| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 1,105.0 | 1,112.0 | 1,092.0 | 1,095.0 | 1,095.0 | 1,418,300 |
| 2025/11/17 | 1,100.0 | 1,114.0 | 1,094.0 | 1,113.0 | 1,113.0 | 1,062,300 |
| 2025/11/14 | 1,109.0 | 1,110.5 | 1,100.5 | 1,101.0 | 1,101.0 | 999,400 |
| 2025/11/13 | 1,108.0 | 1,123.0 | 1,102.5 | 1,105.5 | 1,105.5 | 818,800 |
| 2025/11/12 | 1,093.0 | 1,108.5 | 1,091.0 | 1,104.5 | 1,104.5 | 1,294,700 |
| 2025/11/11 | 1,097.5 | 1,102.5 | 1,091.5 | 1,096.0 | 1,096.0 | 1,151,400 |
| 2025/11/10 | 1,117.0 | 1,119.0 | 1,094.0 | 1,097.0 | 1,097.0 | 1,082,400 |
| 2025/11/07 | 1,115.0 | 1,117.0 | 1,097.5 | 1,104.5 | 1,104.5 | 1,391,700 |
| 2025/11/06 | 1,090.0 | 1,111.0 | 1,090.0 | 1,105.0 | 1,105.0 | 1,601,800 |
| 2025/11/05 | 1,080.5 | 1,097.0 | 1,071.5 | 1,085.5 | 1,085.5 | 2,257,800 |
| 2025/11/04 | 1,100.0 | 1,100.5 | 1,066.5 | 1,074.0 | 1,074.0 | 3,126,300 |
| 2025/10/31 | 1,121.5 | 1,126.5 | 1,116.0 | 1,119.0 | 1,119.0 | 1,079,400 |
| 2025/10/30 | 1,099.0 | 1,116.5 | 1,097.5 | 1,110.5 | 1,110.5 | 3,212,900 |
| 2025/10/29 | 1,122.0 | 1,125.5 | 1,091.0 | 1,092.5 | 1,092.5 | 1,533,700 |
| 2025/10/28 | 1,150.0 | 1,151.0 | 1,122.5 | 1,122.5 | 1,122.5 | 1,076,700 |
| 2025/10/27 | 1,141.0 | 1,153.0 | 1,139.5 | 1,151.5 | 1,151.5 | 866,100 |
| 2025/10/24 | 1,143.0 | 1,153.0 | 1,138.5 | 1,138.5 | 1,138.5 | 872,500 |
| 2025/10/23 | 1,140.0 | 1,153.0 | 1,136.0 | 1,150.0 | 1,150.0 | 1,179,400 |
| 2025/10/22 | 1,140.0 | 1,146.5 | 1,138.0 | 1,141.0 | 1,141.0 | 833,000 |
| 2025/10/21 | 1,150.0 | 1,152.5 | 1,137.5 | 1,137.5 | 1,137.5 | 848,600 |
おすすめ条件でスクリーニング
三菱倉庫の取引履歴を振り返りませんか?
三菱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。
三菱倉庫の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /