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
2026/06/16 1,507 1,507 1,475 1,476 149,000
2026/06/15 1,503 1,515 1,481 1,502 227,700
2026/06/12 1,474 1,515 1,463 1,487 317,400
2026/06/11 1,432 1,461 1,427 1,461 202,200
2026/06/10 1,413 1,451 1,408 1,432 310,200
2026/06/09 1,415 1,422 1,389 1,412 188,600
2026/06/08 1,385 1,410 1,377 1,402 299,200
2026/06/05 1,391 1,406 1,379 1,406 193,000
2026/06/04 1,414 1,416 1,380 1,382 183,600
2026/06/03 1,415 1,432 1,397 1,421 152,500
2026/06/02 1,396 1,421 1,367 1,412 224,100
2026/06/01 1,457 1,457 1,389 1,399 307,300
2026/05/29 1,448 1,474 1,440 1,460 332,400
2026/05/28 1,431 1,449 1,409 1,439 260,500
2026/05/27 1,452 1,455 1,415 1,431 242,600
2026/05/26 1,412 1,449 1,400 1,437 318,900
2026/05/25 1,408 1,419 1,400 1,413 134,900
2026/05/22 1,414 1,414 1,383 1,397 201,000
2026/05/21 1,399 1,423 1,397 1,413 230,200
2026/05/20 1,400 1,400 1,373 1,392 283,700
2026/05/19 1,380 1,407 1,380 1,407 328,600
2026/05/18 1,400 1,404 1,380 1,386 304,500
2026/05/15 1,366 1,411 1,360 1,405 414,900
2026/05/14 1,428 1,434 1,344 1,347 655,400
2026/05/13 1,371 1,408 1,370 1,403 344,300
2026/05/12 1,385 1,392 1,365 1,371 224,100
2026/05/11 1,370 1,395 1,368 1,376 238,300
2026/05/08 1,351 1,364 1,331 1,364 257,700
2026/05/07 1,360 1,374 1,352 1,352 257,000
2026/05/01 1,355 1,365 1,342 1,353 205,800
2026/04/30 1,375 1,379 1,345 1,355 242,900
2026/04/28 1,351 1,387 1,351 1,387 270,800
2026/04/27 1,333 1,355 1,327 1,351 247,400
2026/04/24 1,355 1,372 1,341 1,341 208,900
2026/04/23 1,360 1,365 1,343 1,357 246,200
2026/04/22 1,379 1,386 1,361 1,362 187,100
2026/04/21 1,382 1,393 1,373 1,382 229,500
2026/04/20 1,400 1,407 1,380 1,382 204,600
2026/04/17 1,395 1,401 1,386 1,395 164,900
2026/04/16 1,395 1,405 1,395 1,395 197,000
2026/04/15 1,401 1,411 1,386 1,387 191,500
2026/04/14 1,389 1,395 1,383 1,395 168,700
2026/04/13 1,370 1,390 1,367 1,381 193,200
2026/04/10 1,400 1,403 1,368 1,369 178,600
2026/04/09 1,421 1,425 1,380 1,380 235,100
2026/04/08 1,418 1,426 1,412 1,415 178,100
2026/04/07 1,410 1,418 1,397 1,407 154,100
2026/04/06 1,400 1,410 1,398 1,398 120,800
2026/04/03 1,396 1,410 1,392 1,394 178,400
2026/03/27 1,401 1,430 1,380 1,404 467,900
2026/03/26 1,410 1,414 1,384 1,396 212,500
2026/03/25 1,415 1,417 1,399 1,404 278,300
2026/03/24 1,395 1,401 1,380 1,389 235,400
2026/03/23 1,375 1,382 1,347 1,365 433,400
2026/03/19 1,425 1,435 1,395 1,395 262,100
2026/03/18 1,424 1,450 1,424 1,450 217,100
2026/03/17 1,408 1,419 1,399 1,402 158,000
2026/03/16 1,409 1,416 1,381 1,392 220,400
2026/03/13 1,379 1,437 1,372 1,406 326,100
2026/03/12 1,400 1,402 1,371 1,387 291,800
2026/03/11 1,416 1,430 1,402 1,407 242,000
2026/03/10 1,399 1,420 1,391 1,402 237,600
2026/03/09 1,350 1,379 1,337 1,367 548,500
2026/03/06 1,411 1,434 1,402 1,422 252,900
2026/03/05 1,420 1,440 1,401 1,409 288,800
2026/03/04 1,425 1,425 1,345 1,380 605,200
2026/03/03 1,510 1,510 1,457 1,458 240,400
2026/03/02 1,500 1,521 1,475 1,506 255,800
2026/02/27 1,471 1,519 1,471 1,512 242,300
2026/02/26 1,468 1,484 1,463 1,471 153,600
2026/02/25 1,500 1,500 1,462 1,469 277,200
2026/02/24 1,487 1,504 1,471 1,492 219,700
2026/02/20 1,514 1,520 1,485 1,487 216,700
2026/02/19 1,497 1,518 1,488 1,518 182,700
2026/02/18 1,495 1,514 1,482 1,491 230,300
2026/02/17 1,480 1,512 1,471 1,488 238,000
2026/02/16 1,478 1,526 1,452 1,490 483,500
2026/02/13 1,575 1,593 1,537 1,540 484,500
2026/02/12 1,542 1,584 1,533 1,572 333,500
2026/02/10 1,519 1,552 1,515 1,541 324,700
2026/02/09 1,516 1,524 1,497 1,515 271,300
2026/02/06 1,489 1,496 1,464 1,492 233,900
2026/02/05 1,484 1,521 1,478 1,498 346,500
2026/02/04 1,457 1,477 1,448 1,464 177,000
2026/02/03 1,413 1,448 1,408 1,443 212,000
2026/02/02 1,417 1,447 1,400 1,402 247,300
2026/01/30 1,420 1,432 1,414 1,425 140,800
2026/01/29 1,417 1,428 1,392 1,420 246,100
2026/01/28 1,415 1,417 1,404 1,409 146,700
2026/01/27 1,418 1,433 1,406 1,424 214,100
2026/01/26 1,450 1,452 1,418 1,424 258,500
2026/01/23 1,457 1,472 1,452 1,459 171,400
2026/01/22 1,425 1,462 1,418 1,457 316,300
2026/01/21 1,401 1,432 1,401 1,415 254,200
2026/01/20 1,434 1,434 1,411 1,412 147,400
2026/01/19 1,422 1,436 1,397 1,433 394,200
2026/01/16 1,465 1,476 1,430 1,434 306,400
2026/01/15 1,468 1,479 1,465 1,468 262,900
2026/01/14 1,473 1,480 1,455 1,468 284,400
2026/01/13 1,475 1,476 1,454 1,472 287,000
2026/01/09 1,440 1,455 1,437 1,442 203,500
2026/01/08 1,461 1,471 1,441 1,441 259,400
2026/01/07 1,463 1,485 1,458 1,465 237,900
2026/01/06 1,458 1,481 1,452 1,467 252,200
2026/01/05 1,428 1,473 1,423 1,444 404,700

このページの先頭へ