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
1986/12/27 336 340 330 337 112,000
1986/12/26 356 356 335 340 146,000
1986/12/25 366 366 355 355 81,000
1986/12/24 364 367 364 365 73,000
1986/12/23 378 380 360 360 80,000
1986/12/22 375 380 375 378 45,000
1986/12/19 360 382 360 382 109,000
1986/12/18 373 375 356 356 79,000
1986/12/17 382 385 378 380 98,000
1986/12/16 386 390 379 382 81,000
1986/12/15 385 389 378 378 66,000
1986/12/12 375 390 373 390 136,000
1986/12/11 390 393 370 373 181,000
1986/12/10 407 412 391 391 128,000
1986/12/09 415 418 406 408 304,000
1986/12/08 415 415 407 415 185,000
1986/12/06 418 420 412 415 88,000
1986/12/05 411 436 411 418 256,000
1986/12/04 415 420 407 407 243,000
1986/12/03 436 436 409 410 487,000
1986/12/02 440 460 420 429 1,193,000
1986/12/01 430 459 430 435 1,198,000
1986/11/29 440 445 420 437 667,000
1986/11/28 390 458 390 450 2,511,000
1986/11/27 320 385 320 385 527,000
1986/11/26 316 319 305 319 92,000
1986/11/25 321 321 316 316 25,000
1986/11/22 319 321 319 320 49,000
1986/11/21 320 323 315 319 90,000
1986/11/20 323 328 320 320 87,000
1986/11/19 330 332 320 320 88,000
1986/11/18 325 327 325 326 50,000
1986/11/17 330 330 326 326 23,000
1986/11/14 326 327 325 325 74,000
1986/11/13 341 342 325 325 92,000
1986/11/12 342 345 342 342 65,000
1986/11/11 341 346 341 341 147,000
1986/11/10 341 354 341 341 132,000
1986/11/07 336 351 330 351 308,000
1986/11/06 314 351 314 331 375,000
1986/11/05 311 312 306 311 41,000
1986/11/04 310 310 305 306 30,000
1986/11/01 309 310 305 310 86,000
1986/10/31 302 305 300 304 84,000
1986/10/30 290 300 288 297 165,000
1986/10/29 297 297 285 285 86,000
1986/10/28 289 295 288 295 60,000
1986/10/27 288 288 288 288 37,000
1986/10/25 285 290 285 288 45,000
1986/10/24 290 290 285 285 83,000
1986/10/23 284 285 280 285 117,000
1986/10/22 275 285 275 281 73,000
1986/10/21 281 281 277 280 111,000
1986/10/20 299 299 284 285 70,000
1986/10/17 300 303 300 300 49,000
1986/10/16 310 320 300 300 41,000
1986/10/15 325 325 313 313 23,000
1986/10/14 325 325 320 320 17,000
1986/10/13 320 328 320 320 11,000
1986/10/09 321 323 313 313 48,000
1986/10/08 340 340 320 330 60,000
1986/10/07 340 348 340 345 59,000
1986/10/06 325 337 325 335 83,000
1986/10/04 304 320 304 320 79,000
1986/10/03 285 305 285 305 117,000
1986/10/02 282 290 280 290 97,000
1986/10/01 298 298 282 282 93,000
1986/09/30 310 314 298 298 98,000
1986/09/29 310 315 302 310 64,000
1986/09/27 310 320 310 311 75,000
1986/09/26 335 336 320 320 122,000
1986/09/25 340 345 335 335 82,000
1986/09/24 351 351 340 340 62,000
1986/09/22 367 367 350 355 52,000
1986/09/19 370 370 365 365 68,000
1986/09/18 370 375 365 370 37,000
1986/09/17 379 380 370 370 41,000
1986/09/16 370 380 368 380 108,000
1986/09/12 389 389 365 365 131,000
1986/09/11 401 410 399 399 50,000
1986/09/10 405 406 400 400 60,000
1986/09/09 410 415 405 406 190,000
1986/09/08 405 415 405 408 55,000
1986/09/06 410 415 409 409 13,000
1986/09/05 415 415 405 415 35,000
1986/09/04 425 425 415 419 33,000
1986/09/03 420 425 420 425 43,000
1986/09/02 400 416 397 410 110,000
1986/09/01 421 421 401 401 103,000
1986/08/30 421 421 420 420 16,000
1986/08/29 431 431 420 420 40,000
1986/08/28 425 430 420 430 41,000
1986/08/27 430 435 428 430 97,000
1986/08/26 435 440 430 430 93,000
1986/08/25 430 435 430 435 86,000
1986/08/23 435 438 430 435 38,000
1986/08/22 445 450 435 440 121,000
1986/08/21 450 455 450 450 67,000
1986/08/20 450 475 450 475 97,000
1986/08/19 454 455 431 431 72,000
1986/08/18 460 465 455 455 68,000
1986/08/15 450 461 450 455 215,000
1986/08/14 485 485 453 453 125,000
1986/08/13 445 489 445 489 240,000
1986/08/12 430 435 430 430 53,000
1986/08/11 440 440 432 432 24,000
1986/08/08 430 445 424 445 41,000
1986/08/07 453 460 450 450 41,000
1986/08/06 433 451 433 450 64,000
1986/08/05 420 420 416 418 56,000
1986/08/04 419 424 415 416 67,000
1986/08/02 420 430 415 419 60,000
1986/08/01 431 431 421 424 116,000
1986/07/31 435 438 433 433 126,000
1986/07/30 436 440 433 435 94,000
1986/07/29 440 441 436 439 67,000
1986/07/28 441 446 440 440 79,000
1986/07/26 445 446 443 445 27,000
1986/07/25 456 456 445 445 75,000
1986/07/24 460 460 451 451 97,000
1986/07/23 460 461 453 460 87,000
1986/07/22 451 452 450 451 36,000
1986/07/21 460 460 450 451 67,000
1986/07/19 455 460 455 460 64,000
1986/07/18 461 470 454 470 158,000
1986/07/17 463 463 460 460 87,000
1986/07/16 475 475 461 465 120,000
1986/07/15 469 469 455 461 141,000
1986/07/14 468 475 467 468 117,000
1986/07/11 472 473 465 470 72,000
1986/07/10 480 480 469 469 75,000
1986/07/09 470 480 470 480 85,000
1986/07/08 470 476 469 471 130,000
1986/07/07 478 478 469 470 78,000
1986/07/05 473 475 471 473 55,000
1986/07/04 476 480 471 472 102,000
1986/07/03 485 485 471 471 80,000
1986/07/02 475 482 474 480 113,000
1986/07/01 486 493 480 490 111,000
1986/06/30 480 480 471 471 170,000
1986/06/28 481 481 474 474 72,000
1986/06/27 478 490 475 490 211,000
1986/06/26 475 480 473 477 51,000
1986/06/25 483 487 471 471 50,000
1986/06/24 490 490 475 480 72,000
1986/06/23 500 500 490 490 43,000
1986/06/21 489 496 479 485 51,000
1986/06/20 509 509 490 498 213,000
1986/06/19 518 519 508 511 245,000
1986/06/18 508 518 500 515 454,000
1986/06/17 510 511 500 507 151,000
1986/06/16 520 520 500 509 221,000
1986/06/13 505 513 498 513 316,000
1986/06/12 500 514 490 496 469,000
1986/06/11 470 490 466 490 127,000
1986/06/10 478 479 460 462 117,000
1986/06/09 461 479 461 477 207,000
1986/06/07 468 470 457 460 95,000
1986/06/06 475 480 470 470 108,000
1986/06/05 475 480 470 472 118,000
1986/06/04 481 481 470 471 103,000
1986/06/03 490 490 480 480 129,000
1986/06/02 487 490 484 485 28,000
1986/05/31 489 490 480 485 50,000
1986/05/30 482 499 480 499 90,000
1986/05/29 500 500 476 500 107,000
1986/05/28 490 509 476 509 257,000
1986/05/27 495 501 485 500 157,000
1986/05/26 494 494 476 476 77,000
1986/05/24 491 495 478 495 76,000
1986/05/23 490 496 490 490 59,000
1986/05/22 498 509 490 490 69,000
1986/05/21 494 515 493 510 249,000
1986/05/20 498 500 483 495 243,000
1986/05/19 520 525 499 499 224,000
1986/05/17 539 550 504 510 2,122,000
1986/05/16 500 532 497 530 1,624,000
1986/05/15 495 509 485 497 817,000
1986/05/14 455 489 455 485 460,000
1986/05/13 460 460 449 449 166,000
1986/05/12 464 465 460 463 130,000
1986/05/09 441 460 438 460 244,000
1986/05/08 440 442 433 440 208,000
1986/05/07 446 449 437 437 76,000
1986/05/06 449 453 440 440 68,000
1986/05/02 441 450 441 449 114,000
1986/05/01 437 445 435 440 135,000
1986/04/30 434 435 432 433 173,000
1986/04/28 431 443 431 431 111,000
1986/04/26 431 440 430 430 87,000
1986/04/25 440 450 430 430 105,000
1986/04/24 441 450 435 435 202,000
1986/04/23 449 450 440 440 92,000
1986/04/22 459 465 450 450 195,000
1986/04/21 455 461 450 455 106,000
1986/04/19 455 470 449 450 104,000
1986/04/18 440 455 440 445 149,000
1986/04/17 445 450 440 440 136,000
1986/04/16 453 453 439 440 176,000
1986/04/15 466 466 450 452 40,000
1986/04/14 459 480 459 461 113,000
1986/04/11 439 460 439 460 113,000
1986/04/10 435 445 432 440 131,000
1986/04/09 445 445 432 435 117,000
1986/04/08 440 450 439 440 130,000
1986/04/07 458 460 447 450 136,000
1986/04/05 437 454 436 454 68,000
1986/04/04 456 459 435 437 160,000
1986/04/03 435 460 430 460 415,000
1986/04/02 455 460 430 430 399,000
1986/04/01 471 492 470 479 325,000
1986/03/31 516 536 510 511 198,000
1986/03/29 510 520 500 511 42,000
1986/03/28 529 535 520 521 109,000
1986/03/27 531 550 525 538 351,000
1986/03/26 497 508 492 499 526,000
1986/03/25 515 515 505 507 273,000
1986/03/24 510 515 503 514 411,000
1986/03/22 505 510 495 497 155,000
1986/03/20 490 505 490 498 229,000
1986/03/19 485 491 482 490 242,000
1986/03/18 500 503 480 483 196,000
1986/03/17 514 518 500 501 119,000
1986/03/15 519 524 504 504 113,000
1986/03/14 542 542 516 520 184,000
1986/03/13 540 540 524 535 293,000
1986/03/12 530 550 528 541 933,000
1986/03/11 529 535 519 525 365,000
1986/03/10 521 529 515 528 699,000
1986/03/07 480 520 480 519 106,000
1986/03/06 476 495 476 495 127,000
1986/03/05 481 486 476 477 118,000
1986/03/04 492 494 480 485 93,000
1986/03/03 495 499 490 490 56,000
1986/03/01 499 501 495 501 73,000
1986/02/28 515 515 498 508 97,000
1986/02/27 492 517 490 510 266,000
1986/02/26 485 490 475 487 156,000
1986/02/25 490 499 490 494 139,000
1986/02/24 520 520 500 500 109,000
1986/02/22 492 521 492 516 160,000
1986/02/21 475 492 475 490 128,000
1986/02/20 480 484 470 480 296,000
1986/02/19 490 495 450 450 203,000
1986/02/18 507 507 485 485 243,000
1986/02/17 515 515 505 505 72,000
1986/02/15 506 511 506 507 58,000
1986/02/14 512 521 503 513 190,000
1986/02/13 535 539 510 512 182,000
1986/02/12 510 539 509 535 192,000
1986/02/10 515 515 505 509 113,000
1986/02/07 515 515 500 505 440,000
1986/02/06 518 525 515 515 104,000
1986/02/05 536 536 526 528 49,000
1986/02/04 535 540 530 531 29,000
1986/02/03 549 549 531 535 47,000
1986/02/01 547 550 540 550 52,000
1986/01/31 521 549 515 548 338,000
1986/01/30 530 530 515 516 127,000
1986/01/29 550 550 520 523 104,000
1986/01/28 520 550 505 545 262,000
1986/01/27 538 539 520 520 82,000
1986/01/25 557 557 536 536 33,000
1986/01/24 550 563 541 549 102,000
1986/01/23 576 579 551 555 62,000
1986/01/22 556 570 551 570 64,000
1986/01/21 565 569 555 556 108,000
1986/01/20 573 574 556 558 96,000
1986/01/18 561 579 561 571 83,000
1986/01/17 580 582 555 555 89,000
1986/01/16 596 596 575 595 225,000
1986/01/14 605 617 599 599 341,000
1986/01/13 635 635 609 620 197,000
1986/01/10 637 639 624 632 660,000
1986/01/09 639 645 630 638 652,000
1986/01/08 634 639 629 639 445,000
1986/01/07 648 648 626 630 836,000
1986/01/06 628 643 628 640 555,000
1986/01/04 624 650 624 636 383,000

このページの先頭へ