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 |
|---|---|---|---|---|---|
| 2024/11/08 | 4,310 | 4,325 | 4,200 | 4,220 | 108,100 |
| 2024/11/07 | 4,250 | 4,325 | 4,170 | 4,240 | 132,200 |
| 2024/11/06 | 4,170 | 4,245 | 4,160 | 4,180 | 96,600 |
| 2024/11/05 | 4,205 | 4,225 | 4,140 | 4,140 | 80,000 |
| 2024/11/01 | 4,325 | 4,330 | 4,200 | 4,200 | 88,500 |
| 2024/10/31 | 4,375 | 4,410 | 4,305 | 4,400 | 91,000 |
| 2024/10/30 | 4,340 | 4,435 | 4,315 | 4,340 | 490,900 |
| 2024/10/29 | 4,370 | 4,400 | 4,320 | 4,340 | 96,400 |
| 2024/10/28 | 4,405 | 4,525 | 4,350 | 4,370 | 71,100 |
| 2024/10/25 | 4,505 | 4,515 | 4,355 | 4,395 | 89,500 |
| 2024/10/24 | 4,465 | 4,505 | 4,390 | 4,505 | 66,200 |
| 2024/10/23 | 4,535 | 4,570 | 4,455 | 4,465 | 59,200 |
| 2024/10/22 | 4,620 | 4,700 | 4,480 | 4,535 | 88,000 |
| 2024/10/21 | 4,635 | 4,640 | 4,570 | 4,570 | 58,500 |
| 2024/10/18 | 4,740 | 4,750 | 4,615 | 4,635 | 71,000 |
| 2024/10/17 | 4,755 | 4,765 | 4,700 | 4,735 | 51,500 |
| 2024/10/16 | 4,835 | 4,890 | 4,745 | 4,755 | 57,100 |
| 2024/10/15 | 4,955 | 4,975 | 4,820 | 4,885 | 71,700 |
| 2024/10/11 | 4,955 | 5,000 | 4,885 | 4,885 | 64,700 |
| 2024/10/10 | 5,030 | 5,040 | 4,895 | 4,955 | 60,700 |
| 2024/10/09 | 5,010 | 5,020 | 4,960 | 5,000 | 57,700 |
| 2024/10/08 | 5,080 | 5,110 | 4,950 | 5,000 | 72,300 |
| 2024/10/07 | 5,070 | 5,170 | 5,030 | 5,120 | 62,200 |
| 2024/10/04 | 4,940 | 5,090 | 4,925 | 5,070 | 56,300 |
| 2024/10/03 | 5,000 | 5,200 | 4,940 | 4,940 | 70,900 |
| 2024/10/02 | 4,985 | 5,070 | 4,925 | 4,935 | 72,700 |
| 2024/10/01 | 4,880 | 5,020 | 4,865 | 4,985 | 56,800 |
| 2024/09/30 | 4,820 | 4,930 | 4,820 | 4,825 | 59,400 |
| 2024/09/27 | 4,990 | 5,080 | 4,910 | 5,060 | 36,500 |
| 2024/09/26 | 4,775 | 5,050 | 4,755 | 5,050 | 106,200 |
| 2024/09/25 | 4,720 | 4,745 | 4,660 | 4,715 | 37,400 |
| 2024/09/24 | 4,820 | 4,820 | 4,705 | 4,720 | 28,400 |
| 2024/09/20 | 4,815 | 4,815 | 4,690 | 4,720 | 79,700 |
| 2024/09/19 | 4,745 | 4,840 | 4,740 | 4,745 | 65,100 |
| 2024/09/18 | 4,620 | 4,720 | 4,620 | 4,720 | 58,500 |
| 2024/09/17 | 4,605 | 4,660 | 4,495 | 4,600 | 54,400 |
| 2024/09/13 | 4,545 | 4,600 | 4,535 | 4,535 | 52,100 |
| 2024/09/12 | 4,520 | 4,630 | 4,505 | 4,570 | 61,300 |
| 2024/09/11 | 4,570 | 4,570 | 4,375 | 4,420 | 57,000 |
| 2024/09/10 | 4,480 | 4,590 | 4,420 | 4,565 | 60,600 |
| 2024/09/09 | 4,430 | 4,475 | 4,340 | 4,410 | 86,200 |
| 2024/09/06 | 4,625 | 4,670 | 4,570 | 4,595 | 51,200 |
| 2024/09/05 | 4,500 | 4,580 | 4,450 | 4,565 | 65,100 |
| 2024/09/04 | 4,715 | 4,745 | 4,510 | 4,520 | 84,400 |
| 2024/09/03 | 4,720 | 4,860 | 4,715 | 4,815 | 64,000 |
| 2024/09/02 | 4,735 | 4,780 | 4,725 | 4,725 | 48,200 |
| 2024/08/30 | 4,710 | 4,785 | 4,690 | 4,720 | 74,400 |
| 2024/08/29 | 4,720 | 4,780 | 4,650 | 4,780 | 79,400 |
| 2024/08/28 | 4,975 | 5,000 | 4,710 | 4,760 | 127,100 |
| 2024/08/27 | 4,895 | 5,060 | 4,820 | 4,990 | 88,400 |
| 2024/08/26 | 5,010 | 5,020 | 4,765 | 4,835 | 148,800 |
| 2024/08/23 | 5,050 | 5,120 | 5,040 | 5,070 | 43,100 |
| 2024/08/22 | 5,050 | 5,110 | 5,010 | 5,030 | 46,300 |
| 2024/08/21 | 4,945 | 5,050 | 4,895 | 5,050 | 71,100 |
| 2024/08/20 | 4,955 | 5,010 | 4,880 | 4,880 | 71,200 |
| 2024/08/19 | 4,980 | 5,050 | 4,870 | 4,885 | 89,500 |
| 2024/08/16 | 4,890 | 5,110 | 4,845 | 5,080 | 109,700 |
| 2024/08/15 | 4,685 | 4,765 | 4,630 | 4,750 | 79,100 |
| 2024/08/14 | 4,795 | 4,795 | 4,685 | 4,760 | 49,500 |
| 2024/08/13 | 4,825 | 4,825 | 4,500 | 4,750 | 140,900 |
| 2024/08/09 | 4,525 | 4,610 | 4,465 | 4,545 | 107,500 |
| 2024/08/08 | 4,360 | 4,495 | 4,265 | 4,455 | 80,200 |
| 2024/08/07 | 4,205 | 4,535 | 4,135 | 4,395 | 94,900 |
| 2024/08/06 | 4,265 | 4,430 | 4,145 | 4,275 | 85,300 |
| 2024/08/05 | 4,080 | 4,410 | 3,945 | 4,035 | 143,000 |
| 2024/08/02 | 4,885 | 4,910 | 4,640 | 4,640 | 93,500 |
| 2024/08/01 | 5,210 | 5,210 | 4,965 | 5,090 | 71,600 |
| 2024/07/31 | 5,110 | 5,310 | 5,050 | 5,250 | 87,000 |
| 2024/07/30 | 5,310 | 5,310 | 5,130 | 5,200 | 46,200 |
| 2024/07/29 | 5,160 | 5,330 | 5,150 | 5,310 | 38,100 |
| 2024/07/26 | 5,200 | 5,280 | 5,140 | 5,140 | 40,700 |
| 2024/07/25 | 5,300 | 5,350 | 5,200 | 5,210 | 62,300 |
| 2024/07/24 | 5,470 | 5,500 | 5,300 | 5,380 | 44,200 |
| 2024/07/23 | 5,480 | 5,530 | 5,410 | 5,470 | 40,700 |
| 2024/07/22 | 5,480 | 5,590 | 5,210 | 5,480 | 130,000 |
| 2024/07/19 | 5,660 | 5,660 | 5,500 | 5,540 | 49,300 |
| 2024/07/18 | 5,600 | 5,830 | 5,580 | 5,700 | 83,800 |
| 2024/07/17 | 5,650 | 5,700 | 5,520 | 5,690 | 85,300 |
| 2024/07/16 | 5,600 | 5,740 | 5,560 | 5,590 | 87,200 |
| 2024/07/12 | 5,560 | 5,790 | 5,520 | 5,640 | 143,600 |
| 2024/07/11 | 5,560 | 5,600 | 5,410 | 5,600 | 126,500 |
| 2024/07/10 | 5,300 | 5,520 | 5,270 | 5,510 | 158,900 |
| 2024/07/09 | 5,610 | 5,790 | 5,250 | 5,340 | 571,400 |
| 2024/07/08 | 5,250 | 5,620 | 5,230 | 5,620 | 329,000 |
| 2024/07/05 | 4,925 | 4,980 | 4,885 | 4,915 | 67,000 |
| 2024/07/04 | 4,915 | 4,990 | 4,850 | 4,925 | 85,900 |
| 2024/07/03 | 4,945 | 5,020 | 4,815 | 4,890 | 117,600 |
| 2024/07/02 | 5,090 | 5,230 | 4,990 | 4,990 | 102,500 |
| 2024/07/01 | 5,090 | 5,140 | 5,010 | 5,060 | 69,300 |
| 2024/06/28 | 5,090 | 5,100 | 5,000 | 5,070 | 69,600 |
| 2024/06/27 | 5,010 | 5,100 | 4,965 | 5,100 | 105,100 |
| 2024/06/26 | 4,950 | 5,160 | 4,930 | 5,080 | 145,400 |
| 2024/06/25 | 4,870 | 5,100 | 4,840 | 4,960 | 167,800 |
| 2024/06/24 | 4,805 | 4,915 | 4,750 | 4,865 | 139,100 |
| 2024/06/21 | 4,960 | 5,020 | 4,780 | 4,795 | 172,300 |
| 2024/06/20 | 4,950 | 4,950 | 4,785 | 4,835 | 93,200 |
| 2024/06/19 | 4,790 | 4,960 | 4,790 | 4,950 | 107,700 |
| 2024/06/18 | 4,720 | 4,800 | 4,660 | 4,790 | 99,900 |
| 2024/06/17 | 4,750 | 4,760 | 4,660 | 4,685 | 173,100 |
| 2024/06/14 | 4,630 | 5,040 | 4,565 | 4,910 | 369,500 |
| 2024/06/13 | 4,630 | 4,695 | 4,560 | 4,560 | 115,500 |
| 2024/06/12 | 4,600 | 4,625 | 4,555 | 4,600 | 81,500 |
| 2024/06/11 | 4,590 | 4,710 | 4,580 | 4,615 | 116,000 |
| 2024/06/10 | 4,555 | 4,630 | 4,485 | 4,580 | 174,700 |
| 2024/06/07 | 4,800 | 4,820 | 4,535 | 4,550 | 187,000 |
| 2024/06/06 | 4,575 | 4,790 | 4,575 | 4,785 | 181,900 |
| 2024/06/05 | 4,570 | 4,665 | 4,530 | 4,605 | 162,500 |
| 2024/06/04 | 4,715 | 4,850 | 4,490 | 4,570 | 307,800 |
| 2024/06/03 | 4,735 | 4,815 | 4,680 | 4,745 | 164,100 |
| 2024/05/31 | 4,565 | 4,690 | 4,560 | 4,690 | 157,800 |
| 2024/05/30 | 4,530 | 4,530 | 4,410 | 4,525 | 138,700 |
| 2024/05/29 | 4,580 | 4,785 | 4,570 | 4,600 | 233,300 |
| 2024/05/28 | 4,625 | 4,815 | 4,580 | 4,600 | 279,600 |
| 2024/05/27 | 4,560 | 4,655 | 4,535 | 4,620 | 150,900 |
| 2024/05/24 | 4,675 | 4,695 | 4,560 | 4,560 | 299,800 |
| 2024/05/23 | 4,920 | 4,940 | 4,780 | 4,820 | 242,100 |
| 2024/05/22 | 5,120 | 5,290 | 4,855 | 4,890 | 437,400 |
| 2024/05/21 | 5,200 | 5,330 | 4,970 | 5,060 | 439,200 |
| 2024/05/20 | 5,190 | 5,190 | 4,935 | 5,000 | 509,600 |
| 2024/05/17 | 5,590 | 5,930 | 5,030 | 5,130 | 838,800 |
| 2024/05/16 | 5,690 | 6,030 | 5,300 | 5,370 | 678,000 |
| 2024/05/15 | 5,390 | 6,210 | 5,390 | 5,680 | 1,779,500 |
| 2024/05/14 | 4,195 | 5,390 | 4,170 | 5,390 | 2,036,500 |
| 2024/05/13 | 3,950 | 4,685 | 3,945 | 4,685 | 1,989,300 |
| 2024/05/10 | 3,695 | 4,015 | 3,660 | 3,985 | 1,042,900 |
| 2024/05/09 | 3,640 | 3,750 | 3,480 | 3,650 | 749,000 |
| 2024/05/08 | 3,460 | 3,710 | 3,430 | 3,655 | 606,500 |
| 2024/05/07 | 3,340 | 3,500 | 3,320 | 3,475 | 422,600 |
| 2024/05/02 | 3,200 | 3,450 | 3,195 | 3,440 | 523,900 |
| 2024/05/01 | 3,140 | 3,190 | 3,130 | 3,175 | 57,100 |
| 2024/04/30 | 3,180 | 3,215 | 3,165 | 3,175 | 102,300 |
| 2024/04/26 | 3,120 | 3,160 | 3,115 | 3,150 | 60,100 |
| 2024/04/25 | 3,125 | 3,140 | 3,115 | 3,115 | 55,100 |
| 2024/04/24 | 3,200 | 3,200 | 3,120 | 3,125 | 115,000 |
| 2024/04/23 | 3,110 | 3,195 | 3,110 | 3,175 | 213,800 |
| 2024/04/22 | 3,070 | 3,110 | 3,060 | 3,095 | 96,400 |
| 2024/04/19 | 3,070 | 3,070 | 3,025 | 3,030 | 147,900 |
| 2024/04/18 | 3,045 | 3,090 | 3,030 | 3,080 | 73,800 |
| 2024/04/17 | 3,070 | 3,095 | 3,030 | 3,045 | 112,000 |
| 2024/04/16 | 3,115 | 3,120 | 3,055 | 3,055 | 138,300 |
| 2024/04/15 | 3,025 | 3,120 | 3,020 | 3,115 | 190,800 |
| 2024/04/12 | 3,040 | 3,045 | 3,005 | 3,035 | 74,900 |
| 2024/04/11 | 3,000 | 3,060 | 2,995 | 3,035 | 87,700 |
| 2024/04/10 | 3,080 | 3,100 | 3,030 | 3,030 | 99,000 |
| 2024/04/09 | 3,025 | 3,080 | 3,010 | 3,075 | 153,100 |
| 2024/04/08 | 3,000 | 3,010 | 2,959 | 3,010 | 235,500 |
| 2024/04/05 | 2,940 | 2,996 | 2,933 | 2,983 | 172,200 |
| 2024/04/04 | 2,945 | 2,958 | 2,929 | 2,951 | 194,600 |
| 2024/04/03 | 2,922 | 2,942 | 2,906 | 2,925 | 181,500 |
| 2024/04/02 | 2,914 | 2,942 | 2,906 | 2,934 | 179,200 |
| 2024/04/01 | 2,936 | 2,937 | 2,901 | 2,915 | 193,800 |
| 2024/03/29 | 2,892 | 2,915 | 2,853 | 2,914 | 311,700 |
| 2024/03/28 | 2,904 | 2,945 | 2,891 | 2,895 | 149,300 |
| 2024/03/27 | 2,944 | 2,972 | 2,926 | 2,950 | 155,300 |
| 2024/03/26 | 2,945 | 2,945 | 2,893 | 2,911 | 109,600 |
| 2024/03/25 | 2,957 | 2,970 | 2,922 | 2,931 | 159,100 |
| 2024/03/22 | 2,985 | 3,005 | 2,945 | 2,972 | 149,500 |
| 2024/03/21 | 2,951 | 2,995 | 2,936 | 2,984 | 188,800 |
| 2024/03/19 | 2,925 | 2,946 | 2,906 | 2,927 | 156,600 |
| 2024/03/18 | 2,915 | 2,946 | 2,912 | 2,917 | 124,700 |
| 2024/03/15 | 2,914 | 2,946 | 2,885 | 2,896 | 206,500 |
| 2024/03/14 | 2,929 | 2,956 | 2,899 | 2,943 | 130,900 |
| 2024/03/13 | 2,992 | 3,025 | 2,892 | 2,906 | 246,400 |
| 2024/03/12 | 3,050 | 3,075 | 2,980 | 2,992 | 217,100 |
| 2024/03/11 | 3,240 | 3,250 | 3,030 | 3,045 | 282,500 |
| 2024/03/08 | 3,235 | 3,325 | 3,230 | 3,265 | 165,100 |
| 2024/03/07 | 3,320 | 3,340 | 3,205 | 3,295 | 300,900 |
| 2024/03/06 | 3,220 | 3,320 | 3,165 | 3,300 | 300,900 |
| 2024/03/05 | 3,145 | 3,215 | 3,085 | 3,215 | 283,200 |
| 2024/03/04 | 3,165 | 3,215 | 3,120 | 3,170 | 281,600 |
| 2024/03/01 | 3,135 | 3,180 | 3,125 | 3,170 | 184,800 |
| 2024/02/29 | 3,060 | 3,150 | 3,045 | 3,145 | 259,300 |
| 2024/02/28 | 3,050 | 3,115 | 3,030 | 3,055 | 164,200 |
| 2024/02/27 | 3,075 | 3,080 | 3,035 | 3,050 | 148,400 |
| 2024/02/26 | 3,045 | 3,085 | 3,010 | 3,050 | 222,500 |
| 2024/02/22 | 3,020 | 3,060 | 2,994 | 3,020 | 170,500 |
| 2024/02/21 | 3,000 | 3,010 | 2,963 | 3,000 | 191,500 |
| 2024/02/20 | 2,997 | 3,030 | 2,971 | 3,010 | 212,700 |
| 2024/02/19 | 2,909 | 3,015 | 2,885 | 3,000 | 212,600 |
| 2024/02/16 | 2,898 | 2,928 | 2,839 | 2,909 | 257,700 |
| 2024/02/15 | 2,931 | 2,957 | 2,865 | 2,865 | 272,900 |
| 2024/02/14 | 2,996 | 3,005 | 2,918 | 2,927 | 430,800 |
| 2024/02/13 | 2,900 | 3,185 | 2,849 | 3,015 | 1,365,600 |
| 2024/02/09 | 2,817 | 2,840 | 2,779 | 2,785 | 234,400 |
| 2024/02/08 | 2,790 | 2,803 | 2,763 | 2,775 | 187,600 |
| 2024/02/07 | 2,790 | 2,808 | 2,785 | 2,794 | 132,900 |
| 2024/02/06 | 2,791 | 2,811 | 2,785 | 2,797 | 187,000 |
| 2024/02/05 | 2,794 | 2,801 | 2,775 | 2,786 | 165,000 |
| 2024/02/02 | 2,815 | 2,815 | 2,770 | 2,800 | 179,500 |
| 2024/02/01 | 2,864 | 2,869 | 2,785 | 2,810 | 244,300 |
| 2024/01/31 | 2,867 | 2,869 | 2,850 | 2,866 | 76,100 |
| 2024/01/30 | 2,858 | 2,888 | 2,850 | 2,867 | 174,800 |
| 2024/01/29 | 2,851 | 2,905 | 2,849 | 2,858 | 196,000 |
| 2024/01/26 | 2,824 | 2,842 | 2,811 | 2,837 | 210,000 |
| 2024/01/25 | 2,830 | 2,857 | 2,807 | 2,829 | 110,000 |
| 2024/01/24 | 2,793 | 2,818 | 2,772 | 2,818 | 175,800 |
| 2024/01/23 | 2,827 | 2,827 | 2,780 | 2,782 | 256,500 |
| 2024/01/22 | 2,850 | 2,856 | 2,828 | 2,842 | 128,600 |
| 2024/01/19 | 2,844 | 2,859 | 2,822 | 2,838 | 107,100 |
| 2024/01/18 | 2,824 | 2,856 | 2,818 | 2,836 | 93,400 |
| 2024/01/17 | 2,872 | 2,882 | 2,821 | 2,821 | 156,800 |
| 2024/01/16 | 2,920 | 2,944 | 2,847 | 2,852 | 210,300 |
| 2024/01/15 | 2,870 | 2,948 | 2,862 | 2,920 | 308,400 |
| 2024/01/12 | 2,867 | 2,886 | 2,845 | 2,872 | 183,700 |
| 2024/01/11 | 2,851 | 2,875 | 2,844 | 2,867 | 165,100 |
| 2024/01/10 | 2,868 | 2,880 | 2,840 | 2,847 | 140,200 |
| 2024/01/09 | 2,788 | 2,871 | 2,788 | 2,868 | 304,300 |
| 2024/01/05 | 2,758 | 2,776 | 2,729 | 2,775 | 137,600 |
| 2024/01/04 | 2,654 | 2,758 | 2,646 | 2,758 | 285,700 |