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
2020/12/30 722 724 710 715 70,000
2020/12/29 704 731 704 724 167,400
2020/12/28 697 701 686 695 80,500
2020/12/25 693 697 687 697 46,500
2020/12/24 696 702 682 687 83,500
2020/12/23 699 699 685 691 71,000
2020/12/22 706 708 694 694 80,500
2020/12/21 725 725 704 713 81,300
2020/12/18 706 716 706 715 44,900
2020/12/17 724 725 706 706 74,400
2020/12/16 716 729 716 729 85,800
2020/12/15 719 724 714 719 47,300
2020/12/14 710 733 709 719 131,800
2020/12/11 700 705 698 704 52,300
2020/12/10 696 708 693 699 80,100
2020/12/09 696 698 688 691 87,600
2020/12/08 696 700 692 699 66,500
2020/12/07 711 714 696 700 99,600
2020/12/04 716 716 706 709 80,200
2020/12/03 721 727 706 716 90,800
2020/12/02 708 725 701 724 145,200
2020/12/01 738 738 697 708 300,600
2020/11/30 744 747 730 738 76,500
2020/11/27 732 745 731 744 70,100
2020/11/26 737 738 727 735 30,700
2020/11/25 751 752 730 731 63,100
2020/11/24 755 759 740 742 76,700
2020/11/20 737 752 734 750 27,600
2020/11/19 749 751 739 743 40,700
2020/11/18 744 749 732 744 54,000
2020/11/17 755 755 740 746 36,900
2020/11/16 738 756 735 747 36,600
2020/11/13 750 750 727 731 54,600
2020/11/12 763 768 747 752 81,800
2020/11/11 738 763 737 763 145,500
2020/11/10 729 736 712 733 116,000
2020/11/09 713 724 704 718 87,000
2020/11/06 698 708 687 706 80,900
2020/11/05 688 694 675 690 79,800
2020/11/04 700 707 686 696 68,800
2020/11/02 681 686 678 683 50,500
2020/10/30 688 688 670 679 82,600
2020/10/29 680 691 679 688 86,400
2020/10/28 709 709 687 695 97,900
2020/10/27 710 714 702 714 42,400
2020/10/26 707 719 705 717 53,700
2020/10/23 710 714 695 707 84,900
2020/10/22 712 712 705 705 43,100
2020/10/21 712 724 712 713 26,100
2020/10/20 710 720 708 718 50,800
2020/10/19 713 721 708 719 58,600
2020/10/16 714 717 702 703 64,600
2020/10/15 724 724 711 714 73,500
2020/10/14 734 734 723 727 64,700
2020/10/13 740 751 733 736 65,000
2020/10/12 731 736 727 734 36,700
2020/10/09 736 741 726 731 152,000
2020/10/08 745 752 736 736 51,900
2020/10/07 755 757 740 745 45,100
2020/10/06 744 764 744 758 61,700
2020/10/05 734 757 734 749 82,000
2020/10/02 750 750 722 727 71,700
2020/09/30 749 755 737 737 56,800
2020/09/29 756 765 749 760 56,800
2020/09/28 733 756 730 756 86,200
2020/09/25 741 753 728 735 73,600
2020/09/24 756 756 738 740 95,400
2020/09/23 755 768 746 763 163,600
2020/09/18 728 763 728 763 127,800
2020/09/17 739 741 726 733 62,500
2020/09/16 740 740 730 737 60,500
2020/09/15 745 745 728 742 104,400
2020/09/14 740 749 736 749 78,500
2020/09/11 736 746 731 740 80,500
2020/09/10 740 745 736 740 58,600
2020/09/09 744 746 735 741 111,700
2020/09/08 765 765 744 759 63,000
2020/09/07 765 769 748 764 61,000
2020/09/04 750 766 747 755 62,300
2020/09/03 789 794 753 763 88,000
2020/09/02 803 803 770 785 113,100
2020/09/01 743 807 740 803 303,500
2020/08/31 725 748 722 734 76,800
2020/08/28 730 731 711 712 94,300
2020/08/27 737 737 721 727 44,300
2020/08/26 738 741 729 735 39,800
2020/08/25 730 744 730 733 54,000
2020/08/24 735 735 723 724 46,200
2020/08/21 734 740 728 734 20,700
2020/08/20 738 740 727 731 41,500
2020/08/19 735 745 728 741 32,900
2020/08/18 755 755 731 735 47,900
2020/08/17 780 780 755 756 16,500
2020/08/14 788 788 765 771 19,200
2020/08/13 789 789 765 775 64,400
2020/08/12 740 787 740 785 91,800
2020/08/11 728 767 728 739 113,400
2020/08/07 726 747 725 727 94,700
2020/08/06 716 734 716 721 45,000
2020/08/05 725 727 713 715 36,900
2020/08/04 725 729 717 725 40,900
2020/08/03 712 722 709 712 39,000
2020/07/31 740 740 703 712 88,600
2020/07/30 765 765 737 747 79,200
2020/07/29 778 778 762 764 31,900
2020/07/28 768 795 768 783 56,700
2020/07/27 780 780 762 772 52,300
2020/07/22 799 801 779 780 33,400
2020/07/21 798 798 775 794 51,100
2020/07/20 785 789 770 789 21,000
2020/07/17 792 796 781 785 25,200
2020/07/16 794 799 787 796 31,000
2020/07/15 787 802 783 788 45,500
2020/07/14 773 789 770 781 54,800
2020/07/13 774 776 767 773 58,800
2020/07/10 778 779 754 754 122,800
2020/07/09 795 795 778 784 36,300
2020/07/08 800 802 789 792 49,200
2020/07/07 804 804 787 800 34,600
2020/07/06 786 805 786 805 50,800
2020/07/03 800 800 777 785 73,900
2020/07/02 809 809 796 800 57,000
2020/07/01 840 842 797 801 249,100
2020/06/30 853 867 844 844 60,800
2020/06/29 839 845 833 843 64,500
2020/06/26 837 858 833 858 35,100
2020/06/25 853 853 831 834 51,900
2020/06/24 866 866 851 853 29,800
2020/06/23 862 869 850 865 31,000
2020/06/22 850 860 848 859 27,300
2020/06/19 851 861 850 856 36,600
2020/06/18 863 863 848 858 37,800
2020/06/17 878 878 857 863 33,000
2020/06/16 862 876 850 876 51,100
2020/06/15 878 879 835 835 57,800
2020/06/12 855 874 845 869 68,400
2020/06/11 900 900 875 895 61,100
2020/06/10 922 922 903 906 57,400
2020/06/09 934 945 916 923 35,900
2020/06/08 922 933 915 933 53,900
2020/06/05 896 910 884 909 57,100
2020/06/04 899 903 876 891 56,900
2020/06/03 878 892 872 885 65,700
2020/06/02 867 873 860 866 54,200
2020/06/01 871 880 862 866 42,400
2020/05/29 896 896 866 868 66,900
2020/05/28 885 900 875 897 72,700
2020/05/27 867 879 857 875 54,000
2020/05/26 855 868 847 867 66,000
2020/05/25 846 848 837 843 29,000
2020/05/22 843 852 826 831 44,700
2020/05/21 814 847 804 843 76,600
2020/05/20 788 814 775 810 122,100
2020/05/19 802 805 788 790 153,900
2020/05/18 807 807 786 787 91,200
2020/05/15 841 842 809 810 103,100
2020/05/14 841 845 834 835 64,400
2020/05/13 860 862 843 845 47,700
2020/05/12 881 881 866 871 32,700
2020/05/11 864 887 864 871 81,800
2020/05/08 838 858 837 856 44,500
2020/05/07 836 840 822 829 53,100
2020/05/01 840 841 823 831 36,200
2020/04/30 832 866 830 840 94,800
2020/04/28 834 834 817 819 70,600
2020/04/27 833 836 820 834 42,000
2020/04/24 839 839 817 821 52,000
2020/04/23 827 840 826 840 53,100
2020/04/22 833 838 815 822 76,100
2020/04/21 830 844 825 844 37,300
2020/04/20 837 844 829 840 34,000
2020/04/17 848 860 830 836 56,100
2020/04/16 834 842 822 837 57,800
2020/04/15 868 868 834 844 40,000
2020/04/14 866 871 851 862 25,500
2020/04/13 874 876 855 866 32,100
2020/04/10 869 880 850 860 43,500
2020/04/09 870 876 850 870 55,900
2020/04/08 849 880 833 869 61,300
2020/04/07 848 856 826 849 65,100
2020/04/06 802 846 787 836 72,500
2020/04/03 835 847 808 817 28,400
2020/04/02 833 850 821 830 54,500
2020/04/01 877 898 844 852 51,900
2020/03/31 910 917 868 879 51,000
2020/03/30 897 905 868 904 113,100
2020/03/27 980 981 951 976 274,000
2020/03/26 950 959 927 958 127,600
2020/03/25 955 965 929 942 159,500
2020/03/24 931 934 906 931 65,800
2020/03/23 890 921 877 916 138,800
2020/03/19 844 890 829 890 74,000
2020/03/18 860 875 833 833 81,700
2020/03/17 785 865 782 860 106,400
2020/03/16 820 841 801 808 106,400
2020/03/13 801 834 785 812 160,300
2020/03/12 892 892 851 863 100,500
2020/03/11 925 948 903 904 79,600
2020/03/10 870 927 843 925 165,200
2020/03/09 939 939 900 900 153,200
2020/03/06 990 990 965 969 91,900
2020/03/05 1,009 1,012 992 995 74,400
2020/03/04 997 1,016 989 999 49,600
2020/03/03 1,060 1,065 1,009 1,009 74,700
2020/03/02 990 1,038 986 1,022 84,100
2020/02/28 1,000 1,020 993 1,000 116,900
2020/02/27 1,050 1,058 1,025 1,030 96,100
2020/02/26 1,073 1,073 1,049 1,063 71,200
2020/02/25 1,100 1,100 1,066 1,081 93,700
2020/02/21 1,120 1,127 1,117 1,119 41,300
2020/02/20 1,131 1,137 1,120 1,120 35,600
2020/02/19 1,123 1,129 1,121 1,123 59,900
2020/02/18 1,153 1,153 1,125 1,125 54,100
2020/02/17 1,160 1,160 1,140 1,153 37,200
2020/02/14 1,165 1,165 1,150 1,162 52,600
2020/02/13 1,174 1,174 1,155 1,160 45,800
2020/02/12 1,174 1,179 1,167 1,171 43,900
2020/02/10 1,157 1,170 1,154 1,166 56,200
2020/02/07 1,165 1,167 1,151 1,159 98,400
2020/02/06 1,158 1,181 1,158 1,171 64,000
2020/02/05 1,165 1,165 1,147 1,154 50,800
2020/02/04 1,141 1,153 1,138 1,152 35,800
2020/02/03 1,140 1,147 1,131 1,141 44,000
2020/01/31 1,147 1,166 1,147 1,155 29,900
2020/01/30 1,155 1,155 1,141 1,147 67,600
2020/01/29 1,170 1,171 1,150 1,162 42,500
2020/01/28 1,180 1,180 1,153 1,167 96,300
2020/01/27 1,194 1,195 1,181 1,185 52,900
2020/01/24 1,214 1,214 1,195 1,200 33,100
2020/01/23 1,221 1,222 1,203 1,204 27,800
2020/01/22 1,222 1,228 1,218 1,223 37,900
2020/01/21 1,212 1,225 1,209 1,220 41,500
2020/01/20 1,200 1,214 1,198 1,212 45,200
2020/01/17 1,196 1,205 1,194 1,194 35,500
2020/01/16 1,201 1,201 1,193 1,193 44,300
2020/01/15 1,204 1,209 1,201 1,203 20,900
2020/01/14 1,217 1,217 1,197 1,208 36,700
2020/01/10 1,216 1,222 1,204 1,211 45,100
2020/01/09 1,209 1,224 1,207 1,219 36,200
2020/01/08 1,218 1,221 1,197 1,207 76,600
2020/01/07 1,210 1,228 1,205 1,228 66,100
2020/01/06 1,216 1,224 1,192 1,203 88,100

このページの先頭へ