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 |
|---|---|---|---|---|---|
| 2026/06/16 | 1,507 | 1,507 | 1,475 | 1,476 | 149,000 |
| 2026/06/15 | 1,503 | 1,515 | 1,481 | 1,502 | 227,700 |
| 2026/06/12 | 1,474 | 1,515 | 1,463 | 1,487 | 317,400 |
| 2026/06/11 | 1,432 | 1,461 | 1,427 | 1,461 | 202,200 |
| 2026/06/10 | 1,413 | 1,451 | 1,408 | 1,432 | 310,200 |
| 2026/06/09 | 1,415 | 1,422 | 1,389 | 1,412 | 188,600 |
| 2026/06/08 | 1,385 | 1,410 | 1,377 | 1,402 | 299,200 |
| 2026/06/05 | 1,391 | 1,406 | 1,379 | 1,406 | 193,000 |
| 2026/06/04 | 1,414 | 1,416 | 1,380 | 1,382 | 183,600 |
| 2026/06/03 | 1,415 | 1,432 | 1,397 | 1,421 | 152,500 |
| 2026/06/02 | 1,396 | 1,421 | 1,367 | 1,412 | 224,100 |
| 2026/06/01 | 1,457 | 1,457 | 1,389 | 1,399 | 307,300 |
| 2026/05/29 | 1,448 | 1,474 | 1,440 | 1,460 | 332,400 |
| 2026/05/28 | 1,431 | 1,449 | 1,409 | 1,439 | 260,500 |
| 2026/05/27 | 1,452 | 1,455 | 1,415 | 1,431 | 242,600 |
| 2026/05/26 | 1,412 | 1,449 | 1,400 | 1,437 | 318,900 |
| 2026/05/25 | 1,408 | 1,419 | 1,400 | 1,413 | 134,900 |
| 2026/05/22 | 1,414 | 1,414 | 1,383 | 1,397 | 201,000 |
| 2026/05/21 | 1,399 | 1,423 | 1,397 | 1,413 | 230,200 |
| 2026/05/20 | 1,400 | 1,400 | 1,373 | 1,392 | 283,700 |
| 2026/05/19 | 1,380 | 1,407 | 1,380 | 1,407 | 328,600 |
| 2026/05/18 | 1,400 | 1,404 | 1,380 | 1,386 | 304,500 |
| 2026/05/15 | 1,366 | 1,411 | 1,360 | 1,405 | 414,900 |
| 2026/05/14 | 1,428 | 1,434 | 1,344 | 1,347 | 655,400 |
| 2026/05/13 | 1,371 | 1,408 | 1,370 | 1,403 | 344,300 |
| 2026/05/12 | 1,385 | 1,392 | 1,365 | 1,371 | 224,100 |
| 2026/05/11 | 1,370 | 1,395 | 1,368 | 1,376 | 238,300 |
| 2026/05/08 | 1,351 | 1,364 | 1,331 | 1,364 | 257,700 |
| 2026/05/07 | 1,360 | 1,374 | 1,352 | 1,352 | 257,000 |
| 2026/05/01 | 1,355 | 1,365 | 1,342 | 1,353 | 205,800 |
| 2026/04/30 | 1,375 | 1,379 | 1,345 | 1,355 | 242,900 |
| 2026/04/28 | 1,351 | 1,387 | 1,351 | 1,387 | 270,800 |
| 2026/04/27 | 1,333 | 1,355 | 1,327 | 1,351 | 247,400 |
| 2026/04/24 | 1,355 | 1,372 | 1,341 | 1,341 | 208,900 |
| 2026/04/23 | 1,360 | 1,365 | 1,343 | 1,357 | 246,200 |
| 2026/04/22 | 1,379 | 1,386 | 1,361 | 1,362 | 187,100 |
| 2026/04/21 | 1,382 | 1,393 | 1,373 | 1,382 | 229,500 |
| 2026/04/20 | 1,400 | 1,407 | 1,380 | 1,382 | 204,600 |
| 2026/04/17 | 1,395 | 1,401 | 1,386 | 1,395 | 164,900 |
| 2026/04/16 | 1,395 | 1,405 | 1,395 | 1,395 | 197,000 |
| 2026/04/15 | 1,401 | 1,411 | 1,386 | 1,387 | 191,500 |
| 2026/04/14 | 1,389 | 1,395 | 1,383 | 1,395 | 168,700 |
| 2026/04/13 | 1,370 | 1,390 | 1,367 | 1,381 | 193,200 |
| 2026/04/10 | 1,400 | 1,403 | 1,368 | 1,369 | 178,600 |
| 2026/04/09 | 1,421 | 1,425 | 1,380 | 1,380 | 235,100 |
| 2026/04/08 | 1,418 | 1,426 | 1,412 | 1,415 | 178,100 |
| 2026/04/07 | 1,410 | 1,418 | 1,397 | 1,407 | 154,100 |
| 2026/04/06 | 1,400 | 1,410 | 1,398 | 1,398 | 120,800 |
| 2026/04/03 | 1,396 | 1,410 | 1,392 | 1,394 | 178,400 |
| 2026/03/27 | 1,401 | 1,430 | 1,380 | 1,404 | 467,900 |
| 2026/03/26 | 1,410 | 1,414 | 1,384 | 1,396 | 212,500 |
| 2026/03/25 | 1,415 | 1,417 | 1,399 | 1,404 | 278,300 |
| 2026/03/24 | 1,395 | 1,401 | 1,380 | 1,389 | 235,400 |
| 2026/03/23 | 1,375 | 1,382 | 1,347 | 1,365 | 433,400 |
| 2026/03/19 | 1,425 | 1,435 | 1,395 | 1,395 | 262,100 |
| 2026/03/18 | 1,424 | 1,450 | 1,424 | 1,450 | 217,100 |
| 2026/03/17 | 1,408 | 1,419 | 1,399 | 1,402 | 158,000 |
| 2026/03/16 | 1,409 | 1,416 | 1,381 | 1,392 | 220,400 |
| 2026/03/13 | 1,379 | 1,437 | 1,372 | 1,406 | 326,100 |
| 2026/03/12 | 1,400 | 1,402 | 1,371 | 1,387 | 291,800 |
| 2026/03/11 | 1,416 | 1,430 | 1,402 | 1,407 | 242,000 |
| 2026/03/10 | 1,399 | 1,420 | 1,391 | 1,402 | 237,600 |
| 2026/03/09 | 1,350 | 1,379 | 1,337 | 1,367 | 548,500 |
| 2026/03/06 | 1,411 | 1,434 | 1,402 | 1,422 | 252,900 |
| 2026/03/05 | 1,420 | 1,440 | 1,401 | 1,409 | 288,800 |
| 2026/03/04 | 1,425 | 1,425 | 1,345 | 1,380 | 605,200 |
| 2026/03/03 | 1,510 | 1,510 | 1,457 | 1,458 | 240,400 |
| 2026/03/02 | 1,500 | 1,521 | 1,475 | 1,506 | 255,800 |
| 2026/02/27 | 1,471 | 1,519 | 1,471 | 1,512 | 242,300 |
| 2026/02/26 | 1,468 | 1,484 | 1,463 | 1,471 | 153,600 |
| 2026/02/25 | 1,500 | 1,500 | 1,462 | 1,469 | 277,200 |
| 2026/02/24 | 1,487 | 1,504 | 1,471 | 1,492 | 219,700 |
| 2026/02/20 | 1,514 | 1,520 | 1,485 | 1,487 | 216,700 |
| 2026/02/19 | 1,497 | 1,518 | 1,488 | 1,518 | 182,700 |
| 2026/02/18 | 1,495 | 1,514 | 1,482 | 1,491 | 230,300 |
| 2026/02/17 | 1,480 | 1,512 | 1,471 | 1,488 | 238,000 |
| 2026/02/16 | 1,478 | 1,526 | 1,452 | 1,490 | 483,500 |
| 2026/02/13 | 1,575 | 1,593 | 1,537 | 1,540 | 484,500 |
| 2026/02/12 | 1,542 | 1,584 | 1,533 | 1,572 | 333,500 |
| 2026/02/10 | 1,519 | 1,552 | 1,515 | 1,541 | 324,700 |
| 2026/02/09 | 1,516 | 1,524 | 1,497 | 1,515 | 271,300 |
| 2026/02/06 | 1,489 | 1,496 | 1,464 | 1,492 | 233,900 |
| 2026/02/05 | 1,484 | 1,521 | 1,478 | 1,498 | 346,500 |
| 2026/02/04 | 1,457 | 1,477 | 1,448 | 1,464 | 177,000 |
| 2026/02/03 | 1,413 | 1,448 | 1,408 | 1,443 | 212,000 |
| 2026/02/02 | 1,417 | 1,447 | 1,400 | 1,402 | 247,300 |
| 2026/01/30 | 1,420 | 1,432 | 1,414 | 1,425 | 140,800 |
| 2026/01/29 | 1,417 | 1,428 | 1,392 | 1,420 | 246,100 |
| 2026/01/28 | 1,415 | 1,417 | 1,404 | 1,409 | 146,700 |
| 2026/01/27 | 1,418 | 1,433 | 1,406 | 1,424 | 214,100 |
| 2026/01/26 | 1,450 | 1,452 | 1,418 | 1,424 | 258,500 |
| 2026/01/23 | 1,457 | 1,472 | 1,452 | 1,459 | 171,400 |
| 2026/01/22 | 1,425 | 1,462 | 1,418 | 1,457 | 316,300 |
| 2026/01/21 | 1,401 | 1,432 | 1,401 | 1,415 | 254,200 |
| 2026/01/20 | 1,434 | 1,434 | 1,411 | 1,412 | 147,400 |
| 2026/01/19 | 1,422 | 1,436 | 1,397 | 1,433 | 394,200 |
| 2026/01/16 | 1,465 | 1,476 | 1,430 | 1,434 | 306,400 |
| 2026/01/15 | 1,468 | 1,479 | 1,465 | 1,468 | 262,900 |
| 2026/01/14 | 1,473 | 1,480 | 1,455 | 1,468 | 284,400 |
| 2026/01/13 | 1,475 | 1,476 | 1,454 | 1,472 | 287,000 |
| 2026/01/09 | 1,440 | 1,455 | 1,437 | 1,442 | 203,500 |
| 2026/01/08 | 1,461 | 1,471 | 1,441 | 1,441 | 259,400 |
| 2026/01/07 | 1,463 | 1,485 | 1,458 | 1,465 | 237,900 |
| 2026/01/06 | 1,458 | 1,481 | 1,452 | 1,467 | 252,200 |
| 2026/01/05 | 1,428 | 1,473 | 1,423 | 1,444 | 404,700 |
| 2025/12/30 | 1,402 | 1,426 | 1,397 | 1,412 | 218,500 |
| 2025/12/29 | 1,390 | 1,414 | 1,389 | 1,404 | 231,900 |
| 2025/12/26 | 1,393 | 1,401 | 1,376 | 1,385 | 217,600 |
| 2025/12/25 | 1,407 | 1,430 | 1,392 | 1,403 | 311,000 |
| 2025/12/24 | 1,395 | 1,404 | 1,380 | 1,386 | 166,700 |
| 2025/12/23 | 1,383 | 1,408 | 1,377 | 1,393 | 278,500 |
| 2025/12/22 | 1,380 | 1,392 | 1,368 | 1,381 | 188,000 |
| 2025/12/19 | 1,359 | 1,377 | 1,353 | 1,370 | 240,600 |
| 2025/12/18 | 1,359 | 1,373 | 1,353 | 1,359 | 149,300 |
| 2025/12/17 | 1,344 | 1,360 | 1,340 | 1,352 | 151,200 |
| 2025/12/16 | 1,376 | 1,376 | 1,334 | 1,336 | 185,100 |
| 2025/12/15 | 1,351 | 1,374 | 1,344 | 1,374 | 103,200 |
| 2025/12/12 | 1,347 | 1,368 | 1,339 | 1,360 | 191,800 |
| 2025/12/11 | 1,341 | 1,348 | 1,331 | 1,331 | 223,800 |
| 2025/12/10 | 1,341 | 1,364 | 1,337 | 1,340 | 234,500 |
| 2025/12/09 | 1,331 | 1,344 | 1,328 | 1,329 | 200,800 |
| 2025/12/08 | 1,363 | 1,363 | 1,323 | 1,335 | 247,200 |
| 2025/12/05 | 1,380 | 1,381 | 1,352 | 1,360 | 152,900 |
| 2025/12/04 | 1,341 | 1,391 | 1,339 | 1,384 | 292,400 |
| 2025/12/03 | 1,365 | 1,369 | 1,335 | 1,338 | 243,300 |
| 2025/12/02 | 1,382 | 1,410 | 1,357 | 1,381 | 382,800 |
| 2025/12/01 | 1,369 | 1,385 | 1,356 | 1,376 | 274,200 |
| 2025/11/28 | 1,356 | 1,363 | 1,349 | 1,358 | 139,500 |
| 2025/11/27 | 1,371 | 1,373 | 1,352 | 1,353 | 217,300 |
| 2025/11/26 | 1,356 | 1,373 | 1,350 | 1,369 | 212,500 |
| 2025/11/25 | 1,330 | 1,355 | 1,319 | 1,349 | 256,700 |
| 2025/11/21 | 1,300 | 1,342 | 1,300 | 1,330 | 312,100 |
| 2025/11/20 | 1,292 | 1,326 | 1,290 | 1,313 | 275,000 |
| 2025/11/19 | 1,282 | 1,302 | 1,266 | 1,277 | 297,000 |
| 2025/11/18 | 1,291 | 1,313 | 1,276 | 1,276 | 341,500 |
| 2025/11/17 | 1,303 | 1,306 | 1,289 | 1,299 | 250,800 |
| 2025/11/14 | 1,294 | 1,322 | 1,287 | 1,302 | 289,000 |
| 2025/11/13 | 1,350 | 1,351 | 1,312 | 1,313 | 270,800 |
| 2025/11/12 | 1,310 | 1,356 | 1,306 | 1,349 | 314,500 |
| 2025/11/11 | 1,334 | 1,359 | 1,310 | 1,310 | 420,700 |
| 2025/11/10 | 1,410 | 1,449 | 1,335 | 1,353 | 989,900 |
| 2025/11/07 | 1,277 | 1,304 | 1,275 | 1,297 | 645,100 |
| 2025/11/06 | 1,280 | 1,303 | 1,274 | 1,283 | 354,500 |
| 2025/11/05 | 1,303 | 1,303 | 1,245 | 1,286 | 370,500 |
| 2025/11/04 | 1,297 | 1,324 | 1,290 | 1,306 | 304,300 |
| 2025/10/31 | 1,297 | 1,307 | 1,287 | 1,297 | 380,700 |
| 2025/10/30 | 1,285 | 1,309 | 1,285 | 1,289 | 3,187,800 |
| 2025/10/29 | 1,314 | 1,325 | 1,279 | 1,285 | 374,700 |
| 2025/10/28 | 1,345 | 1,345 | 1,292 | 1,301 | 416,100 |
| 2025/10/27 | 1,347 | 1,350 | 1,326 | 1,349 | 297,400 |
| 2025/10/24 | 1,338 | 1,346 | 1,325 | 1,334 | 225,600 |
| 2025/10/23 | 1,311 | 1,343 | 1,303 | 1,337 | 225,200 |
| 2025/10/22 | 1,300 | 1,338 | 1,299 | 1,327 | 315,800 |
| 2025/10/21 | 1,319 | 1,326 | 1,288 | 1,295 | 346,100 |
| 2025/10/20 | 1,314 | 1,330 | 1,301 | 1,330 | 192,700 |
| 2025/10/17 | 1,300 | 1,313 | 1,289 | 1,300 | 192,800 |
| 2025/10/16 | 1,300 | 1,317 | 1,297 | 1,315 | 199,800 |
| 2025/10/15 | 1,312 | 1,320 | 1,299 | 1,320 | 181,300 |
| 2025/10/14 | 1,298 | 1,307 | 1,277 | 1,292 | 382,000 |
| 2025/10/10 | 1,335 | 1,345 | 1,303 | 1,313 | 257,000 |
| 2025/10/09 | 1,335 | 1,374 | 1,321 | 1,349 | 357,100 |
| 2025/10/08 | 1,323 | 1,361 | 1,321 | 1,347 | 386,000 |
| 2025/10/07 | 1,335 | 1,352 | 1,317 | 1,323 | 278,000 |
| 2025/10/06 | 1,359 | 1,364 | 1,305 | 1,335 | 391,600 |
| 2025/10/03 | 1,273 | 1,334 | 1,267 | 1,334 | 335,600 |
| 2025/10/02 | 1,343 | 1,352 | 1,273 | 1,273 | 649,100 |
| 2025/10/01 | 1,458 | 1,473 | 1,342 | 1,354 | 554,800 |
| 2025/09/30 | 1,397 | 1,600 | 1,363 | 1,486 | 1,295,600 |
| 2025/09/29 | 1,333 | 1,397 | 1,299 | 1,397 | 450,200 |
| 2025/09/29 | 1 -> 5.00 分割 | ||||
| 2025/09/26 | 6,680 | 6,780 | 6,630 | 6,780 | 53,000 |
| 2025/09/25 | 6,710 | 6,720 | 6,660 | 6,660 | 34,100 |
| 2025/09/24 | 6,740 | 6,760 | 6,630 | 6,680 | 46,600 |
| 2025/09/22 | 6,590 | 6,740 | 6,590 | 6,720 | 27,900 |
| 2025/09/19 | 6,560 | 6,630 | 6,480 | 6,590 | 41,500 |
| 2025/09/18 | 6,620 | 6,620 | 6,500 | 6,560 | 34,900 |
| 2025/09/17 | 6,720 | 6,750 | 6,560 | 6,620 | 46,100 |
| 2025/09/16 | 6,760 | 6,790 | 6,700 | 6,720 | 37,900 |
| 2025/09/12 | 6,910 | 6,940 | 6,790 | 6,790 | 51,800 |
| 2025/09/11 | 6,980 | 7,050 | 6,840 | 6,860 | 82,800 |
| 2025/09/10 | 6,830 | 6,970 | 6,760 | 6,930 | 60,700 |
| 2025/09/09 | 6,660 | 6,860 | 6,660 | 6,810 | 83,300 |
| 2025/09/08 | 6,640 | 6,700 | 6,580 | 6,620 | 38,400 |
| 2025/09/05 | 6,400 | 6,590 | 6,400 | 6,590 | 40,300 |
| 2025/09/04 | 6,480 | 6,580 | 6,460 | 6,480 | 36,900 |
| 2025/09/03 | 6,480 | 6,570 | 6,440 | 6,480 | 49,400 |
| 2025/09/02 | 6,610 | 6,680 | 6,500 | 6,520 | 54,400 |
| 2025/09/01 | 6,220 | 6,540 | 6,200 | 6,540 | 79,700 |
| 2025/08/29 | 6,260 | 6,350 | 6,260 | 6,280 | 52,100 |
| 2025/08/28 | 6,230 | 6,350 | 6,200 | 6,310 | 58,900 |
| 2025/08/27 | 6,230 | 6,300 | 6,220 | 6,230 | 67,500 |
| 2025/08/26 | 6,360 | 6,400 | 6,190 | 6,230 | 77,500 |
| 2025/08/25 | 6,410 | 6,460 | 6,350 | 6,380 | 72,000 |
| 2025/08/22 | 6,400 | 6,440 | 6,290 | 6,370 | 55,200 |
| 2025/08/21 | 6,390 | 6,470 | 6,380 | 6,400 | 39,700 |
| 2025/08/20 | 6,410 | 6,450 | 6,380 | 6,390 | 28,200 |
| 2025/08/19 | 6,430 | 6,480 | 6,370 | 6,410 | 55,700 |
| 2025/08/18 | 6,440 | 6,490 | 6,340 | 6,350 | 83,900 |
| 2025/08/15 | 6,400 | 6,530 | 6,400 | 6,490 | 43,400 |
| 2025/08/14 | 6,390 | 6,510 | 6,360 | 6,400 | 53,900 |
| 2025/08/13 | 6,430 | 6,580 | 6,390 | 6,420 | 68,900 |