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
2023/12/29 2,643 2,657 2,627 2,635 164,300
2023/12/28 2,614 2,631 2,601 2,630 104,900
2023/12/27 2,597 2,618 2,596 2,611 170,700
2023/12/26 2,608 2,630 2,581 2,597 166,800
2023/12/25 2,694 2,699 2,611 2,612 205,100
2023/12/22 2,674 2,696 2,662 2,683 136,300
2023/12/21 2,702 2,722 2,674 2,674 144,200
2023/12/20 2,701 2,716 2,686 2,703 134,700
2023/12/19 2,734 2,745 2,681 2,700 187,300
2023/12/18 2,720 2,774 2,712 2,742 149,500
2023/12/15 2,730 2,757 2,721 2,734 142,900
2023/12/14 2,819 2,830 2,716 2,723 182,000
2023/12/13 2,809 2,812 2,755 2,798 239,100
2023/12/12 2,830 2,860 2,815 2,832 129,400
2023/12/11 2,823 2,872 2,813 2,836 196,200
2023/12/08 2,814 2,817 2,770 2,805 260,700
2023/12/07 2,835 2,840 2,816 2,824 88,700
2023/12/06 2,805 2,840 2,803 2,835 137,500
2023/12/05 2,795 2,831 2,786 2,803 135,200
2023/12/04 2,840 2,844 2,787 2,801 132,100
2023/12/01 2,818 2,860 2,798 2,840 232,700
2023/11/30 2,800 2,818 2,777 2,818 134,400
2023/11/29 2,810 2,824 2,784 2,807 175,100
2023/11/28 2,763 2,829 2,756 2,818 249,700
2023/11/27 2,779 2,814 2,771 2,785 212,100
2023/11/24 2,782 2,811 2,768 2,785 196,500
2023/11/22 2,742 2,770 2,727 2,768 151,700
2023/11/21 2,775 2,793 2,727 2,745 154,400
2023/11/20 2,732 2,790 2,731 2,760 225,000
2023/11/17 2,636 2,720 2,620 2,720 192,800
2023/11/16 2,712 2,720 2,657 2,661 237,800
2023/11/15 2,765 2,796 2,718 2,740 261,500
2023/11/14 2,787 2,818 2,706 2,715 230,800
2023/11/13 2,705 2,828 2,705 2,772 397,800
2023/11/10 2,752 2,762 2,691 2,748 280,300
2023/11/09 2,687 2,773 2,671 2,768 237,600
2023/11/08 2,753 2,754 2,675 2,695 192,100
2023/11/07 2,740 2,773 2,739 2,753 169,200
2023/11/06 2,727 2,748 2,686 2,726 209,000
2023/11/02 2,760 2,766 2,701 2,706 174,600
2023/11/01 2,756 2,782 2,732 2,760 205,800
2023/10/31 2,769 2,793 2,736 2,762 240,100
2023/10/30 2,727 2,794 2,685 2,779 698,000
2023/10/27 2,672 2,729 2,672 2,729 243,100
2023/10/26 2,664 2,693 2,633 2,642 156,700
2023/10/25 2,635 2,692 2,635 2,667 177,200
2023/10/24 2,538 2,643 2,526 2,635 225,500
2023/10/23 2,600 2,604 2,553 2,553 150,300
2023/10/20 2,543 2,607 2,535 2,601 205,800
2023/10/19 2,605 2,619 2,568 2,575 92,900
2023/10/18 2,599 2,627 2,599 2,625 92,000
2023/10/17 2,625 2,634 2,585 2,595 87,100
2023/10/16 2,572 2,610 2,571 2,598 118,600
2023/10/13 2,613 2,631 2,572 2,584 166,200
2023/10/12 2,610 2,645 2,596 2,626 147,400
2023/10/11 2,700 2,700 2,619 2,619 149,200
2023/10/10 2,633 2,729 2,633 2,702 302,100
2023/10/06 2,595 2,612 2,564 2,568 149,300
2023/10/05 2,595 2,620 2,561 2,582 226,100
2023/10/04 2,600 2,640 2,571 2,585 215,700
2023/10/03 2,660 2,665 2,620 2,627 282,500
2023/10/02 2,756 2,791 2,689 2,689 267,500
2023/09/29 2,837 2,844 2,755 2,755 264,900
2023/09/28 2,835 2,878 2,832 2,854 147,800
2023/09/27 2,883 2,883 2,830 2,879 233,100
2023/09/26 2,877 2,884 2,865 2,872 102,400
2023/09/25 2,893 2,922 2,866 2,877 166,600
2023/09/22 2,845 2,902 2,825 2,886 160,000
2023/09/21 2,945 2,953 2,868 2,869 250,800
2023/09/20 2,982 2,993 2,920 2,920 331,900
2023/09/19 2,895 2,954 2,882 2,950 470,000
2023/09/15 2,861 2,908 2,861 2,874 370,500
2023/09/14 2,846 2,861 2,823 2,841 210,600
2023/09/13 2,859 2,868 2,840 2,840 181,800
2023/09/12 2,838 2,903 2,835 2,847 197,400
2023/09/11 2,853 2,885 2,834 2,835 188,800
2023/09/08 2,890 2,899 2,853 2,853 375,600
2023/09/07 2,903 2,938 2,883 2,906 402,900
2023/09/06 2,869 2,917 2,868 2,910 338,900
2023/09/05 2,903 2,926 2,855 2,870 515,600
2023/09/04 2,914 2,925 2,892 2,914 309,800
2023/09/01 2,900 2,915 2,865 2,906 509,600
2023/08/31 2,858 2,890 2,846 2,886 534,700
2023/08/30 2,832 2,850 2,822 2,850 411,700
2023/08/29 2,780 2,832 2,780 2,815 401,200
2023/08/28 2,740 2,775 2,740 2,769 219,200
2023/08/25 2,751 2,765 2,720 2,746 236,000
2023/08/24 2,754 2,776 2,727 2,761 297,600
2023/08/23 2,663 2,738 2,656 2,735 241,200
2023/08/22 2,637 2,692 2,630 2,668 239,800
2023/08/21 2,617 2,649 2,611 2,639 222,800
2023/08/18 2,685 2,691 2,625 2,635 375,000
2023/08/17 2,758 2,760 2,684 2,708 333,800
2023/08/16 2,778 2,808 2,766 2,770 459,600
2023/08/15 2,779 2,851 2,761 2,780 510,000
2023/08/14 2,939 2,939 2,762 2,766 1,264,200
2023/08/10 2,714 2,822 2,686 2,822 792,000
2023/08/09 2,692 2,722 2,684 2,699 347,600
2023/08/08 2,676 2,691 2,662 2,683 215,000
2023/08/07 2,666 2,691 2,646 2,677 217,500
2023/08/04 2,666 2,690 2,664 2,676 175,000
2023/08/03 2,685 2,698 2,665 2,679 215,600
2023/08/02 2,665 2,714 2,652 2,691 318,500
2023/08/01 2,673 2,689 2,660 2,667 212,700
2023/07/31 2,640 2,661 2,629 2,661 230,600
2023/07/28 2,620 2,649 2,600 2,632 203,600
2023/07/27 2,607 2,639 2,603 2,631 134,200
2023/07/26 2,615 2,631 2,591 2,613 223,000
2023/07/25 2,635 2,656 2,609 2,613 257,500
2023/07/24 2,599 2,608 2,584 2,607 205,900
2023/07/21 2,641 2,649 2,593 2,599 305,900
2023/07/20 2,630 2,661 2,615 2,647 286,300
2023/07/19 2,591 2,621 2,581 2,621 208,500
2023/07/18 2,591 2,600 2,573 2,599 217,100
2023/07/14 2,604 2,624 2,591 2,603 211,000
2023/07/13 2,600 2,612 2,569 2,609 224,700
2023/07/12 2,641 2,648 2,597 2,609 301,900
2023/07/11 2,735 2,747 2,634 2,634 615,200
2023/07/10 2,730 2,760 2,715 2,722 311,500
2023/07/07 2,722 2,757 2,712 2,729 329,000
2023/07/06 2,754 2,796 2,729 2,752 637,800
2023/07/05 2,683 2,781 2,681 2,747 837,000
2023/07/04 2,645 2,719 2,616 2,685 653,800
2023/07/03 2,600 2,642 2,594 2,632 391,100
2023/06/30 2,605 2,616 2,589 2,600 218,400
2023/06/29 2,600 2,619 2,578 2,595 312,800
2023/06/28 2,594 2,597 2,570 2,591 235,600
2023/06/27 2,580 2,594 2,550 2,594 261,600
2023/06/26 2,565 2,583 2,533 2,555 234,100
2023/06/23 2,566 2,589 2,523 2,574 525,400
2023/06/22 2,634 2,656 2,575 2,582 704,200
2023/06/21 2,525 2,629 2,516 2,611 1,069,400
2023/06/20 2,488 2,664 2,488 2,524 1,853,600
2023/06/19 2,506 2,521 2,475 2,482 598,600
2023/06/16 2,517 2,541 2,499 2,517 475,300
2023/06/15 2,553 2,562 2,510 2,532 582,500
2023/06/14 2,580 2,597 2,554 2,569 563,300
2023/06/13 2,645 2,650 2,589 2,589 613,000
2023/06/12 2,644 2,667 2,617 2,645 382,000
2023/06/09 2,642 2,656 2,629 2,638 357,000
2023/06/08 2,687 2,705 2,635 2,644 513,900
2023/06/07 2,698 2,716 2,654 2,665 522,200
2023/06/06 2,675 2,697 2,663 2,682 372,200
2023/06/05 2,716 2,748 2,669 2,685 710,500
2023/06/02 2,679 2,684 2,622 2,663 678,600
2023/06/01 2,650 2,704 2,643 2,652 452,400
2023/05/31 2,693 2,723 2,670 2,686 697,200
2023/05/30 2,811 2,824 2,727 2,731 653,800
2023/05/29 2,810 2,839 2,808 2,815 402,100
2023/05/26 2,875 2,891 2,828 2,828 367,700
2023/05/25 2,947 2,947 2,876 2,879 428,600
2023/05/24 2,876 2,950 2,876 2,941 571,700
2023/05/23 2,895 2,942 2,845 2,865 815,300
2023/05/22 2,807 2,881 2,783 2,871 885,300
2023/05/19 2,925 2,949 2,853 2,853 1,051,300
2023/05/18 2,976 3,010 2,924 2,954 1,050,400
2023/05/17 3,030 3,045 2,981 3,005 999,300
2023/05/16 3,085 3,190 3,045 3,050 1,616,200
2023/05/15 3,160 3,225 3,150 3,225 948,200
2023/05/12 3,135 3,160 3,120 3,135 341,300
2023/05/11 3,140 3,155 3,115 3,130 257,800
2023/05/10 3,165 3,185 3,140 3,140 304,100
2023/05/09 3,155 3,165 3,120 3,165 289,200
2023/05/08 3,100 3,160 3,100 3,160 334,500
2023/05/02 3,095 3,120 3,090 3,105 235,300
2023/05/01 3,190 3,190 3,090 3,095 401,900
2023/04/28 3,185 3,190 3,120 3,165 303,100
2023/04/27 3,125 3,175 3,105 3,155 295,500
2023/04/26 3,100 3,145 3,065 3,140 448,300
2023/04/25 3,200 3,220 3,135 3,135 329,500
2023/04/24 3,185 3,195 3,160 3,180 253,100
2023/04/21 3,200 3,245 3,180 3,205 366,700
2023/04/20 3,185 3,230 3,160 3,225 299,900
2023/04/19 3,225 3,230 3,165 3,210 386,500
2023/04/18 3,160 3,205 3,135 3,205 460,500
2023/04/17 3,180 3,180 3,120 3,160 295,400
2023/04/14 3,150 3,190 3,130 3,170 475,100
2023/04/13 3,175 3,180 3,095 3,115 633,500
2023/04/12 3,235 3,245 3,155 3,160 591,900
2023/04/11 3,195 3,215 3,175 3,215 415,000
2023/04/10 3,165 3,200 3,130 3,175 433,000
2023/04/07 3,165 3,190 3,125 3,155 387,000
2023/04/06 3,205 3,220 3,145 3,170 507,000
2023/04/05 3,230 3,255 3,185 3,200 589,600
2023/04/04 3,270 3,325 3,250 3,290 695,800
2023/04/03 3,280 3,355 3,165 3,200 1,107,900
2023/03/31 3,505 3,505 3,270 3,285 1,405,300
2023/03/30 3,350 3,535 3,350 3,520 985,800
2023/03/29 3,710 3,715 3,640 3,660 670,500
2023/03/28 3,720 3,725 3,670 3,710 424,500
2023/03/27 3,700 3,720 3,655 3,690 354,700
2023/03/24 3,690 3,690 3,620 3,665 288,500
2023/03/23 3,580 3,645 3,535 3,645 230,700
2023/03/22 3,610 3,620 3,570 3,585 259,700
2023/03/20 3,550 3,585 3,500 3,515 296,500
2023/03/17 3,685 3,695 3,580 3,585 366,500
2023/03/16 3,630 3,680 3,595 3,640 410,300
2023/03/15 3,690 3,755 3,675 3,725 408,500
2023/03/14 3,700 3,705 3,585 3,585 584,000
2023/03/13 3,710 3,755 3,680 3,725 391,600
2023/03/10 3,815 3,885 3,740 3,755 725,700
2023/03/09 3,830 3,870 3,795 3,830 579,300
2023/03/08 3,800 3,815 3,740 3,810 532,500
2023/03/07 3,740 3,830 3,715 3,820 692,400
2023/03/06 3,640 3,720 3,630 3,695 712,600
2023/03/03 3,680 3,710 3,615 3,620 764,500
2023/03/02 3,775 3,840 3,670 3,670 1,248,600
2023/03/01 3,790 3,855 3,705 3,830 800,500
2023/02/28 3,980 3,990 3,810 3,810 1,016,000
2023/02/27 3,940 3,960 3,880 3,935 469,700
2023/02/24 3,880 3,920 3,855 3,895 507,900
2023/02/22 3,900 3,925 3,835 3,870 864,300
2023/02/21 3,790 4,105 3,770 3,945 2,163,900
2023/02/20 3,920 3,920 3,765 3,790 792,900
2023/02/17 3,740 3,865 3,720 3,820 878,000
2023/02/16 3,740 3,825 3,715 3,745 807,900
2023/02/15 3,795 3,805 3,620 3,725 1,525,200
2023/02/14 3,650 3,940 3,645 3,765 3,690,700
2023/02/13 3,465 3,665 3,370 3,605 6,465,700
2023/02/10 3,150 3,160 3,110 3,145 701,700
2023/02/09 3,110 3,150 3,100 3,135 335,300
2023/02/08 3,130 3,145 3,115 3,140 242,500
2023/02/07 3,185 3,185 3,115 3,120 444,600
2023/02/06 3,150 3,190 3,140 3,165 384,100
2023/02/03 3,155 3,165 3,085 3,160 470,300
2023/02/02 3,240 3,255 3,170 3,170 547,000
2023/02/01 3,220 3,255 3,190 3,255 457,800
2023/01/31 3,205 3,255 3,185 3,200 321,900
2023/01/30 3,170 3,225 3,155 3,220 298,400
2023/01/27 3,305 3,320 3,210 3,220 458,800
2023/01/26 3,295 3,315 3,250 3,310 304,200
2023/01/25 3,305 3,325 3,275 3,305 325,700
2023/01/24 3,360 3,385 3,300 3,305 702,100
2023/01/23 3,385 3,395 3,310 3,365 690,700
2023/01/20 3,220 3,370 3,220 3,345 998,100
2023/01/19 3,235 3,265 3,195 3,235 393,600
2023/01/18 3,205 3,285 3,195 3,255 709,300
2023/01/17 3,150 3,215 3,140 3,175 310,000
2023/01/16 3,215 3,250 3,125 3,140 502,100
2023/01/13 3,165 3,240 3,145 3,235 657,300
2023/01/12 3,115 3,180 3,105 3,165 525,900
2023/01/11 3,030 3,130 3,015 3,100 597,400
2023/01/10 2,940 3,060 2,928 3,030 926,300
2023/01/06 2,865 2,940 2,854 2,916 494,100
2023/01/05 2,963 2,973 2,873 2,897 779,300
2023/01/04 2,972 3,045 2,940 2,949 1,129,700

このページの先頭へ