日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井松島ホールディングス(1518)の株価時系列情報

三井松島ホールディングス(1518)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 3,070 3,070 3,025 3,030 147,900
2024/04/18 3,045 3,090 3,030 3,080 73,800
2024/04/17 3,070 3,095 3,030 3,045 112,000
2024/04/16 3,115 3,120 3,055 3,055 138,300
2024/04/15 3,025 3,120 3,020 3,115 190,800
2024/04/12 3,040 3,045 3,005 3,035 74,900
2024/04/11 3,000 3,060 2,995 3,035 87,700
2024/04/10 3,080 3,100 3,030 3,030 99,000
2024/04/09 3,025 3,080 3,010 3,075 153,100
2024/04/08 3,000 3,010 2,959 3,010 235,500
2024/04/05 2,940 2,996 2,933 2,983 172,200
2024/04/04 2,945 2,958 2,929 2,951 194,600
2024/04/03 2,922 2,942 2,906 2,925 181,500
2024/04/02 2,914 2,942 2,906 2,934 179,200
2024/04/01 2,936 2,937 2,901 2,915 193,800
2024/03/29 2,892 2,915 2,853 2,914 311,700
2024/03/28 2,904 2,945 2,891 2,895 149,300
2024/03/27 2,944 2,972 2,926 2,950 155,300
2024/03/26 2,945 2,945 2,893 2,911 109,600
2024/03/25 2,957 2,970 2,922 2,931 159,100
2024/03/22 2,985 3,005 2,945 2,972 149,500
2024/03/21 2,951 2,995 2,936 2,984 188,800
2024/03/19 2,925 2,946 2,906 2,927 156,600
2024/03/18 2,915 2,946 2,912 2,917 124,700
2024/03/15 2,914 2,946 2,885 2,896 206,500
2024/03/14 2,929 2,956 2,899 2,943 130,900
2024/03/13 2,992 3,025 2,892 2,906 246,400
2024/03/12 3,050 3,075 2,980 2,992 217,100
2024/03/11 3,240 3,250 3,030 3,045 282,500
2024/03/08 3,235 3,325 3,230 3,265 165,100
2024/03/07 3,320 3,340 3,205 3,295 300,900
2024/03/06 3,220 3,320 3,165 3,300 300,900
2024/03/05 3,145 3,215 3,085 3,215 283,200
2024/03/04 3,165 3,215 3,120 3,170 281,600
2024/03/01 3,135 3,180 3,125 3,170 184,800
2024/02/29 3,060 3,150 3,045 3,145 259,300
2024/02/28 3,050 3,115 3,030 3,055 164,200
2024/02/27 3,075 3,080 3,035 3,050 148,400
2024/02/26 3,045 3,085 3,010 3,050 222,500
2024/02/22 3,020 3,060 2,994 3,020 170,500
2024/02/21 3,000 3,010 2,963 3,000 191,500
2024/02/20 2,997 3,030 2,971 3,010 212,700
2024/02/19 2,909 3,015 2,885 3,000 212,600
2024/02/16 2,898 2,928 2,839 2,909 257,700
2024/02/15 2,931 2,957 2,865 2,865 272,900
2024/02/14 2,996 3,005 2,918 2,927 430,800
2024/02/13 2,900 3,185 2,849 3,015 1,365,600
2024/02/09 2,817 2,840 2,779 2,785 234,400
2024/02/08 2,790 2,803 2,763 2,775 187,600
2024/02/07 2,790 2,808 2,785 2,794 132,900
2024/02/06 2,791 2,811 2,785 2,797 187,000
2024/02/05 2,794 2,801 2,775 2,786 165,000
2024/02/02 2,815 2,815 2,770 2,800 179,500
2024/02/01 2,864 2,869 2,785 2,810 244,300
2024/01/31 2,867 2,869 2,850 2,866 76,100
2024/01/30 2,858 2,888 2,850 2,867 174,800
2024/01/29 2,851 2,905 2,849 2,858 196,000
2024/01/26 2,824 2,842 2,811 2,837 210,000
2024/01/25 2,830 2,857 2,807 2,829 110,000
2024/01/24 2,793 2,818 2,772 2,818 175,800
2024/01/23 2,827 2,827 2,780 2,782 256,500
2024/01/22 2,850 2,856 2,828 2,842 128,600
2024/01/19 2,844 2,859 2,822 2,838 107,100
2024/01/18 2,824 2,856 2,818 2,836 93,400
2024/01/17 2,872 2,882 2,821 2,821 156,800
2024/01/16 2,920 2,944 2,847 2,852 210,300
2024/01/15 2,870 2,948 2,862 2,920 308,400
2024/01/12 2,867 2,886 2,845 2,872 183,700
2024/01/11 2,851 2,875 2,844 2,867 165,100
2024/01/10 2,868 2,880 2,840 2,847 140,200
2024/01/09 2,788 2,871 2,788 2,868 304,300
2024/01/05 2,758 2,776 2,729 2,775 137,600
2024/01/04 2,654 2,758 2,646 2,758 285,700
2023/12/29 2,643 2,657 2,627 2,635 164,300
2023/12/28 2,614 2,631 2,601 2,630 104,900
2023/12/27 2,597 2,618 2,596 2,611 170,700
2023/12/26 2,608 2,630 2,581 2,597 166,800
2023/12/25 2,694 2,699 2,611 2,612 205,100
2023/12/22 2,674 2,696 2,662 2,683 136,300
2023/12/21 2,702 2,722 2,674 2,674 144,200
2023/12/20 2,701 2,716 2,686 2,703 134,700
2023/12/19 2,734 2,745 2,681 2,700 187,300
2023/12/18 2,720 2,774 2,712 2,742 149,500
2023/12/15 2,730 2,757 2,721 2,734 142,900
2023/12/14 2,819 2,830 2,716 2,723 182,000
2023/12/13 2,809 2,812 2,755 2,798 239,100
2023/12/12 2,830 2,860 2,815 2,832 129,400
2023/12/11 2,823 2,872 2,813 2,836 196,200
2023/12/08 2,814 2,817 2,770 2,805 260,700
2023/12/07 2,835 2,840 2,816 2,824 88,700
2023/12/06 2,805 2,840 2,803 2,835 137,500
2023/12/05 2,795 2,831 2,786 2,803 135,200
2023/12/04 2,840 2,844 2,787 2,801 132,100
2023/12/01 2,818 2,860 2,798 2,840 232,700
2023/11/30 2,800 2,818 2,777 2,818 134,400
2023/11/29 2,810 2,824 2,784 2,807 175,100
2023/11/28 2,763 2,829 2,756 2,818 249,700
2023/11/27 2,779 2,814 2,771 2,785 212,100
2023/11/24 2,782 2,811 2,768 2,785 196,500
2023/11/22 2,742 2,770 2,727 2,768 151,700
2023/11/21 2,775 2,793 2,727 2,745 154,400
2023/11/20 2,732 2,790 2,731 2,760 225,000
2023/11/17 2,636 2,720 2,620 2,720 192,800
2023/11/16 2,712 2,720 2,657 2,661 237,800
2023/11/15 2,765 2,796 2,718 2,740 261,500
2023/11/14 2,787 2,818 2,706 2,715 230,800
2023/11/13 2,705 2,828 2,705 2,772 397,800
2023/11/10 2,752 2,762 2,691 2,748 280,300
2023/11/09 2,687 2,773 2,671 2,768 237,600
2023/11/08 2,753 2,754 2,675 2,695 192,100
2023/11/07 2,740 2,773 2,739 2,753 169,200
2023/11/06 2,727 2,748 2,686 2,726 209,000
2023/11/02 2,760 2,766 2,701 2,706 174,600
2023/11/01 2,756 2,782 2,732 2,760 205,800
2023/10/31 2,769 2,793 2,736 2,762 240,100
2023/10/30 2,727 2,794 2,685 2,779 698,000
2023/10/27 2,672 2,729 2,672 2,729 243,100
2023/10/26 2,664 2,693 2,633 2,642 156,700
2023/10/25 2,635 2,692 2,635 2,667 177,200
2023/10/24 2,538 2,643 2,526 2,635 225,500
2023/10/23 2,600 2,604 2,553 2,553 150,300
2023/10/20 2,543 2,607 2,535 2,601 205,800
2023/10/19 2,605 2,619 2,568 2,575 92,900
2023/10/18 2,599 2,627 2,599 2,625 92,000
2023/10/17 2,625 2,634 2,585 2,595 87,100
2023/10/16 2,572 2,610 2,571 2,598 118,600
2023/10/13 2,613 2,631 2,572 2,584 166,200
2023/10/12 2,610 2,645 2,596 2,626 147,400
2023/10/11 2,700 2,700 2,619 2,619 149,200
2023/10/10 2,633 2,729 2,633 2,702 302,100
2023/10/06 2,595 2,612 2,564 2,568 149,300
2023/10/05 2,595 2,620 2,561 2,582 226,100
2023/10/04 2,600 2,640 2,571 2,585 215,700
2023/10/03 2,660 2,665 2,620 2,627 282,500
2023/10/02 2,756 2,791 2,689 2,689 267,500
2023/09/29 2,837 2,844 2,755 2,755 264,900
2023/09/28 2,835 2,878 2,832 2,854 147,800
2023/09/27 2,883 2,883 2,830 2,879 233,100
2023/09/26 2,877 2,884 2,865 2,872 102,400
2023/09/25 2,893 2,922 2,866 2,877 166,600
2023/09/22 2,845 2,902 2,825 2,886 160,000
2023/09/21 2,945 2,953 2,868 2,869 250,800
2023/09/20 2,982 2,993 2,920 2,920 331,900
2023/09/19 2,895 2,954 2,882 2,950 470,000
2023/09/15 2,861 2,908 2,861 2,874 370,500
2023/09/14 2,846 2,861 2,823 2,841 210,600
2023/09/13 2,859 2,868 2,840 2,840 181,800
2023/09/12 2,838 2,903 2,835 2,847 197,400
2023/09/11 2,853 2,885 2,834 2,835 188,800
2023/09/08 2,890 2,899 2,853 2,853 375,600
2023/09/07 2,903 2,938 2,883 2,906 402,900
2023/09/06 2,869 2,917 2,868 2,910 338,900
2023/09/05 2,903 2,926 2,855 2,870 515,600
2023/09/04 2,914 2,925 2,892 2,914 309,800
2023/09/01 2,900 2,915 2,865 2,906 509,600
2023/08/31 2,858 2,890 2,846 2,886 534,700
2023/08/30 2,832 2,850 2,822 2,850 411,700
2023/08/29 2,780 2,832 2,780 2,815 401,200
2023/08/28 2,740 2,775 2,740 2,769 219,200
2023/08/25 2,751 2,765 2,720 2,746 236,000
2023/08/24 2,754 2,776 2,727 2,761 297,600
2023/08/23 2,663 2,738 2,656 2,735 241,200
2023/08/22 2,637 2,692 2,630 2,668 239,800
2023/08/21 2,617 2,649 2,611 2,639 222,800
2023/08/18 2,685 2,691 2,625 2,635 375,000
2023/08/17 2,758 2,760 2,684 2,708 333,800
2023/08/16 2,778 2,808 2,766 2,770 459,600
2023/08/15 2,779 2,851 2,761 2,780 510,000
2023/08/14 2,939 2,939 2,762 2,766 1,264,200
2023/08/10 2,714 2,822 2,686 2,822 792,000
2023/08/09 2,692 2,722 2,684 2,699 347,600
2023/08/08 2,676 2,691 2,662 2,683 215,000
2023/08/07 2,666 2,691 2,646 2,677 217,500
2023/08/04 2,666 2,690 2,664 2,676 175,000
2023/08/03 2,685 2,698 2,665 2,679 215,600
2023/08/02 2,665 2,714 2,652 2,691 318,500
2023/08/01 2,673 2,689 2,660 2,667 212,700
2023/07/31 2,640 2,661 2,629 2,661 230,600
2023/07/28 2,620 2,649 2,600 2,632 203,600
2023/07/27 2,607 2,639 2,603 2,631 134,200
2023/07/26 2,615 2,631 2,591 2,613 223,000
2023/07/25 2,635 2,656 2,609 2,613 257,500
2023/07/24 2,599 2,608 2,584 2,607 205,900
2023/07/21 2,641 2,649 2,593 2,599 305,900
2023/07/20 2,630 2,661 2,615 2,647 286,300
2023/07/19 2,591 2,621 2,581 2,621 208,500
2023/07/18 2,591 2,600 2,573 2,599 217,100
2023/07/14 2,604 2,624 2,591 2,603 211,000
2023/07/13 2,600 2,612 2,569 2,609 224,700
2023/07/12 2,641 2,648 2,597 2,609 301,900
2023/07/11 2,735 2,747 2,634 2,634 615,200
2023/07/10 2,730 2,760 2,715 2,722 311,500
2023/07/07 2,722 2,757 2,712 2,729 329,000
2023/07/06 2,754 2,796 2,729 2,752 637,800
2023/07/05 2,683 2,781 2,681 2,747 837,000
2023/07/04 2,645 2,719 2,616 2,685 653,800
2023/07/03 2,600 2,642 2,594 2,632 391,100
2023/06/30 2,605 2,616 2,589 2,600 218,400
2023/06/29 2,600 2,619 2,578 2,595 312,800
2023/06/28 2,594 2,597 2,570 2,591 235,600

このページの先頭へ