KabuInsight

住友倉庫

9303
プライム/倉庫･運輸関連業/The Sumitomo Warehouse 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
2026-03-133,930.04,015.03,925.03,960.0+5.0+0.13%146,300
2026-03-124,000.04,020.03,935.03,955.0-80.0-1.98%119,200
2026-03-113,995.04,060.03,990.04,035.0+70.0+1.77%82,600
2026-03-103,960.04,005.03,930.03,965.0+60.0+1.54%118,800
2026-03-093,800.03,945.03,770.03,905.0-65.0-1.64%137,100
2026-03-063,960.03,995.03,900.03,970.0-60.0-1.49%114,300
2026-03-054,055.04,060.04,000.04,030.0+30.0+0.75%144,900
2026-03-043,915.04,000.03,885.04,000.0-25.0-0.62%146,100
2026-03-034,025.04,060.03,970.04,025.0-50.0-1.23%165,200
2026-03-024,000.04,095.03,970.04,075.0+30.0+0.74%139,900
2026-02-273,985.04,065.03,960.04,045.0+75.0+1.89%152,000
2026-02-263,950.03,980.03,945.03,970.0+25.0+0.63%72,700
2026-02-253,965.03,965.03,885.03,945.0+10.0+0.25%93,400
2026-02-243,850.03,950.03,850.03,935.0+85.0+2.21%110,700
2026-02-203,850.03,855.03,810.03,850.0-15.0-0.39%77,500
2026-02-193,850.03,865.03,840.03,865.0+15.0+0.39%74,000
2026-02-183,815.03,860.03,815.03,850.0+60.0+1.58%74,200
2026-02-173,830.03,860.03,785.03,790.0-40.0-1.04%74,800
2026-02-163,800.03,830.03,755.03,830.0+50.0+1.32%80,800
2026-02-133,815.03,850.03,755.03,780.0-35.0-0.92%64,900
2026-02-123,830.03,845.03,810.03,815.0+5.0+0.13%86,400
2026-02-103,800.03,830.03,790.03,810.0+30.0+0.79%89,800
2026-02-093,790.03,810.03,750.03,780.0+55.0+1.48%105,100
2026-02-063,715.03,740.03,680.03,725.0+10.0+0.27%97,400
2026-02-053,750.03,770.03,680.03,715.0+15.0+0.41%137,600
2026-02-043,715.03,730.03,675.03,700.0-35.0-0.94%133,000
2026-02-033,740.03,780.03,630.03,735.0+35.0+0.95%253,300
2026-02-023,750.03,760.03,695.03,700.0-5.0-0.13%121,700
2026-01-303,750.03,755.03,705.03,705.0-20.0-0.54%96,700
2026-01-293,690.03,735.03,675.03,725.0+35.0+0.95%76,800
2026-01-283,700.03,710.03,685.03,690.0-40.0-1.07%81,900
2026-01-273,685.03,735.03,665.03,730.0+15.0+0.40%75,000
2026-01-263,720.03,765.03,700.03,715.0-35.0-0.93%87,100
2026-01-233,805.03,805.03,725.03,750.0-60.0-1.57%113,600
2026-01-223,780.03,830.03,775.03,810.0+60.0+1.60%78,700
2026-01-213,725.03,755.03,725.03,750.0-15.0-0.40%59,800
2026-01-203,715.03,785.03,715.03,765.0+15.0+0.40%90,800
2026-01-193,745.03,765.03,705.03,750.0+10.0+0.27%74,500
2026-01-163,670.03,740.03,660.03,740.0+55.0+1.49%81,500
2026-01-153,660.03,695.03,660.03,685.0+20.0+0.55%59,600
2026-01-143,650.03,675.03,610.03,665.00.00.00%117,500
2026-01-133,665.03,690.03,660.03,665.0+30.0+0.83%96,000
2026-01-093,645.03,670.03,635.03,635.0+30.0+0.83%117,300
2026-01-083,650.03,665.03,605.03,605.0-40.0-1.10%92,800
2026-01-073,600.03,660.03,600.03,645.0+10.0+0.28%73,500
2026-01-063,580.03,650.03,580.03,635.0+55.0+1.54%84,100
2026-01-053,535.03,590.03,535.03,580.0+30.0+0.85%75,600
2025-12-303,550.03,560.03,530.03,550.0+5.0+0.14%57,300
2025-12-293,530.03,545.03,510.03,545.0+25.0+0.71%62,100
2025-12-263,540.03,555.03,490.03,520.0-20.0-0.56%61,100
2025-12-253,540.03,540.03,520.03,540.0+15.0+0.43%24,900
2025-12-243,530.03,550.03,525.03,525.0-15.0-0.42%62,000
2025-12-233,515.03,540.03,510.03,540.0+10.0+0.28%74,200
2025-12-223,515.03,550.03,505.03,530.0+10.0+0.28%74,000
2025-12-193,500.03,545.03,500.03,520.0+10.0+0.28%102,200
2025-12-183,510.03,525.03,490.03,510.0+20.0+0.57%54,900
2025-12-173,505.03,515.03,480.03,490.0-15.0-0.43%50,600
2025-12-163,505.03,525.03,505.03,505.00.00.00%82,000
2025-12-153,520.03,545.03,495.03,505.0-10.0-0.28%84,200
2025-12-123,495.03,535.03,485.03,515.0+70.0+2.03%120,000
2025-12-113,465.03,480.03,430.03,445.0-20.0-0.58%65,000
2025-12-103,455.03,490.03,455.03,465.0+15.0+0.43%100,600
2025-12-093,430.03,465.03,430.03,450.0+15.0+0.44%67,100
2025-12-083,395.03,450.03,370.03,435.0+70.0+2.08%80,700
2025-12-053,415.03,430.03,330.03,365.0-80.0-2.32%109,900
2025-12-043,410.03,465.03,410.03,445.0+15.0+0.44%108,700
2025-12-033,415.03,445.03,405.03,430.0-5.0-0.15%71,800
2025-12-023,385.03,435.03,380.03,435.0+20.0+0.59%57,800
2025-12-013,410.03,440.03,405.03,415.0-40.0-1.16%63,000
2025-11-283,440.03,465.03,440.03,455.0+15.0+0.44%63,800
2025-11-273,445.03,450.03,430.03,440.0+25.0+0.73%62,100
2025-11-263,395.03,435.03,385.03,415.0+40.0+1.19%89,800
2025-11-253,370.03,380.03,345.03,375.0+30.0+0.90%64,500
2025-11-213,310.03,375.03,290.03,345.0+60.0+1.83%171,400
2025-11-203,310.03,315.03,280.03,285.00.00.00%62,600
2025-11-193,265.03,320.03,265.03,285.0-5.0-0.15%89,600
2025-11-183,310.03,315.03,265.03,290.0-20.0-0.60%58,400
2025-11-173,310.03,325.03,290.03,310.0+20.0+0.61%54,800
2025-11-143,295.03,310.03,280.03,290.0-25.0-0.75%57,100
2025-11-133,320.03,340.03,290.03,315.0+15.0+0.45%61,800
2025-11-123,325.03,370.03,300.03,300.0-20.0-0.60%84,500
2025-11-113,325.03,330.03,295.03,320.0+25.0+0.76%51,600
2025-11-103,350.03,350.03,295.03,295.0-40.0-1.20%80,400
2025-11-073,360.03,380.03,310.03,335.00.00.00%152,700
2025-11-063,275.03,480.03,245.03,335.0+70.0+2.14%322,400
2025-11-053,240.03,280.03,220.03,265.0+25.0+0.77%171,100
2025-11-043,225.03,295.03,220.03,240.0-10.0-0.31%146,300
2025-10-313,245.03,270.03,245.03,250.0+15.0+0.46%102,200
2025-10-303,190.03,240.03,185.03,235.0+55.0+1.73%124,600
2025-10-293,190.03,210.03,170.03,180.0-10.0-0.31%92,000
2025-10-283,290.03,300.03,190.03,190.0-120.0-3.63%131,400
2025-10-273,295.03,315.03,285.03,310.0+35.0+1.07%61,900
2025-10-243,295.03,300.03,275.03,275.0-30.0-0.91%63,700
2025-10-233,295.03,325.03,285.03,305.0+10.0+0.30%73,200
2025-10-223,260.03,300.03,260.03,295.0+35.0+1.07%78,600
2025-10-213,250.03,280.03,240.03,260.0+5.0+0.15%87,000
2025-10-203,280.03,280.03,245.03,255.0+20.0+0.62%67,200
2025-10-173,200.03,240.03,200.03,235.0+15.0+0.47%70,500
2025-10-163,215.03,240.03,215.03,220.0+5.0+0.16%64,300
2025-10-153,200.03,235.03,190.03,215.0+40.0+1.26%84,700
2025-10-143,130.03,190.03,125.03,175.0-5.0-0.16%140,100
2025-10-103,165.03,185.03,135.03,180.0-25.0-0.78%125,700
2025-10-093,225.03,245.03,195.03,205.0-45.0-1.38%108,200
2025-10-083,230.03,285.03,225.03,250.0+55.0+1.72%172,100
2025-10-073,180.03,220.03,180.03,195.00.00.00%149,500
2025-10-063,240.03,245.03,185.03,195.0+15.0+0.47%146,600
2025-10-033,125.03,195.03,125.03,180.0+55.0+1.76%136,000
2025-10-023,095.03,125.03,075.03,125.0+30.0+0.97%131,700
2025-10-013,100.03,110.03,050.03,095.0-20.0-0.64%134,000
2025-09-303,125.03,140.03,105.03,115.0-10.0-0.32%88,200
2025-09-293,170.03,170.03,115.03,125.0-80.0-2.50%97,600
2025-09-263,135.03,210.03,135.03,205.0+60.0+1.91%158,100
2025-09-253,155.03,160.03,140.03,145.0+5.0+0.16%95,300
2025-09-243,160.03,160.03,115.03,140.0-5.0-0.16%110,100
2025-09-223,175.03,185.03,145.03,145.0-40.0-1.26%95,700
2025-09-193,185.03,210.03,165.03,185.00.00.00%232,400
2025-09-183,200.03,200.03,165.03,185.0+10.0+0.31%84,200
2025-09-173,200.03,200.03,160.03,175.0-25.0-0.78%80,100
2025-09-163,180.03,220.03,180.03,200.0+20.0+0.63%84,400
2025-09-123,165.03,195.03,165.03,180.0——120,800

直近120営業日分を表示