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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/12 | 6,600 | 6,600 | 6,310 | 6,430 | 142,400 |
| 2025/08/08 | 6,450 | 6,470 | 6,230 | 6,410 | 109,200 |
| 2025/08/07 | 6,290 | 6,400 | 6,250 | 6,350 | 61,700 |
| 2025/08/06 | 6,150 | 6,250 | 6,070 | 6,250 | 67,200 |
| 2025/08/05 | 6,050 | 6,190 | 5,990 | 6,150 | 57,000 |
| 2025/08/04 | 5,900 | 6,060 | 5,850 | 6,030 | 60,900 |
| 2025/08/01 | 5,850 | 6,030 | 5,850 | 5,950 | 59,900 |
| 2025/07/31 | 5,810 | 5,950 | 5,750 | 5,850 | 61,000 |
| 2025/07/30 | 5,830 | 5,920 | 5,800 | 5,820 | 59,300 |
| 2025/07/29 | 5,930 | 5,970 | 5,830 | 5,840 | 90,100 |
| 2025/07/28 | 6,310 | 6,310 | 6,030 | 6,030 | 114,200 |
| 2025/07/25 | 5,800 | 6,700 | 5,800 | 6,650 | 417,400 |
| 2025/07/24 | 5,630 | 5,850 | 5,630 | 5,800 | 66,200 |
| 2025/07/23 | 5,460 | 5,630 | 5,430 | 5,600 | 84,900 |
| 2025/07/22 | 5,270 | 5,450 | 5,270 | 5,440 | 58,400 |
| 2025/07/18 | 5,170 | 5,370 | 5,110 | 5,270 | 114,200 |
| 2025/07/17 | 5,120 | 5,130 | 5,070 | 5,120 | 31,500 |
| 2025/07/16 | 5,120 | 5,140 | 5,070 | 5,100 | 39,200 |
| 2025/07/15 | 5,070 | 5,150 | 5,070 | 5,090 | 46,000 |
| 2025/07/14 | 5,110 | 5,140 | 5,070 | 5,070 | 35,800 |
| 2025/07/11 | 5,130 | 5,150 | 5,080 | 5,100 | 39,700 |
| 2025/07/10 | 5,070 | 5,090 | 5,050 | 5,060 | 58,200 |
| 2025/07/09 | 5,130 | 5,150 | 5,070 | 5,070 | 37,200 |
| 2025/07/08 | 5,120 | 5,130 | 5,030 | 5,100 | 56,200 |
| 2025/07/07 | 5,280 | 5,280 | 5,150 | 5,160 | 47,600 |
| 2025/07/04 | 5,120 | 5,360 | 5,050 | 5,260 | 96,900 |
| 2025/07/03 | 5,040 | 5,110 | 5,020 | 5,090 | 51,400 |
| 2025/07/02 | 5,020 | 5,070 | 5,010 | 5,040 | 46,000 |
| 2025/07/01 | 5,040 | 5,050 | 4,995 | 5,020 | 39,000 |
| 2025/06/30 | 5,030 | 5,070 | 5,000 | 5,050 | 70,900 |
| 2025/06/27 | 4,975 | 5,050 | 4,975 | 5,050 | 108,900 |
| 2025/06/26 | 4,915 | 4,995 | 4,915 | 4,975 | 134,700 |
| 2025/06/25 | 4,950 | 4,965 | 4,910 | 4,915 | 126,800 |
| 2025/06/24 | 4,995 | 5,010 | 4,955 | 4,955 | 108,300 |
| 2025/06/23 | 4,985 | 5,030 | 4,965 | 4,980 | 99,000 |
| 2025/06/20 | 4,980 | 5,020 | 4,950 | 4,985 | 200,600 |
| 2025/06/19 | 4,960 | 5,070 | 4,930 | 4,995 | 616,300 |
| 2025/06/18 | 4,590 | 4,650 | 4,580 | 4,630 | 52,100 |
| 2025/06/17 | 4,600 | 4,645 | 4,565 | 4,620 | 51,100 |
| 2025/06/16 | 4,630 | 4,665 | 4,595 | 4,605 | 50,800 |
| 2025/06/13 | 4,595 | 4,635 | 4,520 | 4,615 | 85,600 |
| 2025/06/12 | 4,605 | 4,660 | 4,575 | 4,625 | 70,200 |
| 2025/06/11 | 4,495 | 4,670 | 4,485 | 4,605 | 97,600 |
| 2025/06/10 | 4,505 | 4,555 | 4,475 | 4,480 | 116,300 |
| 2025/06/09 | 4,560 | 4,605 | 4,525 | 4,560 | 67,700 |
| 2025/06/06 | 4,580 | 4,645 | 4,550 | 4,580 | 134,700 |
| 2025/06/05 | 4,670 | 4,710 | 4,615 | 4,620 | 100,900 |
| 2025/06/04 | 4,725 | 4,845 | 4,675 | 4,755 | 101,500 |
| 2025/06/03 | 4,755 | 4,760 | 4,690 | 4,730 | 102,100 |
| 2025/06/02 | 4,875 | 4,900 | 4,770 | 4,815 | 93,000 |
| 2025/05/30 | 4,880 | 4,930 | 4,830 | 4,885 | 90,800 |
| 2025/05/29 | 4,900 | 4,935 | 4,855 | 4,890 | 68,100 |
| 2025/05/28 | 4,980 | 4,985 | 4,845 | 4,870 | 92,000 |
| 2025/05/27 | 4,875 | 4,970 | 4,875 | 4,925 | 68,800 |
| 2025/05/26 | 4,900 | 4,900 | 4,840 | 4,870 | 41,300 |
| 2025/05/23 | 4,835 | 4,905 | 4,825 | 4,860 | 54,100 |
| 2025/05/22 | 4,820 | 4,885 | 4,775 | 4,810 | 51,300 |
| 2025/05/21 | 4,850 | 4,870 | 4,775 | 4,835 | 84,600 |
| 2025/05/20 | 4,935 | 4,970 | 4,775 | 4,820 | 138,400 |
| 2025/05/19 | 5,040 | 5,040 | 4,825 | 4,935 | 173,100 |
| 2025/05/16 | 5,210 | 5,220 | 5,070 | 5,070 | 109,800 |
| 2025/05/15 | 5,070 | 5,480 | 5,050 | 5,180 | 801,200 |
| 2025/05/14 | 4,995 | 4,995 | 4,995 | 4,995 | 49,500 |
| 2025/05/13 | 4,225 | 4,325 | 4,180 | 4,295 | 82,300 |
| 2025/05/12 | 4,090 | 4,160 | 4,080 | 4,155 | 16,400 |
| 2025/05/09 | 4,085 | 4,150 | 4,070 | 4,095 | 28,400 |
| 2025/05/08 | 4,115 | 4,115 | 4,005 | 4,065 | 17,300 |
| 2025/05/07 | 4,055 | 4,085 | 4,005 | 4,070 | 23,700 |
| 2025/05/02 | 4,105 | 4,150 | 4,040 | 4,075 | 35,300 |
| 2025/05/01 | 4,200 | 4,200 | 4,105 | 4,115 | 23,500 |
| 2025/04/30 | 4,195 | 4,230 | 4,120 | 4,200 | 20,400 |
| 2025/04/28 | 4,180 | 4,255 | 4,160 | 4,195 | 32,000 |
| 2025/04/25 | 4,280 | 4,290 | 4,200 | 4,200 | 25,300 |
| 2025/04/24 | 4,220 | 4,270 | 4,180 | 4,235 | 38,900 |
| 2025/04/23 | 4,175 | 4,250 | 4,150 | 4,215 | 40,100 |
| 2025/04/22 | 4,060 | 4,135 | 4,055 | 4,115 | 27,700 |
| 2025/04/21 | 4,140 | 4,200 | 4,050 | 4,060 | 42,800 |
| 2025/04/18 | 3,810 | 4,210 | 3,780 | 4,165 | 93,600 |
| 2025/04/17 | 3,745 | 3,810 | 3,715 | 3,785 | 20,700 |
| 2025/04/16 | 3,815 | 3,865 | 3,765 | 3,765 | 17,400 |
| 2025/04/15 | 3,920 | 3,920 | 3,850 | 3,850 | 19,900 |
| 2025/04/14 | 3,850 | 3,920 | 3,810 | 3,885 | 34,100 |
| 2025/04/11 | 3,635 | 3,790 | 3,610 | 3,785 | 31,600 |
| 2025/04/10 | 3,880 | 3,880 | 3,725 | 3,795 | 41,500 |
| 2025/04/09 | 3,650 | 3,655 | 3,505 | 3,550 | 72,200 |
| 2025/04/08 | 3,505 | 3,720 | 3,505 | 3,720 | 63,100 |