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

商船三井(9104)の株価時系列情報

商船三井(9104)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
2018/12/28 2,382 2,435 2,367 2,399 645,500
2018/12/27 2,384 2,397 2,362 2,387 895,800
2018/12/26 2,250 2,317 2,226 2,267 725,000
2018/12/25 2,201 2,273 2,163 2,243 964,600
2018/12/21 2,358 2,378 2,301 2,330 1,754,100
2018/12/20 2,537 2,550 2,392 2,407 1,481,000
2018/12/19 2,630 2,637 2,538 2,586 1,250,000
2018/12/18 2,537 2,586 2,483 2,563 1,184,900
2018/12/17 2,610 2,651 2,593 2,602 493,400
2018/12/14 2,606 2,666 2,574 2,610 896,500
2018/12/13 2,609 2,652 2,605 2,642 811,200
2018/12/12 2,531 2,604 2,531 2,589 915,400
2018/12/11 2,564 2,576 2,472 2,524 987,600
2018/12/10 2,549 2,558 2,502 2,547 729,400
2018/12/07 2,616 2,629 2,562 2,590 670,800
2018/12/06 2,624 2,624 2,567 2,610 874,600
2018/12/05 2,640 2,660 2,579 2,641 1,227,300
2018/12/04 2,814 2,832 2,663 2,690 1,215,300
2018/12/03 2,717 2,814 2,712 2,776 1,349,700
2018/11/30 2,670 2,679 2,635 2,669 883,600
2018/11/29 2,720 2,735 2,673 2,680 695,700
2018/11/28 2,691 2,742 2,690 2,699 925,900
2018/11/27 2,672 2,730 2,657 2,675 1,193,500
2018/11/26 2,564 2,627 2,558 2,622 939,300
2018/11/22 2,594 2,601 2,543 2,551 712,800
2018/11/21 2,581 2,608 2,561 2,580 1,020,100
2018/11/20 2,592 2,654 2,588 2,629 473,700
2018/11/19 2,633 2,668 2,614 2,615 662,700
2018/11/16 2,660 2,676 2,625 2,631 548,500
2018/11/15 2,643 2,655 2,605 2,629 645,900
2018/11/14 2,650 2,678 2,617 2,658 687,400
2018/11/13 2,640 2,660 2,581 2,647 1,499,000
2018/11/12 2,751 2,760 2,710 2,718 910,800
2018/11/09 2,789 2,813 2,771 2,784 561,100
2018/11/08 2,822 2,840 2,785 2,789 745,300
2018/11/07 2,826 2,887 2,751 2,765 1,103,700
2018/11/06 2,772 2,844 2,771 2,801 790,500
2018/11/05 2,804 2,877 2,772 2,774 1,386,500
2018/11/02 2,672 2,838 2,650 2,826 2,132,400
2018/11/01 2,733 2,750 2,648 2,663 1,099,600
2018/10/31 2,690 2,780 2,646 2,754 1,366,800
2018/10/30 2,625 2,713 2,624 2,688 1,291,800
2018/10/29 2,632 2,675 2,626 2,652 959,100
2018/10/26 2,649 2,654 2,581 2,608 1,036,600
2018/10/25 2,610 2,651 2,608 2,626 1,145,900
2018/10/24 2,721 2,734 2,683 2,707 1,053,800
2018/10/23 2,816 2,816 2,734 2,742 1,050,700
2018/10/22 2,789 2,841 2,781 2,820 929,400
2018/10/19 2,802 2,822 2,780 2,803 1,417,200
2018/10/18 2,946 2,960 2,841 2,852 1,540,500
2018/10/17 2,995 3,000 2,856 2,941 3,746,200
2018/10/16 3,090 3,185 3,085 3,180 853,300
2018/10/15 3,100 3,140 3,080 3,110 663,200
2018/10/12 3,085 3,120 3,050 3,115 937,500
2018/10/11 3,140 3,165 3,080 3,125 1,327,700
2018/10/10 3,265 3,300 3,245 3,275 558,200
2018/10/09 3,235 3,260 3,200 3,255 851,500
2018/10/05 3,285 3,320 3,270 3,300 598,600
2018/10/04 3,335 3,350 3,310 3,330 844,000
2018/10/03 3,280 3,320 3,260 3,305 894,300
2018/10/02 3,345 3,360 3,310 3,330 769,100
2018/10/01 3,335 3,375 3,300 3,315 607,300
2018/09/28 3,295 3,340 3,255 3,315 1,050,000
2018/09/27 3,270 3,310 3,245 3,270 924,800
2018/09/26 3,320 3,320 3,240 3,245 915,800
2018/09/25 3,295 3,345 3,280 3,335 1,059,200
2018/09/21 3,190 3,325 3,160 3,315 1,912,600
2018/09/20 3,160 3,170 3,105 3,165 857,500
2018/09/19 3,230 3,240 3,150 3,160 941,300
2018/09/18 3,070 3,195 3,060 3,180 1,352,300
2018/09/14 3,040 3,115 3,025 3,105 1,576,400
2018/09/13 2,870 3,000 2,869 2,988 1,236,200
2018/09/12 2,917 2,923 2,861 2,869 663,900
2018/09/11 2,906 2,919 2,887 2,911 445,200
2018/09/10 2,860 2,915 2,855 2,898 526,400
2018/09/07 2,860 2,895 2,846 2,892 514,300
2018/09/06 2,864 2,926 2,861 2,891 875,000
2018/09/05 2,922 2,922 2,852 2,890 1,022,400
2018/09/04 2,965 2,978 2,936 2,945 990,500
2018/09/03 2,979 2,993 2,951 2,965 812,500
2018/08/31 2,989 3,015 2,965 2,988 1,027,700
2018/08/30 3,080 3,085 2,996 3,015 1,320,200
2018/08/29 2,965 3,060 2,965 3,045 1,524,600
2018/08/28 2,901 2,953 2,895 2,925 1,290,200
2018/08/27 2,907 2,925 2,860 2,864 1,077,600
2018/08/24 2,948 2,963 2,909 2,911 516,500
2018/08/23 2,943 2,957 2,898 2,898 594,800
2018/08/22 2,907 2,943 2,899 2,931 607,700
2018/08/21 2,891 2,910 2,853 2,903 566,200
2018/08/20 2,937 2,964 2,902 2,916 799,000
2018/08/17 2,895 2,947 2,892 2,937 1,141,800
2018/08/16 2,867 2,873 2,813 2,865 1,009,700
2018/08/15 2,874 2,929 2,874 2,917 1,105,400
2018/08/14 2,809 2,873 2,784 2,860 907,700
2018/08/13 2,844 2,849 2,762 2,781 922,800
2018/08/10 2,954 2,965 2,870 2,879 1,147,700
2018/08/09 2,920 2,948 2,898 2,942 555,900
2018/08/08 2,900 2,948 2,884 2,942 1,272,400
2018/08/07 2,841 2,891 2,840 2,878 525,300
2018/08/06 2,815 2,863 2,807 2,851 440,500
2018/08/03 2,860 2,866 2,811 2,841 704,100
2018/08/02 2,922 2,932 2,843 2,862 1,230,400
2018/08/01 2,883 2,951 2,849 2,945 1,599,600
2018/07/31 2,790 2,944 2,754 2,890 2,289,000
2018/07/30 2,750 2,792 2,746 2,771 608,300
2018/07/27 2,763 2,779 2,745 2,761 595,600
2018/07/26 2,678 2,754 2,667 2,753 977,100
2018/07/25 2,761 2,770 2,711 2,716 630,300
2018/07/24 2,689 2,735 2,689 2,732 896,400
2018/07/23 2,653 2,685 2,637 2,673 617,600
2018/07/20 2,689 2,714 2,646 2,676 786,800
2018/07/19 2,689 2,719 2,679 2,711 966,300
2018/07/18 2,689 2,701 2,653 2,657 906,400
2018/07/17 2,621 2,679 2,618 2,662 938,500
2018/07/13 2,614 2,624 2,586 2,619 925,500
2018/07/12 2,624 2,627 2,591 2,594 640,400
2018/07/11 2,630 2,641 2,569 2,616 1,508,600
2018/07/10 2,683 2,715 2,666 2,676 1,328,500
2018/07/09 2,640 2,649 2,602 2,638 548,200
2018/07/06 2,585 2,651 2,585 2,632 1,081,600
2018/07/05 2,585 2,596 2,564 2,573 675,000
2018/07/04 2,601 2,633 2,587 2,588 708,800
2018/07/03 2,626 2,637 2,566 2,600 1,367,600
2018/07/02 2,660 2,691 2,632 2,633 641,400
2018/06/29 2,680 2,686 2,647 2,668 675,700
2018/06/28 2,654 2,699 2,647 2,671 959,900
2018/06/27 2,689 2,695 2,606 2,664 932,400
2018/06/26 2,593 2,722 2,580 2,705 1,227,600
2018/06/25 2,664 2,716 2,632 2,642 1,059,000
2018/06/22 2,605 2,644 2,581 2,642 1,253,700
2018/06/21 2,680 2,687 2,633 2,667 1,216,300
2018/06/20 2,700 2,700 2,628 2,691 2,131,100
2018/06/19 2,776 2,818 2,737 2,749 1,195,800
2018/06/18 2,917 2,917 2,778 2,793 1,521,200
2018/06/15 2,942 2,965 2,917 2,940 845,600
2018/06/14 2,884 2,958 2,884 2,917 1,109,800
2018/06/13 2,870 2,935 2,870 2,881 952,500
2018/06/12 2,906 2,910 2,853 2,866 686,100
2018/06/11 2,860 2,904 2,826 2,887 799,000
2018/06/08 2,932 2,968 2,895 2,896 1,213,900
2018/06/07 2,991 2,998 2,938 2,958 882,000
2018/06/06 2,987 2,991 2,953 2,974 906,000
2018/06/05 3,000 3,040 2,982 2,994 773,400
2018/06/04 2,930 2,996 2,927 2,986 933,000
2018/06/01 2,861 2,913 2,832 2,898 887,400
2018/05/31 2,920 2,925 2,843 2,878 1,191,900
2018/05/30 2,898 2,914 2,873 2,911 1,025,800
2018/05/29 2,983 2,991 2,934 2,948 655,200
2018/05/28 2,985 3,005 2,961 2,978 867,800
2018/05/25 3,020 3,040 2,990 3,000 1,073,200
2018/05/24 3,125 3,130 3,035 3,065 1,238,200
2018/05/23 3,235 3,235 3,165 3,170 927,100
2018/05/22 3,280 3,285 3,240 3,260 538,400
2018/05/21 3,335 3,340 3,270 3,275 687,200
2018/05/18 3,320 3,370 3,290 3,330 684,400
2018/05/17 3,280 3,305 3,265 3,275 416,100
2018/05/16 3,300 3,330 3,280 3,290 428,900
2018/05/15 3,290 3,335 3,290 3,305 426,000
2018/05/14 3,290 3,325 3,275 3,300 578,100
2018/05/11 3,260 3,285 3,230 3,280 611,700
2018/05/10 3,245 3,285 3,225 3,270 604,300
2018/05/09 3,330 3,340 3,230 3,260 833,600
2018/05/08 3,290 3,325 3,275 3,310 498,400
2018/05/07 3,375 3,390 3,285 3,295 690,600
2018/05/02 3,360 3,380 3,315 3,335 737,400
2018/05/01 3,210 3,320 3,185 3,305 1,193,400
2018/04/27 3,400 3,430 3,205 3,245 2,189,500
2018/04/26 3,480 3,490 3,425 3,430 616,500
2018/04/25 3,415 3,460 3,390 3,455 663,300
2018/04/24 3,450 3,470 3,400 3,455 1,172,000
2018/04/23 3,350 3,410 3,345 3,380 1,175,300
2018/04/20 3,230 3,360 3,230 3,330 1,742,900
2018/04/19 3,255 3,310 3,190 3,200 1,460,000
2018/04/18 3,115 3,200 3,105 3,185 741,100
2018/04/17 3,125 3,130 3,080 3,105 388,000
2018/04/16 3,145 3,155 3,100 3,115 526,300
2018/04/13 3,060 3,155 3,060 3,130 868,700
2018/04/12 3,075 3,075 3,015 3,015 604,900
2018/04/11 3,040 3,135 3,040 3,085 1,149,800
2018/04/10 2,945 3,020 2,919 3,000 913,900
2018/04/09 2,935 2,958 2,906 2,946 813,400
2018/04/06 2,985 2,999 2,961 2,966 720,900
2018/04/05 2,988 3,015 2,962 2,996 587,400
2018/04/04 3,000 3,010 2,983 2,988 582,800
2018/04/03 2,990 3,020 2,979 3,005 695,200
2018/04/02 3,045 3,080 3,030 3,030 549,500
2018/03/30 3,025 3,080 3,005 3,060 1,137,100
2018/03/29 3,030 3,045 2,948 2,985 684,800
2018/03/28 2,950 3,015 2,944 3,000 615,300
2018/03/27 3,000 3,050 2,980 3,010 912,900
2018/03/26 2,944 2,961 2,891 2,958 1,025,400
2018/03/23 3,025 3,045 2,962 2,973 1,466,700
2018/03/22 3,055 3,105 3,020 3,085 942,800
2018/03/20 3,085 3,125 3,070 3,115 685,000
2018/03/19 3,125 3,145 3,095 3,100 669,400
2018/03/16 3,160 3,170 3,125 3,140 722,400
2018/03/15 3,160 3,170 3,095 3,150 1,053,000
2018/03/14 3,175 3,215 3,165 3,175 618,300
2018/03/13 3,195 3,215 3,160 3,205 715,100
2018/03/12 3,200 3,240 3,180 3,215 613,500
2018/03/09 3,160 3,230 3,140 3,145 971,600
2018/03/08 3,190 3,190 3,110 3,135 829,800
2018/03/07 3,170 3,195 3,155 3,160 659,000
2018/03/06 3,215 3,255 3,195 3,200 879,700
2018/03/05 3,190 3,195 3,150 3,180 970,900
2018/03/02 3,220 3,260 3,190 3,240 1,033,200
2018/03/01 3,340 3,345 3,295 3,315 801,100
2018/02/28 3,440 3,450 3,370 3,370 808,300
2018/02/27 3,460 3,460 3,390 3,415 655,900
2018/02/26 3,425 3,440 3,385 3,420 742,800
2018/02/23 3,320 3,405 3,295 3,390 808,800
2018/02/22 3,375 3,375 3,315 3,340 793,300
2018/02/21 3,400 3,430 3,365 3,395 1,020,200
2018/02/20 3,370 3,390 3,350 3,380 690,000
2018/02/19 3,300 3,385 3,285 3,375 977,400
2018/02/16 3,250 3,305 3,220 3,295 1,189,200
2018/02/15 3,305 3,315 3,250 3,280 877,600
2018/02/14 3,330 3,345 3,240 3,270 960,800
2018/02/13 3,395 3,410 3,310 3,315 996,800
2018/02/09 3,390 3,420 3,340 3,380 1,900,300
2018/02/08 3,585 3,605 3,510 3,530 1,107,100
2018/02/07 3,715 3,720 3,570 3,575 1,112,500
2018/02/06 3,615 3,640 3,570 3,625 1,761,100
2018/02/05 3,790 3,800 3,760 3,785 975,000
2018/02/02 3,840 3,895 3,835 3,880 1,296,900
2018/02/01 3,875 3,880 3,790 3,825 1,489,600
2018/01/31 3,930 3,965 3,875 3,910 1,678,400
2018/01/30 3,925 3,940 3,900 3,920 648,100
2018/01/29 3,950 3,975 3,930 3,945 536,900
2018/01/26 3,995 4,020 3,925 3,935 914,200
2018/01/25 3,985 4,025 3,945 3,945 779,500
2018/01/24 3,975 4,035 3,975 4,000 879,300
2018/01/23 3,965 3,985 3,935 3,965 876,700
2018/01/22 4,000 4,005 3,935 3,955 702,800
2018/01/19 4,010 4,045 3,975 4,020 817,100
2018/01/18 4,100 4,110 3,980 3,985 1,039,500
2018/01/17 4,005 4,055 4,000 4,030 1,206,800
2018/01/16 4,125 4,130 4,055 4,080 821,500
2018/01/15 4,125 4,170 4,100 4,120 1,009,300
2018/01/12 4,070 4,120 4,030 4,080 906,700
2018/01/11 3,970 4,080 3,960 4,065 1,093,100
2018/01/10 4,000 4,070 3,995 4,020 1,160,800
2018/01/09 4,045 4,050 3,975 3,990 1,086,400
2018/01/05 3,930 4,020 3,920 4,010 1,540,500
2018/01/04 3,820 3,945 3,820 3,925 1,771,000

このページの先頭へ