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
2010/12/30 174 174 169 172 3,171,000
2010/12/29 169 176 169 174 6,269,000
2010/12/28 169 173 168 169 5,254,000
2010/12/27 161 171 161 171 8,320,000
2010/12/24 161 162 159 161 1,751,000
2010/12/22 162 164 161 161 1,908,000
2010/12/21 160 163 160 162 2,066,000
2010/12/20 162 164 159 160 1,831,000
2010/12/17 161 163 160 162 1,371,000
2010/12/16 163 163 160 162 1,247,000
2010/12/15 165 165 162 162 1,491,000
2010/12/14 164 167 163 164 3,602,000
2010/12/13 159 165 159 164 2,683,000
2010/12/10 161 162 159 159 2,001,000
2010/12/09 164 164 160 161 2,318,000
2010/12/08 166 167 162 165 3,531,000
2010/12/07 166 168 164 166 5,601,000
2010/12/06 163 167 162 166 4,750,000
2010/12/03 163 164 161 163 3,825,000
2010/12/02 160 164 160 164 9,464,000
2010/12/01 149 157 148 157 8,254,000
2010/11/30 151 155 148 148 9,295,000
2010/11/29 149 151 148 150 1,947,000
2010/11/26 151 152 147 148 2,164,000
2010/11/25 153 154 150 150 3,938,000
2010/11/24 146 152 145 151 4,490,000
2010/11/22 147 150 147 150 1,709,000
2010/11/19 148 149 146 147 1,378,000
2010/11/18 143 147 143 146 2,396,000
2010/11/17 140 143 140 142 2,060,000
2010/11/16 147 148 143 143 1,742,000
2010/11/15 147 148 143 144 3,078,000
2010/11/12 150 153 147 149 3,108,000
2010/11/11 151 154 150 152 2,471,000
2010/11/10 150 152 150 151 1,235,000
2010/11/09 152 155 148 149 4,657,000
2010/11/08 148 153 147 152 3,294,000
2010/11/05 148 150 143 146 9,065,000
2010/11/04 144 147 141 146 3,864,000
2010/11/02 140 141 139 139 1,520,000
2010/11/01 145 147 139 139 4,594,000
2010/10/29 146 148 142 147 5,269,000
2010/10/28 151 156 146 146 9,019,000
2010/10/27 150 154 149 153 8,414,000
2010/10/26 143 151 143 151 7,365,000
2010/10/25 142 148 141 144 6,108,000
2010/10/22 143 145 140 142 4,537,000
2010/10/21 145 146 142 144 7,011,000
2010/10/20 136 145 135 145 6,739,000
2010/10/19 141 144 139 142 7,209,000
2010/10/18 139 140 137 138 2,147,000
2010/10/15 133 140 133 140 8,675,000
2010/10/14 127 135 127 135 4,233,000
2010/10/13 126 128 125 126 949,000
2010/10/12 130 130 126 126 1,147,000
2010/10/08 129 131 128 129 1,880,000
2010/10/07 132 133 130 132 2,071,000
2010/10/06 127 132 126 132 2,782,000
2010/10/05 125 126 123 125 1,649,000
2010/10/04 129 130 125 126 1,131,000
2010/10/01 130 133 128 128 3,779,000
2010/09/30 129 131 127 129 1,664,000
2010/09/29 129 131 128 129 1,075,000
2010/09/28 129 131 128 129 706,000
2010/09/27 129 130 128 130 693,000
2010/09/24 130 132 128 128 1,287,000
2010/09/22 133 134 130 131 2,926,000
2010/09/21 133 136 132 133 3,600,000
2010/09/17 130 133 129 133 1,551,000
2010/09/16 132 132 130 130 887,000
2010/09/15 128 133 128 131 2,151,000
2010/09/14 131 131 129 130 623,000
2010/09/13 132 134 130 130 2,818,000
2010/09/10 128 132 127 130 2,175,000
2010/09/09 128 128 127 128 1,283,000
2010/09/08 126 127 125 125 2,464,000
2010/09/07 127 133 126 130 3,014,000
2010/09/06 125 129 125 128 1,551,000
2010/09/03 123 126 122 123 1,505,000
2010/09/02 127 127 121 123 1,831,000
2010/09/01 123 126 123 124 1,137,000
2010/08/31 125 125 122 122 1,518,000
2010/08/30 129 132 128 129 1,879,000
2010/08/27 123 127 122 127 1,153,000
2010/08/26 122 125 120 125 1,096,000
2010/08/25 121 122 118 120 1,985,000
2010/08/24 125 126 123 123 1,284,000
2010/08/23 127 128 125 126 1,088,000
2010/08/20 128 130 128 128 921,000
2010/08/19 130 132 129 131 1,215,000
2010/08/18 131 132 129 130 1,047,000
2010/08/17 127 131 126 130 1,477,000
2010/08/16 128 129 127 128 1,181,000
2010/08/13 128 131 126 130 1,943,000
2010/08/12 130 131 126 127 5,528,000
2010/08/11 139 139 135 137 2,214,000
2010/08/10 142 145 140 140 1,880,000
2010/08/09 142 142 140 142 1,504,000
2010/08/06 141 144 140 143 2,096,000
2010/08/05 141 142 140 142 1,345,000
2010/08/04 146 146 138 139 3,396,000
2010/08/03 142 146 140 145 4,313,000
2010/08/02 137 140 135 139 1,364,000
2010/07/30 141 141 135 137 1,772,000
2010/07/29 139 141 139 141 959,000
2010/07/28 140 142 139 141 1,526,000
2010/07/27 141 142 138 139 1,155,000
2010/07/26 138 141 138 141 1,640,000
2010/07/23 135 137 134 136 1,528,000
2010/07/22 131 134 130 132 2,088,000
2010/07/21 134 135 131 132 1,986,000
2010/07/20 138 139 132 133 4,874,000
2010/07/16 142 143 139 140 1,635,000
2010/07/15 146 146 143 143 1,445,000
2010/07/14 148 149 146 147 974,000
2010/07/13 148 149 144 145 1,495,000
2010/07/12 148 152 147 149 3,332,000
2010/07/09 148 148 145 147 1,480,000
2010/07/08 149 152 146 147 4,441,000
2010/07/07 146 148 144 144 1,926,000
2010/07/06 148 148 142 146 2,998,000
2010/07/05 144 147 144 147 1,171,000
2010/07/02 141 147 141 145 1,788,000
2010/07/01 142 144 141 141 2,002,000
2010/06/30 142 147 141 145 2,696,000
2010/06/29 150 153 145 147 2,455,000
2010/06/28 157 157 149 149 3,411,000
2010/06/25 163 165 156 157 5,245,000
2010/06/24 161 169 160 167 9,084,000
2010/06/23 161 162 158 160 3,899,000
2010/06/22 157 167 157 164 9,972,000
2010/06/21 151 157 151 157 1,813,000
2010/06/18 152 152 149 151 1,102,000
2010/06/17 153 154 152 153 1,093,000
2010/06/16 156 157 153 155 2,224,000
2010/06/15 155 156 152 153 2,718,000
2010/06/14 151 155 151 155 2,073,000
2010/06/11 150 153 149 151 3,426,000
2010/06/10 149 150 145 146 3,021,000
2010/06/09 153 154 148 148 2,574,000
2010/06/08 155 158 151 153 2,959,000
2010/06/07 158 159 155 156 1,995,000
2010/06/04 162 166 162 163 3,441,000
2010/06/03 161 163 160 162 1,752,000
2010/06/02 157 161 157 157 2,651,000
2010/06/01 165 166 161 162 2,592,000
2010/05/31 165 168 163 165 2,850,000
2010/05/28 165 168 162 165 4,924,000
2010/05/27 153 162 152 160 5,654,000
2010/05/26 155 157 149 155 3,632,000
2010/05/25 156 160 150 151 4,779,000
2010/05/24 157 159 153 158 5,337,000
2010/05/21 149 156 148 154 6,110,000
2010/05/20 160 163 155 156 4,461,000
2010/05/19 154 163 153 161 5,121,000
2010/05/18 165 165 156 158 5,892,000
2010/05/17 170 171 161 161 8,075,000
2010/05/14 181 181 173 173 13,665,000
2010/05/13 181 192 180 191 6,419,000
2010/05/12 183 185 177 177 2,364,000
2010/05/11 190 190 179 181 6,886,000
2010/05/10 180 186 179 186 8,283,000
2010/05/07 167 180 167 179 7,562,000
2010/05/06 185 185 176 178 8,183,000
2010/04/30 198 199 189 190 8,510,000
2010/04/28 198 200 196 196 6,302,000
2010/04/27 202 205 201 204 6,026,000
2010/04/26 214 216 206 207 6,471,000
2010/04/23 215 217 211 213 3,509,000
2010/04/22 211 216 208 215 5,706,000
2010/04/21 208 213 207 213 5,236,000
2010/04/20 206 213 203 205 5,649,000
2010/04/19 205 210 202 204 6,871,000
2010/04/16 219 221 212 213 5,411,000
2010/04/15 216 224 215 222 6,371,000
2010/04/14 221 221 214 215 4,173,000
2010/04/13 216 220 209 219 7,665,000
2010/04/12 224 227 216 218 9,671,000
2010/04/09 209 218 206 217 14,321,000
2010/04/08 201 209 199 204 8,261,000
2010/04/07 192 207 191 204 10,949,000
2010/04/06 194 195 187 188 4,498,000
2010/04/05 196 198 192 192 4,937,000
2010/04/02 190 195 187 194 8,796,000
2010/04/01 187 189 185 188 3,689,000
2010/03/31 190 191 186 187 2,474,000
2010/03/30 186 192 186 189 6,948,000
2010/03/29 177 185 176 185 6,937,000
2010/03/26 176 178 175 175 4,386,000
2010/03/25 178 181 175 175 3,050,000
2010/03/24 185 187 175 177 5,064,000
2010/03/23 185 187 183 184 2,614,000
2010/03/19 186 188 184 185 4,087,000
2010/03/18 184 190 184 186 11,262,000
2010/03/17 182 185 181 182 4,837,000
2010/03/16 178 183 178 181 5,464,000
2010/03/15 176 180 174 179 4,060,000
2010/03/12 178 179 174 176 3,900,000
2010/03/11 181 184 176 177 8,577,000
2010/03/10 176 181 173 180 7,307,000
2010/03/09 173 178 170 176 7,600,000
2010/03/08 175 175 171 173 3,185,000
2010/03/05 167 170 167 170 2,020,000
2010/03/04 173 176 165 166 5,796,000
2010/03/03 171 174 169 173 3,341,000
2010/03/02 174 174 170 172 3,632,000
2010/03/01 171 176 170 175 9,460,000
2010/02/26 164 170 161 170 6,073,000
2010/02/25 166 169 163 164 8,050,000
2010/02/24 163 167 162 167 9,945,000
2010/02/23 157 164 156 164 9,447,000
2010/02/22 156 157 154 156 2,970,000
2010/02/19 157 159 153 155 3,910,000
2010/02/18 156 159 155 159 3,133,000
2010/02/17 160 161 155 157 5,125,000
2010/02/16 156 158 154 157 4,547,000
2010/02/15 151 158 150 157 8,261,000
2010/02/12 148 151 148 150 4,364,000
2010/02/10 149 150 145 146 2,375,000
2010/02/09 148 150 145 147 2,881,000
2010/02/08 150 152 148 148 3,556,000
2010/02/05 152 153 149 149 4,463,000
2010/02/04 156 160 155 157 4,006,000
2010/02/03 155 158 153 157 6,458,000
2010/02/02 153 155 151 152 3,534,000
2010/02/01 151 152 148 152 2,727,000
2010/01/29 148 152 146 149 2,151,000
2010/01/28 149 152 147 148 3,310,000
2010/01/27 150 151 148 148 2,281,000
2010/01/26 152 156 149 150 5,172,000
2010/01/25 148 150 147 148 2,833,000
2010/01/22 150 151 149 150 2,982,000
2010/01/21 150 156 149 155 2,417,000
2010/01/20 156 157 151 152 2,881,000
2010/01/19 156 158 155 156 2,088,000
2010/01/18 154 156 154 155 1,664,000
2010/01/15 159 159 156 157 1,876,000
2010/01/14 158 160 155 159 4,667,000
2010/01/13 158 162 157 159 3,975,000
2010/01/12 159 163 158 159 5,309,000
2010/01/08 157 159 155 158 3,668,000
2010/01/07 155 161 154 157 11,960,000
2010/01/06 152 157 149 156 9,405,000
2010/01/05 147 154 146 151 11,086,000
2010/01/04 148 148 145 145 1,628,000

このページの先頭へ