | +4.5 | +0.34% | 1,062,700 |
| 2026-01-19 | 1,337.5 | 1,346.0 | 1,328.0 | 1,341.5 | -7.0 | -0.52% | 1,018,900 |
| 2026-01-16 | 1,328.0 | 1,350.0 | 1,320.5 | 1,348.5 | +20.0 | +1.51% | 1,130,800 |
| 2026-01-15 | 1,303.5 | 1,333.5 | 1,300.5 | 1,328.5 | +38.0 | +2.94% | 1,415,000 |
| 2026-01-14 | 1,271.0 | 1,293.5 | 1,268.5 | 1,290.5 | +17.5 | +1.37% | 1,049,700 |
| 2026-01-13 | 1,280.5 | 1,283.5 | 1,271.5 | 1,273.0 | +5.5 | +0.43% | 1,216,100 |
| 2026-01-09 | 1,255.0 | 1,268.0 | 1,253.5 | 1,267.5 | +21.5 | +1.73% | 1,424,100 |
| 2026-01-08 | 1,235.0 | 1,247.5 | 1,234.5 | 1,246.0 | +11.0 | +0.89% | 1,043,800 |
| 2026-01-07 | 1,224.0 | 1,238.5 | 1,217.5 | 1,235.0 | -2.5 | -0.20% | 736,300 |
| 2026-01-06 | 1,230.0 | 1,242.0 | 1,230.0 | 1,237.5 | +16.5 | +1.35% | 904,500 |
| 2026-01-05 | 1,199.5 | 1,224.5 | 1,199.5 | 1,221.0 | +23.5 | +1.96% | 1,062,700 |
| 2025-12-30 | 1,199.0 | 1,204.5 | 1,195.0 | 1,197.5 | -3.5 | -0.29% | 568,400 |
| 2025-12-29 | 1,206.0 | 1,206.0 | 1,195.0 | 1,201.0 | +2.0 | +0.17% | 551,000 |
| 2025-12-26 | 1,205.0 | 1,206.5 | 1,192.5 | 1,199.0 | +5.0 | +0.42% | 496,400 |
| 2025-12-25 | 1,205.0 | 1,205.0 | 1,184.5 | 1,194.0 | -2.5 | -0.21% | 597,000 |
| 2025-12-24 | 1,209.0 | 1,210.0 | 1,191.5 | 1,196.5 | -12.5 | -1.03% | 588,000 |
| 2025-12-23 | 1,202.0 | 1,220.5 | 1,200.5 | 1,209.0 | +10.5 | +0.88% | 823,200 |
| 2025-12-22 | 1,209.0 | 1,211.5 | 1,192.0 | 1,198.5 | +3.5 | +0.29% | 1,014,100 |
| 2025-12-19 | 1,183.0 | 1,198.5 | 1,181.0 | 1,195.0 | +13.0 | +1.10% | 1,310,200 |
| 2025-12-18 | 1,175.5 | 1,185.5 | 1,167.5 | 1,182.0 | +14.0 | +1.20% | 835,800 |
| 2025-12-17 | 1,180.0 | 1,181.5 | 1,165.0 | 1,168.0 | -9.0 | -0.76% | 908,000 |
| 2025-12-16 | 1,208.0 | 1,209.5 | 1,177.0 | 1,177.0 | -36.0 | -2.97% | 906,100 |
| 2025-12-15 | 1,190.5 | 1,215.5 | 1,186.5 | 1,213.0 | +31.0 | +2.62% | 1,233,200 |
| 2025-12-12 | 1,178.5 | 1,187.0 | 1,171.0 | 1,182.0 | +12.0 | +1.03% | 851,200 |
| 2025-12-11 | 1,184.0 | 1,189.0 | 1,167.0 | 1,170.0 | -12.0 | -1.02% | 1,001,400 |
| 2025-12-10 | 1,180.0 | 1,184.5 | 1,176.0 | 1,182.0 | -5.0 | -0.42% | 1,130,400 |
| 2025-12-09 | 1,181.0 | 1,190.5 | 1,175.5 | 1,187.0 | -0.5 | -0.04% | 1,245,300 |
| 2025-12-08 | 1,160.5 | 1,187.5 | 1,156.5 | 1,187.5 | +47.0 | +4.12% | 1,913,500 |
| 2025-12-05 | 1,153.5 | 1,154.5 | 1,137.5 | 1,140.5 | -13.5 | -1.17% | 1,096,700 |
| 2025-12-04 | 1,147.0 | 1,158.0 | 1,144.0 | 1,154.0 | +7.5 | +0.65% | 1,364,000 |
| 2025-12-03 | 1,155.5 | 1,161.5 | 1,139.5 | 1,146.5 | -6.0 | -0.52% | 1,178,700 |
| 2025-12-02 | 1,162.5 | 1,165.5 | 1,148.5 | 1,152.5 | -7.0 | -0.60% | 1,488,800 |
| 2025-12-01 | 1,175.0 | 1,178.0 | 1,157.0 | 1,159.5 | -12.0 | -1.02% | 1,640,800 |
| 2025-11-28 | 1,163.0 | 1,174.0 | 1,162.0 | 1,171.5 | +10.0 | +0.86% | 1,337,100 |
| 2025-11-27 | 1,151.5 | 1,161.5 | 1,151.0 | 1,161.5 | +6.5 | +0.56% | 1,516,000 |
| 2025-11-26 | 1,150.0 | 1,157.5 | 1,145.5 | 1,155.0 | +22.5 | +1.99% | 1,954,300 |
| 2025-11-25 | 1,137.5 | 1,143.0 | 1,125.5 | 1,132.5 | +9.5 | +0.85% | 1,294,800 |
| 2025-11-21 | 1,105.5 | 1,123.0 | 1,101.0 | 1,123.0 | +25.5 | +2.32% | 1,535,600 |
| 2025-11-20 | 1,104.0 | 1,106.0 | 1,093.5 | 1,097.5 | +7.5 | +0.69% | 909,500 |
| 2025-11-19 | 1,097.5 | 1,104.5 | 1,090.0 | 1,090.0 | -5.0 | -0.46% | 1,078,800 |
| 2025-11-18 | 1,105.0 | 1,112.0 | 1,092.0 | 1,095.0 | -18.0 | -1.62% | 1,418,300 |
| 2025-11-17 | 1,100.0 | 1,114.0 | 1,094.0 | 1,113.0 | +12.0 | +1.09% | 1,062,300 |
| 2025-11-14 | 1,109.0 | 1,110.5 | 1,100.5 | 1,101.0 | -4.5 | -0.41% | 999,400 |
| 2025-11-13 | 1,108.0 | 1,123.0 | 1,102.5 | 1,105.5 | +1.0 | +0.09% | 818,800 |
| 2025-11-12 | 1,093.0 | 1,108.5 | 1,091.0 | 1,104.5 | +8.5 | +0.78% | 1,294,700 |
| 2025-11-11 | 1,097.5 | 1,102.5 | 1,091.5 | 1,096.0 | -1.0 | -0.09% | 1,151,400 |
| 2025-11-10 | 1,117.0 | 1,119.0 | 1,094.0 | 1,097.0 | -7.5 | -0.68% | 1,082,400 |
| 2025-11-07 | 1,115.0 | 1,117.0 | 1,097.5 | 1,104.5 | -0.5 | -0.05% | 1,391,700 |
| 2025-11-06 | 1,090.0 | 1,111.0 | 1,090.0 | 1,105.0 | +19.5 | +1.80% | 1,601,800 |
| 2025-11-05 | 1,080.5 | 1,097.0 | 1,071.5 | 1,085.5 | +11.5 | +1.07% | 2,257,800 |
| 2025-11-04 | 1,100.0 | 1,100.5 | 1,066.5 | 1,074.0 | -45.0 | -4.02% | 3,126,300 |
| 2025-10-31 | 1,121.5 | 1,126.5 | 1,116.0 | 1,119.0 | +8.5 | +0.77% | 1,079,400 |
| 2025-10-30 | 1,099.0 | 1,116.5 | 1,097.5 | 1,110.5 | +18.0 | +1.65% | 3,212,900 |
| 2025-10-29 | 1,122.0 | 1,125.5 | 1,091.0 | 1,092.5 | -30.0 | -2.67% | 1,533,700 |
| 2025-10-28 | 1,150.0 | 1,151.0 | 1,122.5 | 1,122.5 | -29.0 | -2.52% | 1,076,700 |
| 2025-10-27 | 1,141.0 | 1,153.0 | 1,139.5 | 1,151.5 | +13.0 | +1.14% | 866,100 |
| 2025-10-24 | 1,143.0 | 1,153.0 | 1,138.5 | 1,138.5 | -11.5 | -1.00% | 872,500 |
| 2025-10-23 | 1,140.0 | 1,153.0 | 1,136.0 | 1,150.0 | +9.0 | +0.79% | 1,179,400 |
| 2025-10-22 | 1,140.0 | 1,146.5 | 1,138.0 | 1,141.0 | +3.5 | +0.31% | 833,000 |
| 2025-10-21 | 1,150.0 | 1,152.5 | 1,137.5 | 1,137.5 | -4.5 | -0.39% | 848,600 |
| 2025-10-20 | 1,150.0 | 1,153.5 | 1,142.0 | 1,142.0 | +2.0 | +0.18% | 673,200 |
| 2025-10-17 | 1,136.0 | 1,142.5 | 1,134.0 | 1,140.0 | +1.5 | +0.13% | 627,900 |
| 2025-10-16 | 1,146.0 | 1,147.0 | 1,132.5 | 1,138.5 | -1.5 | -0.13% | 815,300 |
| 2025-10-15 | 1,137.5 | 1,147.5 | 1,136.0 | 1,140.0 | +6.5 | +0.57% | 720,600 |
| 2025-10-14 | 1,112.0 | 1,143.0 | 1,112.0 | 1,133.5 | +0.5 | +0.04% | 1,437,900 |
| 2025-10-10 | 1,128.5 | 1,142.0 | 1,126.0 | 1,133.0 | -10.5 | -0.92% | 1,129,600 |
| 2025-10-09 | 1,155.0 | 1,160.5 | 1,133.5 | 1,143.5 | -16.5 | -1.42% | 1,538,900 |
| 2025-10-08 | 1,163.0 | 1,174.0 | 1,160.0 | 1,160.0 | -9.0 | -0.77% | 1,200,200 |
| 2025-10-07 | 1,160.0 | 1,172.0 | 1,158.0 | 1,169.0 | +13.0 | +1.12% | 1,350,100 |
| 2025-10-06 | 1,167.5 | 1,173.5 | 1,145.5 | 1,156.0 | -4.0 | -0.34% | 1,971,200 |
| 2025-10-03 | 1,161.0 | 1,170.0 | 1,158.5 | 1,160.0 | -6.0 | -0.51% | 641,700 |
| 2025-10-02 | 1,171.5 | 1,177.0 | 1,160.0 | 1,166.0 | -5.0 | -0.43% | 823,800 |
| 2025-10-01 | 1,200.0 | 1,206.0 | 1,158.0 | 1,171.0 | -41.5 | -3.42% | 1,543,800 |
| 2025-09-30 | 1,220.0 | 1,220.0 | 1,204.0 | 1,212.5 | +0.5 | +0.04% | 1,009,900 |
| 2025-09-29 | 1,204.5 | 1,212.5 | 1,192.0 | 1,212.0 | +1.5 | +0.12% | 1,017,200 |
| 2025-09-26 | 1,211.0 | 1,223.0 | 1,209.0 | 1,210.5 | +1.5 | +0.12% | 1,110,600 |
| 2025-09-25 | 1,199.5 | 1,210.5 | 1,198.0 | 1,209.0 | +7.0 | +0.58% | 804,200 |
| 2025-09-24 | 1,213.5 | 1,223.5 | 1,193.0 | 1,202.0 | +6.5 | +0.54% | 1,283,200 |
| 2025-09-22 | 1,193.0 | 1,201.5 | 1,192.0 | 1,195.5 | -2.0 | -0.17% | 1,038,300 |
| 2025-09-19 | 1,210.0 | 1,219.5 | 1,196.0 | 1,197.5 | -14.5 | -1.20% | 1,237,800 |
| 2025-09-18 | 1,215.5 | 1,218.5 | 1,203.0 | 1,212.0 | -3.5 | -0.29% | 757,200 |
| 2025-09-17 | 1,223.0 | 1,226.0 | 1,213.0 | 1,215.5 | -9.5 | -0.78% | 738,000 |
| 2025-09-16 | 1,234.5 | 1,240.0 | 1,224.5 | 1,225.0 | -9.5 | -0.77% | 911,000 |
| 2025-09-12 | 1,233.5 | 1,240.5 | 1,232.0 | 1,234.5 | — | — | 813,800 |
直近120営業日分を表示