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
2021/12/30 1,903 1,916 1,816 1,891 2,459,200
2021/12/29 1,769 1,892 1,762 1,886 2,436,400
2021/12/28 1,738 1,779 1,713 1,772 1,423,200
2021/12/27 1,708 1,734 1,667 1,703 1,292,800
2021/12/24 1,628 1,717 1,614 1,707 1,424,300
2021/12/23 1,608 1,627 1,552 1,627 1,137,300
2021/12/22 1,523 1,615 1,492 1,595 1,788,200
2021/12/21 1,475 1,494 1,425 1,493 879,300
2021/12/20 1,498 1,513 1,454 1,468 862,300
2021/12/17 1,460 1,529 1,434 1,503 1,462,200
2021/12/16 1,421 1,450 1,398 1,445 639,800
2021/12/15 1,359 1,426 1,359 1,412 487,400
2021/12/14 1,341 1,370 1,334 1,359 339,600
2021/12/13 1,381 1,387 1,346 1,346 367,100
2021/12/10 1,404 1,410 1,338 1,353 624,300
2021/12/09 1,433 1,452 1,404 1,404 597,800
2021/12/08 1,411 1,429 1,382 1,420 646,800
2021/12/07 1,346 1,400 1,341 1,397 596,500
2021/12/06 1,355 1,380 1,331 1,332 453,800
2021/12/03 1,336 1,365 1,316 1,355 667,800
2021/12/02 1,291 1,330 1,287 1,322 675,000
2021/12/01 1,287 1,335 1,276 1,317 1,096,100
2021/11/30 1,357 1,372 1,288 1,293 766,100
2021/11/29 1,351 1,382 1,326 1,330 819,600
2021/11/26 1,430 1,449 1,384 1,392 831,800
2021/11/25 1,429 1,479 1,401 1,448 1,110,400
2021/11/24 1,390 1,466 1,389 1,452 1,669,500
2021/11/22 1,355 1,382 1,315 1,375 843,700
2021/11/19 1,347 1,395 1,342 1,368 737,100
2021/11/18 1,385 1,385 1,335 1,365 1,077,100
2021/11/17 1,394 1,411 1,336 1,395 1,681,000
2021/11/16 1,441 1,453 1,395 1,403 1,700,200
2021/11/15 1,535 1,536 1,433 1,461 2,763,500
2021/11/12 1,459 1,577 1,447 1,563 2,916,200
2021/11/11 1,401 1,505 1,401 1,446 2,490,100
2021/11/10 1,402 1,424 1,365 1,409 1,632,100
2021/11/09 1,371 1,448 1,336 1,413 3,475,200
2021/11/08 1,296 1,420 1,281 1,389 4,404,000
2021/11/05 1,476 1,531 1,226 1,281 9,500,600
2021/11/04 1,431 1,483 1,430 1,470 2,447,800
2021/11/02 1,466 1,510 1,437 1,461 3,264,300
2021/11/01 1,487 1,575 1,434 1,536 3,379,500
2021/10/29 1,500 1,568 1,450 1,477 3,582,300
2021/10/28 1,575 1,590 1,497 1,498 3,430,800
2021/10/27 1,696 1,713 1,600 1,625 3,807,500
2021/10/26 1,694 1,750 1,661 1,736 4,350,600
2021/10/25 1,561 1,771 1,555 1,724 7,480,600
2021/10/22 1,549 1,678 1,484 1,599 8,258,000
2021/10/21 1,488 1,521 1,465 1,479 681,400
2021/10/20 1,599 1,621 1,460 1,482 1,762,600
2021/10/19 1,730 1,738 1,595 1,654 1,263,400
2021/10/18 1,556 1,785 1,535 1,763 2,012,800
2021/10/15 1,436 1,489 1,430 1,486 309,000
2021/10/14 1,500 1,526 1,398 1,448 533,900
2021/10/13 1,501 1,558 1,486 1,496 487,000
2021/10/12 1,480 1,528 1,462 1,499 467,300
2021/10/11 1,390 1,495 1,378 1,488 655,400
2021/10/08 1,395 1,410 1,329 1,369 741,000
2021/10/07 1,580 1,580 1,376 1,395 1,478,400
2021/10/06 1,610 1,695 1,592 1,684 747,100
2021/10/05 1,535 1,574 1,504 1,570 422,200
2021/10/04 1,542 1,580 1,465 1,518 663,600
2021/10/01 1,512 1,533 1,484 1,509 321,600
2021/09/30 1,587 1,610 1,500 1,508 311,900
2021/09/29 1,544 1,601 1,511 1,585 347,200
2021/09/28 1,500 1,569 1,449 1,554 332,900
2021/09/27 1,471 1,489 1,455 1,471 116,400
2021/09/24 1,423 1,458 1,404 1,441 144,800
2021/09/22 1,401 1,403 1,344 1,386 179,100
2021/09/21 1,365 1,424 1,356 1,405 163,000
2021/09/17 1,420 1,447 1,400 1,414 117,400
2021/09/16 1,440 1,499 1,394 1,407 348,800
2021/09/15 1,410 1,429 1,389 1,425 144,200
2021/09/14 1,398 1,421 1,376 1,413 158,300
2021/09/13 1,360 1,420 1,359 1,389 178,300
2021/09/10 1,378 1,378 1,349 1,366 131,100
2021/09/09 1,325 1,376 1,325 1,373 127,900
2021/09/08 1,331 1,352 1,313 1,347 153,100
2021/09/07 1,288 1,337 1,273 1,335 175,200
2021/09/06 1,280 1,302 1,280 1,298 83,700
2021/09/03 1,272 1,299 1,255 1,268 136,000
2021/09/02 1,263 1,273 1,232 1,268 174,100
2021/09/01 1,310 1,319 1,255 1,270 185,800
2021/08/31 1,300 1,335 1,299 1,319 108,900
2021/08/30 1,268 1,322 1,260 1,312 144,100
2021/08/27 1,238 1,277 1,225 1,267 140,800
2021/08/26 1,252 1,256 1,211 1,227 111,600
2021/08/25 1,257 1,279 1,250 1,256 156,800
2021/08/24 1,201 1,242 1,171 1,239 155,400
2021/08/23 1,220 1,257 1,198 1,198 253,200
2021/08/20 1,190 1,222 1,190 1,216 202,300
2021/08/19 1,188 1,220 1,170 1,194 156,700
2021/08/18 1,210 1,220 1,180 1,207 182,100
2021/08/17 1,182 1,228 1,173 1,210 296,500
2021/08/16 1,130 1,182 1,124 1,182 325,300
2021/08/13 1,060 1,130 1,047 1,125 306,900
2021/08/12 1,014 1,060 1,012 1,058 134,200
2021/08/11 1,012 1,013 1,003 1,013 30,400
2021/08/10 983 1,019 983 1,013 39,300
2021/08/06 990 1,035 960 983 160,100
2021/08/05 983 986 980 980 13,900
2021/08/04 995 995 983 983 30,400
2021/08/03 987 996 986 992 25,700
2021/08/02 990 1,001 971 998 40,500
2021/07/30 997 1,001 976 985 48,200
2021/07/29 1,015 1,015 996 1,000 36,800
2021/07/28 1,007 1,019 1,007 1,015 21,700
2021/07/27 1,015 1,019 1,012 1,015 15,500
2021/07/26 1,010 1,014 1,007 1,013 18,000
2021/07/21 1,004 1,008 997 1,002 19,400
2021/07/20 992 1,003 987 987 35,400
2021/07/19 1,002 1,011 990 1,011 40,700
2021/07/16 1,004 1,011 1,004 1,007 16,600
2021/07/15 1,011 1,021 1,005 1,005 16,700
2021/07/14 1,015 1,024 1,011 1,011 34,800
2021/07/13 1,019 1,023 1,009 1,019 37,700
2021/07/12 1,005 1,025 1,005 1,015 45,500
2021/07/09 980 998 972 990 40,200
2021/07/08 992 999 985 985 32,100
2021/07/07 1,000 1,000 988 991 33,200
2021/07/06 1,000 1,010 998 1,004 36,100
2021/07/05 1,001 1,007 997 997 15,700
2021/07/02 994 1,002 990 1,001 20,200
2021/07/01 998 1,001 987 990 45,300
2021/06/30 1,009 1,009 998 998 17,700
2021/06/29 1,012 1,012 997 1,006 27,500
2021/06/28 999 1,014 997 1,012 40,200
2021/06/25 997 998 989 992 22,500
2021/06/24 976 989 973 986 19,700
2021/06/23 980 987 971 976 18,500
2021/06/22 983 985 974 979 28,000
2021/06/21 980 981 957 958 62,300
2021/06/18 1,001 1,004 987 987 38,000
2021/06/17 1,019 1,019 995 1,002 39,200
2021/06/16 994 1,019 988 1,015 68,100
2021/06/15 985 994 978 988 40,000
2021/06/14 977 984 972 984 27,700
2021/06/11 975 981 970 972 47,400
2021/06/10 973 982 967 979 21,300
2021/06/09 977 980 972 972 21,700
2021/06/08 956 977 954 974 36,200
2021/06/07 975 975 952 952 41,100
2021/06/04 970 974 963 963 29,800
2021/06/03 974 974 960 966 31,900
2021/06/02 964 982 964 968 53,400
2021/06/01 955 962 948 955 59,100
2021/05/31 945 950 935 949 69,900
2021/05/28 933 944 933 942 38,500
2021/05/27 932 936 925 925 38,200
2021/05/26 945 945 933 933 31,100
2021/05/25 955 955 940 940 29,500
2021/05/24 940 955 940 948 41,200
2021/05/21 947 949 940 940 29,400
2021/05/20 931 948 930 943 48,800
2021/05/19 925 938 921 926 39,900
2021/05/18 927 935 926 929 53,100
2021/05/17 931 939 924 928 40,200
2021/05/14 927 945 921 923 83,800
2021/05/13 950 956 924 924 90,600
2021/05/12 981 981 950 973 80,700
2021/05/11 989 989 966 970 44,000
2021/05/10 985 994 979 990 57,200
2021/05/07 964 975 956 972 46,200
2021/05/06 936 958 936 953 57,400
2021/04/30 913 939 913 934 45,400
2021/04/28 931 931 913 921 48,300
2021/04/27 922 938 917 925 50,700
2021/04/26 930 939 924 924 31,100
2021/04/23 926 934 921 929 31,300
2021/04/22 933 935 919 931 54,900
2021/04/21 910 921 905 918 80,500
2021/04/20 937 937 923 923 56,100
2021/04/19 946 950 939 940 33,400
2021/04/16 949 953 939 949 33,000
2021/04/15 941 955 941 949 65,000
2021/04/14 945 945 932 938 46,800
2021/04/13 950 961 946 946 28,100
2021/04/12 949 956 943 950 30,900
2021/04/09 941 955 941 942 49,200
2021/04/08 995 995 942 944 155,900
2021/04/07 989 1,000 984 998 30,100
2021/04/06 1,005 1,005 977 989 41,900
2021/04/05 993 1,004 983 998 60,600
2021/04/02 992 1,011 987 992 134,100
2021/04/01 991 1,004 975 982 159,700
2021/03/31 992 1,006 987 995 105,500
2021/03/30 1,001 1,010 985 1,004 237,900
2021/03/29 1,069 1,078 1,039 1,048 359,800
2021/03/26 1,064 1,082 1,053 1,067 163,600
2021/03/25 1,068 1,081 1,061 1,061 130,200
2021/03/24 1,085 1,085 1,031 1,060 190,200
2021/03/23 1,107 1,108 1,076 1,079 129,300
2021/03/22 1,070 1,115 1,069 1,110 200,100
2021/03/19 1,061 1,076 1,051 1,065 174,200
2021/03/18 1,061 1,072 1,054 1,072 76,200
2021/03/17 1,065 1,068 1,054 1,061 53,800
2021/03/16 1,068 1,068 1,049 1,063 76,000
2021/03/15 1,047 1,069 1,040 1,069 99,600
2021/03/12 1,045 1,054 1,040 1,054 71,800
2021/03/11 1,059 1,059 1,041 1,055 86,900
2021/03/10 1,080 1,080 1,031 1,049 135,000
2021/03/09 1,058 1,080 1,051 1,077 96,200
2021/03/08 1,059 1,067 1,041 1,060 122,500
2021/03/05 1,013 1,036 1,005 1,036 81,300
2021/03/04 1,016 1,025 1,000 1,025 52,000
2021/03/03 1,005 1,020 993 1,016 55,200
2021/03/02 1,026 1,029 980 1,004 160,400
2021/03/01 1,033 1,048 1,020 1,029 92,300
2021/02/26 1,011 1,023 1,000 1,000 171,300
2021/02/25 965 1,033 962 1,029 255,900
2021/02/24 941 953 935 939 89,000
2021/02/22 924 940 923 932 70,800
2021/02/19 924 924 901 910 93,200
2021/02/18 961 961 922 932 126,500
2021/02/17 916 968 916 961 149,200
2021/02/16 927 935 915 916 63,700
2021/02/15 937 939 915 926 98,900
2021/02/12 920 920 908 915 54,100
2021/02/10 913 927 904 911 78,200
2021/02/09 907 943 907 920 182,700
2021/02/08 883 942 873 913 267,300
2021/02/05 831 848 824 841 106,200
2021/02/04 813 826 811 818 68,400
2021/02/03 791 813 791 809 49,300
2021/02/02 775 796 775 787 35,000
2021/02/01 766 781 761 775 50,400
2021/01/29 781 787 769 769 51,400
2021/01/28 783 793 778 780 105,500
2021/01/27 796 799 791 794 38,000
2021/01/26 799 799 788 791 95,800
2021/01/25 796 811 794 796 62,300
2021/01/22 790 794 784 791 58,500
2021/01/21 799 808 787 787 125,800
2021/01/20 766 793 766 790 90,000
2021/01/19 770 773 761 762 55,600
2021/01/18 763 770 750 767 84,600
2021/01/15 774 780 764 766 38,600
2021/01/14 784 784 763 773 83,400
2021/01/13 768 788 763 780 91,400
2021/01/12 754 774 753 770 97,700
2021/01/08 741 757 741 754 85,800
2021/01/07 747 751 734 739 74,400
2021/01/06 727 745 727 738 97,700
2021/01/05 711 731 711 730 68,700
2021/01/04 723 723 700 717 59,900

このページの先頭へ