KabuInsight

三井倉庫ホールディングス

9302
プライム/倉庫･運輸関連業/MITSUI-SOKO HOLDINGS Co.,Ltd.
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
2026-03-133,728.03,855.03,720.03,828.0+111.0+2.99%292,600
2026-03-123,779.03,806.03,716.03,717.0-108.0-2.82%145,300
2026-03-113,762.03,840.03,762.03,825.0+88.0+2.35%117,700
2026-03-103,720.03,780.03,702.03,737.0+63.0+1.71%225,200
2026-03-093,636.03,704.03,622.03,674.0-91.0-2.42%267,500
2026-03-063,681.03,769.03,665.03,765.0+48.0+1.29%209,700
2026-03-053,761.03,791.03,694.03,717.0+7.0+0.19%252,800
2026-03-043,684.03,727.03,651.03,710.0-11.0-0.30%208,500
2026-03-033,749.03,799.03,674.03,721.0-98.0-2.57%368,800
2026-03-023,739.03,819.03,718.03,819.0+80.0+2.14%268,900
2026-02-273,700.03,755.03,684.03,739.0+93.0+2.55%235,800
2026-02-263,589.03,693.03,551.03,646.0+75.0+2.10%286,400
2026-02-253,449.03,593.03,432.03,571.0+122.0+3.54%318,200
2026-02-243,460.03,467.03,407.03,449.0-15.0-0.43%156,600
2026-02-203,578.03,605.03,460.03,464.0-139.0-3.86%191,000
2026-02-193,574.03,607.03,560.03,603.0+32.0+0.90%170,900
2026-02-183,580.03,607.03,555.03,571.0+20.0+0.56%148,000
2026-02-173,716.03,733.03,548.03,551.0-204.0-5.43%256,800
2026-02-163,855.03,886.03,737.03,755.0-100.0-2.59%229,400
2026-02-133,878.03,899.03,813.03,855.0-71.0-1.81%254,200
2026-02-123,924.03,998.03,884.03,926.0+2.0+0.05%242,200
2026-02-103,861.03,962.03,812.03,924.0+42.0+1.08%273,900
2026-02-093,921.04,030.03,805.03,882.0+311.0+8.71%706,500
2026-02-063,574.03,598.03,564.03,571.0-47.0-1.30%201,200
2026-02-053,637.03,666.03,618.03,618.0+21.0+0.58%158,900
2026-02-043,590.03,610.03,547.03,597.0-20.0-0.55%154,400
2026-02-033,628.03,642.03,600.03,617.0+2.0+0.06%155,100
2026-02-023,643.03,688.03,613.03,615.0+2.0+0.06%162,200
2026-01-303,601.03,630.03,581.03,613.0+25.0+0.70%172,700
2026-01-293,570.03,599.03,542.03,588.0-6.0-0.17%196,800
2026-01-283,625.03,631.03,578.03,594.0-61.0-1.67%150,500
2026-01-273,670.03,685.03,640.03,655.0-40.0-1.08%112,400
2026-01-263,670.03,758.03,655.03,695.0-27.0-0.73%145,500
2026-01-233,720.03,741.03,701.03,722.0-2.0-0.05%89,000
2026-01-223,714.03,793.03,714.03,724.0+10.0+0.27%142,400
2026-01-213,732.03,766.03,703.03,714.0-56.0-1.49%102,000
2026-01-203,731.03,782.03,720.03,770.0+31.0+0.83%126,100
2026-01-193,762.03,798.03,726.03,739.0-22.0-0.58%107,200
2026-01-163,743.03,776.03,737.03,761.0-6.0-0.16%146,700
2026-01-153,762.03,803.03,736.03,767.0+8.0+0.21%162,800
2026-01-143,753.03,788.03,670.03,759.0-24.0-0.63%279,200
2026-01-133,845.03,856.03,783.03,783.0-33.0-0.86%140,700
2026-01-093,812.03,829.03,768.03,816.0-8.0-0.21%166,100
2026-01-083,844.03,859.03,823.03,824.0+2.0+0.05%155,700
2026-01-073,862.03,882.03,822.03,822.0-77.0-1.97%212,600
2026-01-063,864.03,930.03,864.03,899.0+45.0+1.17%162,100
2026-01-053,764.03,890.03,750.03,854.0+125.0+3.35%263,700
2025-12-303,776.03,776.03,729.03,729.0-49.0-1.30%112,900
2025-12-293,775.03,789.03,740.03,778.0+3.0+0.08%130,000
2025-12-263,850.03,860.03,748.03,775.0-44.0-1.15%136,300
2025-12-253,826.03,849.03,801.03,819.0+26.0+0.69%107,200
2025-12-243,800.03,825.03,774.03,793.0-10.0-0.26%125,300
2025-12-233,790.03,819.03,778.03,803.0+35.0+0.93%86,500
2025-12-223,853.03,863.03,749.03,768.0-77.0-2.00%160,700
2025-12-193,825.03,872.03,817.03,845.0+20.0+0.52%174,800
2025-12-183,886.03,927.03,825.03,825.0-35.0-0.91%137,000
2025-12-173,851.03,888.03,845.03,860.0+10.0+0.26%77,500
2025-12-163,925.03,950.03,850.03,850.0-82.0-2.09%137,000
2025-12-153,950.03,960.03,899.03,932.0+2.0+0.05%91,800
2025-12-123,870.03,950.03,870.03,930.0+99.0+2.58%150,000
2025-12-113,912.03,912.03,806.03,831.0-37.0-0.96%114,400
2025-12-103,871.03,910.03,868.03,868.0-1.0-0.03%128,000
2025-12-093,903.03,931.03,855.03,869.0-48.0-1.23%116,000
2025-12-083,894.03,959.03,890.03,917.0+13.0+0.33%136,200
2025-12-053,910.03,939.03,848.03,904.0+22.0+0.57%130,900
2025-12-043,856.03,882.03,825.03,882.0+26.0+0.67%141,900
2025-12-033,893.03,908.03,834.03,856.0-5.0-0.13%209,600
2025-12-023,914.03,947.03,859.03,861.0-53.0-1.35%180,900
2025-12-014,078.04,078.03,914.03,914.0-169.0-4.14%191,100
2025-11-284,092.04,116.04,061.04,083.0+16.0+0.39%167,000
2025-11-274,050.04,127.04,047.04,067.0-21.0-0.51%237,100
2025-11-264,030.04,098.04,021.04,088.0+54.0+1.34%223,800
2025-11-254,025.04,060.03,948.04,034.0+53.0+1.33%258,700
2025-11-213,910.03,981.03,900.03,981.0+81.0+2.08%208,600
2025-11-203,886.03,918.03,859.03,900.0+40.0+1.04%184,100
2025-11-193,794.03,920.03,794.03,860.0+80.0+2.12%301,400
2025-11-183,875.03,883.03,731.03,780.0-55.0-1.43%211,200
2025-11-173,785.03,855.03,745.03,835.0+51.0+1.35%171,300
2025-11-143,825.03,832.03,756.03,784.0-63.0-1.64%162,600
2025-11-133,810.03,876.03,807.03,847.0+25.0+0.65%185,600
2025-11-123,775.03,884.03,775.03,822.0+63.0+1.68%194,800
2025-11-113,752.03,809.03,723.03,759.0+10.0+0.27%220,300
2025-11-103,832.03,849.03,712.03,749.0-96.0-2.50%441,200
2025-11-073,940.03,950.03,832.03,845.0-75.0-1.91%423,800
2025-11-063,930.03,974.03,878.03,920.0-31.0-0.78%281,000
2025-11-053,982.04,001.03,875.03,951.00.00.00%304,800
2025-11-044,046.04,070.03,922.03,951.0-95.0-2.35%296,800
2025-10-313,967.04,065.03,957.04,046.0+106.0+2.69%270,000
2025-10-303,935.03,940.03,895.03,940.0+40.0+1.03%267,200
2025-10-293,975.03,980.03,900.03,900.0-75.0-1.89%243,100
2025-10-284,060.04,060.03,955.03,975.0-90.0-2.21%181,900
2025-10-274,005.04,075.04,000.04,065.0+60.0+1.50%256,500
2025-10-244,010.04,030.03,990.04,005.0-30.0-0.74%118,000
2025-10-234,070.04,115.04,025.04,035.0-30.0-0.74%129,200
2025-10-224,030.04,100.04,010.04,065.0+50.0+1.25%199,700
2025-10-214,015.04,040.03,985.04,015.0+15.0+0.38%155,100
2025-10-204,045.04,055.03,975.04,000.0+5.0+0.13%105,000
2025-10-173,975.04,010.03,935.03,995.0+45.0+1.14%136,200
2025-10-164,020.04,040.03,940.03,950.0-65.0-1.62%137,300
2025-10-153,985.04,045.03,985.04,015.0+40.0+1.01%174,400
2025-10-143,975.04,030.03,975.03,975.0-45.0-1.12%198,400
2025-10-104,000.04,040.03,965.04,020.0-50.0-1.23%285,400
2025-10-094,150.04,150.04,050.04,070.0-125.0-2.98%239,800
2025-10-084,240.04,340.04,195.04,195.0-40.0-0.94%200,800
2025-10-074,260.04,310.04,235.04,235.0-30.0-0.70%145,900
2025-10-064,305.04,310.04,200.04,265.0+30.0+0.71%188,900
2025-10-034,165.04,250.04,145.04,235.0+75.0+1.80%179,300
2025-10-024,130.04,160.04,095.04,160.0+30.0+0.73%195,800
2025-10-014,105.04,130.04,050.04,130.0-5.0-0.12%222,600
2025-09-304,130.04,160.04,115.04,135.0-40.0-0.96%188,100
2025-09-294,180.04,220.04,130.04,175.0-80.0-1.88%187,200
2025-09-264,185.04,295.04,185.04,255.0+40.0+0.95%289,000
2025-09-254,200.04,230.04,150.04,215.0+35.0+0.84%201,800
2025-09-244,220.04,225.04,145.04,180.0+5.0+0.12%183,300
2025-09-224,255.04,260.04,165.04,175.0-105.0-2.45%208,900
2025-09-194,310.04,340.04,260.04,280.0-25.0-0.58%340,600
2025-09-184,320.04,325.04,250.04,305.0+20.0+0.47%120,700
2025-09-174,295.04,315.04,230.04,285.0-25.0-0.58%117,000
2025-09-164,265.04,325.04,260.04,310.0+70.0+1.65%118,300
2025-09-124,200.04,285.04,200.04,240.0——190,200

直近120営業日分を表示