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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/07 | 3,400 | 3,465 | 3,275 | 3,385 | 105,200 |
| 2025/04/04 | 3,685 | 3,730 | 3,560 | 3,690 | 78,700 |
| 2025/04/03 | 3,875 | 3,890 | 3,770 | 3,825 | 51,300 |
| 2025/04/02 | 4,025 | 4,070 | 3,970 | 4,020 | 45,900 |
| 2025/04/01 | 3,950 | 4,020 | 3,905 | 3,955 | 38,800 |
| 2025/03/31 | 4,135 | 4,150 | 3,960 | 3,975 | 68,000 |
| 2025/03/28 | 4,155 | 4,300 | 4,125 | 4,205 | 90,000 |
| 2025/03/27 | 4,195 | 4,280 | 4,180 | 4,270 | 77,300 |
| 2025/03/26 | 4,205 | 4,275 | 4,165 | 4,235 | 71,400 |
| 2025/03/25 | 4,270 | 4,270 | 4,170 | 4,205 | 38,500 |
| 2025/03/24 | 4,280 | 4,280 | 4,190 | 4,235 | 54,100 |
| 2025/03/21 | 4,290 | 4,320 | 4,260 | 4,285 | 42,500 |
| 2025/03/19 | 4,325 | 4,360 | 4,280 | 4,295 | 43,300 |
| 2025/03/18 | 4,205 | 4,300 | 4,205 | 4,265 | 47,500 |
| 2025/03/17 | 4,160 | 4,205 | 4,145 | 4,155 | 61,700 |
| 2025/03/14 | 4,115 | 4,170 | 4,100 | 4,115 | 29,800 |
| 2025/03/13 | 4,085 | 4,140 | 4,085 | 4,095 | 40,900 |
| 2025/03/12 | 4,150 | 4,150 | 4,045 | 4,105 | 58,300 |
| 2025/03/11 | 4,205 | 4,205 | 4,100 | 4,190 | 57,300 |
| 2025/03/10 | 4,150 | 4,285 | 4,150 | 4,235 | 44,000 |
| 2025/03/07 | 4,160 | 4,175 | 4,090 | 4,170 | 49,200 |
| 2025/03/06 | 4,220 | 4,230 | 4,155 | 4,180 | 44,400 |
| 2025/03/05 | 4,110 | 4,180 | 4,075 | 4,180 | 61,600 |
| 2025/03/04 | 4,195 | 4,205 | 4,105 | 4,150 | 45,100 |
| 2025/03/03 | 4,200 | 4,300 | 4,085 | 4,195 | 53,600 |
| 2025/02/28 | 4,110 | 4,135 | 4,040 | 4,110 | 45,300 |
| 2025/02/27 | 4,045 | 4,130 | 4,045 | 4,115 | 37,000 |
| 2025/02/26 | 4,040 | 4,065 | 4,000 | 4,045 | 43,100 |
| 2025/02/25 | 4,135 | 4,150 | 4,045 | 4,065 | 52,700 |
| 2025/02/21 | 4,125 | 4,150 | 4,085 | 4,145 | 54,600 |
| 2025/02/20 | 4,350 | 4,405 | 4,195 | 4,195 | 63,900 |
| 2025/02/19 | 4,580 | 4,580 | 4,300 | 4,350 | 132,600 |
| 2025/02/18 | 4,400 | 4,630 | 4,315 | 4,560 | 146,900 |
| 2025/02/17 | 4,400 | 4,445 | 4,230 | 4,330 | 138,400 |
| 2025/02/14 | 4,270 | 4,400 | 4,230 | 4,330 | 91,600 |
| 2025/02/13 | 4,210 | 4,255 | 4,170 | 4,200 | 41,100 |
| 2025/02/12 | 4,195 | 4,245 | 4,155 | 4,170 | 37,300 |
| 2025/02/10 | 4,130 | 4,205 | 4,130 | 4,165 | 31,000 |
| 2025/02/07 | 4,225 | 4,255 | 4,160 | 4,165 | 33,400 |
| 2025/02/06 | 4,195 | 4,325 | 4,170 | 4,220 | 84,900 |
| 2025/02/05 | 4,205 | 4,235 | 4,140 | 4,170 | 45,400 |
| 2025/02/04 | 4,290 | 4,305 | 4,215 | 4,215 | 25,800 |
| 2025/02/03 | 4,335 | 4,350 | 4,230 | 4,295 | 55,300 |
| 2025/01/31 | 4,420 | 4,420 | 4,325 | 4,335 | 33,600 |
| 2025/01/30 | 4,390 | 4,440 | 4,335 | 4,380 | 41,300 |
| 2025/01/29 | 4,370 | 4,370 | 4,300 | 4,350 | 69,000 |
| 2025/01/28 | 4,385 | 4,470 | 4,365 | 4,405 | 36,300 |
| 2025/01/27 | 4,480 | 4,485 | 4,355 | 4,385 | 68,700 |
| 2025/01/24 | 4,430 | 4,475 | 4,370 | 4,460 | 44,000 |
| 2025/01/23 | 4,425 | 4,455 | 4,375 | 4,425 | 105,600 |
| 2025/01/22 | 4,685 | 4,700 | 4,485 | 4,495 | 100,800 |
| 2025/01/21 | 4,690 | 4,780 | 4,615 | 4,645 | 81,900 |
| 2025/01/20 | 4,600 | 4,825 | 4,550 | 4,630 | 132,700 |
| 2025/01/17 | 4,460 | 4,605 | 4,435 | 4,585 | 112,700 |
| 2025/01/16 | 4,600 | 4,745 | 4,460 | 4,460 | 196,600 |
| 2025/01/15 | 4,525 | 4,610 | 4,460 | 4,485 | 84,600 |
| 2025/01/14 | 4,500 | 4,540 | 4,425 | 4,455 | 112,400 |
| 2025/01/10 | 4,330 | 4,535 | 4,330 | 4,500 | 157,000 |
| 2025/01/09 | 4,310 | 4,570 | 4,265 | 4,360 | 216,100 |
| 2025/01/08 | 4,750 | 4,750 | 4,340 | 4,365 | 362,700 |
| 2025/01/07 | 4,345 | 4,775 | 4,270 | 4,725 | 469,800 |
| 2025/01/06 | 4,085 | 4,370 | 4,070 | 4,340 | 384,900 |
| 2024/12/30 | 3,860 | 4,080 | 3,810 | 4,060 | 240,200 |
| 2024/12/27 | 3,745 | 3,940 | 3,720 | 3,890 | 318,500 |
| 2024/12/26 | 3,555 | 3,715 | 3,555 | 3,700 | 180,600 |
| 2024/12/25 | 3,595 | 3,600 | 3,495 | 3,570 | 108,600 |
| 2024/12/24 | 3,400 | 3,600 | 3,360 | 3,575 | 183,100 |
| 2024/12/23 | 3,345 | 3,385 | 3,305 | 3,375 | 78,100 |
| 2024/12/20 | 3,270 | 3,320 | 3,255 | 3,280 | 86,300 |
| 2024/12/19 | 3,170 | 3,240 | 3,155 | 3,220 | 59,300 |
| 2024/12/18 | 3,305 | 3,320 | 3,260 | 3,270 | 59,200 |
| 2024/12/17 | 3,305 | 3,340 | 3,275 | 3,295 | 64,700 |
| 2024/12/16 | 3,430 | 3,430 | 3,305 | 3,305 | 97,800 |
| 2024/12/13 | 3,435 | 3,485 | 3,425 | 3,440 | 55,300 |
| 2024/12/12 | 3,505 | 3,550 | 3,440 | 3,470 | 86,900 |
| 2024/12/11 | 3,480 | 3,515 | 3,420 | 3,485 | 89,700 |
| 2024/12/10 | 3,555 | 3,595 | 3,485 | 3,485 | 147,900 |
| 2024/12/09 | 3,500 | 3,530 | 3,450 | 3,505 | 103,100 |
| 2024/12/06 | 3,385 | 3,475 | 3,380 | 3,450 | 102,600 |
| 2024/12/05 | 3,410 | 3,415 | 3,340 | 3,375 | 55,300 |
| 2024/12/04 | 3,420 | 3,450 | 3,345 | 3,370 | 94,500 |
| 2024/12/03 | 3,470 | 3,515 | 3,395 | 3,445 | 115,900 |
| 2024/12/02 | 3,440 | 3,450 | 3,405 | 3,435 | 39,200 |
| 2024/11/29 | 3,485 | 3,490 | 3,405 | 3,415 | 56,800 |
| 2024/11/28 | 3,395 | 3,475 | 3,380 | 3,455 | 62,900 |
| 2024/11/27 | 3,500 | 3,500 | 3,415 | 3,440 | 83,100 |
| 2024/11/26 | 3,625 | 3,645 | 3,465 | 3,500 | 97,100 |
| 2024/11/25 | 3,660 | 3,675 | 3,595 | 3,620 | 94,300 |
| 2024/11/22 | 3,510 | 3,650 | 3,510 | 3,635 | 128,600 |
| 2024/11/21 | 3,530 | 3,580 | 3,480 | 3,515 | 98,700 |
| 2024/11/20 | 3,605 | 3,655 | 3,535 | 3,565 | 101,400 |
| 2024/11/19 | 3,700 | 3,730 | 3,615 | 3,620 | 118,800 |
| 2024/11/18 | 3,745 | 3,800 | 3,670 | 3,715 | 119,400 |
| 2024/11/15 | 3,710 | 3,820 | 3,710 | 3,740 | 140,600 |
| 2024/11/14 | 3,705 | 3,810 | 3,685 | 3,700 | 120,700 |
| 2024/11/13 | 3,750 | 3,780 | 3,675 | 3,705 | 107,000 |
| 2024/11/12 | 3,805 | 3,860 | 3,695 | 3,735 | 150,100 |
| 2024/11/11 | 4,105 | 4,105 | 3,805 | 3,805 | 244,700 |
| 2024/11/08 | 4,310 | 4,325 | 4,200 | 4,220 | 108,100 |
| 2024/11/07 | 4,250 | 4,325 | 4,170 | 4,240 | 132,200 |
| 2024/11/06 | 4,170 | 4,245 | 4,160 | 4,180 | 96,600 |
| 2024/11/05 | 4,205 | 4,225 | 4,140 | 4,140 | 80,000 |
| 2024/11/01 | 4,325 | 4,330 | 4,200 | 4,200 | 88,500 |
| 2024/10/31 | 4,375 | 4,410 | 4,305 | 4,400 | 91,000 |
| 2024/10/30 | 4,340 | 4,435 | 4,315 | 4,340 | 490,900 |
| 2024/10/29 | 4,370 | 4,400 | 4,320 | 4,340 | 96,400 |
| 2024/10/28 | 4,405 | 4,525 | 4,350 | 4,370 | 71,100 |
| 2024/10/25 | 4,505 | 4,515 | 4,355 | 4,395 | 89,500 |
| 2024/10/24 | 4,465 | 4,505 | 4,390 | 4,505 | 66,200 |
| 2024/10/23 | 4,535 | 4,570 | 4,455 | 4,465 | 59,200 |
| 2024/10/22 | 4,620 | 4,700 | 4,480 | 4,535 | 88,000 |
| 2024/10/21 | 4,635 | 4,640 | 4,570 | 4,570 | 58,500 |
| 2024/10/18 | 4,740 | 4,750 | 4,615 | 4,635 | 71,000 |
| 2024/10/17 | 4,755 | 4,765 | 4,700 | 4,735 | 51,500 |
| 2024/10/16 | 4,835 | 4,890 | 4,745 | 4,755 | 57,100 |
| 2024/10/15 | 4,955 | 4,975 | 4,820 | 4,885 | 71,700 |
| 2024/10/11 | 4,955 | 5,000 | 4,885 | 4,885 | 64,700 |
| 2024/10/10 | 5,030 | 5,040 | 4,895 | 4,955 | 60,700 |
| 2024/10/09 | 5,010 | 5,020 | 4,960 | 5,000 | 57,700 |
| 2024/10/08 | 5,080 | 5,110 | 4,950 | 5,000 | 72,300 |
| 2024/10/07 | 5,070 | 5,170 | 5,030 | 5,120 | 62,200 |
| 2024/10/04 | 4,940 | 5,090 | 4,925 | 5,070 | 56,300 |