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

三井海洋開発(6269)の株価時系列情報

三井海洋開発(6269)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
2013/12/30 3,020 3,040 3,000 3,020 119,300
2013/12/27 2,992 3,010 2,956 3,010 129,100
2013/12/26 2,920 2,978 2,920 2,973 129,800
2013/12/25 2,926 2,947 2,923 2,935 144,400
2013/12/24 2,950 2,966 2,938 2,949 173,900
2013/12/20 2,953 2,970 2,933 2,949 118,500
2013/12/19 3,000 3,010 2,945 2,959 136,400
2013/12/18 2,936 2,981 2,926 2,968 134,400
2013/12/17 2,921 2,945 2,921 2,934 78,900
2013/12/16 2,964 2,975 2,911 2,911 107,500
2013/12/13 2,966 2,990 2,948 2,964 165,500
2013/12/12 2,984 2,984 2,958 2,971 111,900
2013/12/11 3,010 3,015 2,998 3,000 70,100
2013/12/10 3,040 3,050 3,015 3,025 81,500
2013/12/09 3,035 3,040 3,020 3,040 94,500
2013/12/06 3,015 3,020 2,978 3,015 153,700
2013/12/05 3,020 3,075 3,010 3,030 190,500
2013/12/04 3,040 3,050 2,993 3,010 133,700
2013/12/03 3,080 3,095 3,065 3,080 255,300
2013/12/02 3,060 3,070 3,040 3,065 238,300
2013/11/29 2,992 3,015 2,982 3,005 140,500
2013/11/28 2,975 2,999 2,968 2,992 135,000
2013/11/27 2,956 2,975 2,955 2,959 100,700
2013/11/26 2,981 2,994 2,957 2,990 143,900
2013/11/25 2,999 3,015 2,982 2,996 120,400
2013/11/22 2,978 3,005 2,962 2,976 155,800
2013/11/21 2,990 3,020 2,979 2,989 236,200
2013/11/20 2,950 2,990 2,940 2,987 226,200
2013/11/19 2,964 2,994 2,958 2,964 133,700
2013/11/18 3,015 3,020 2,981 2,994 146,700
2013/11/15 3,000 3,020 2,987 3,005 205,500
2013/11/14 2,986 2,998 2,955 2,984 150,300
2013/11/13 2,956 2,979 2,941 2,965 139,600
2013/11/12 2,883 2,955 2,883 2,954 132,300
2013/11/11 2,954 2,974 2,888 2,908 247,200
2013/11/08 2,910 2,976 2,910 2,918 167,900
2013/11/07 2,976 2,988 2,940 2,948 106,200
2013/11/06 3,000 3,010 2,960 2,976 143,700
2013/11/05 3,030 3,040 2,963 3,005 412,100
2013/11/01 2,960 2,979 2,881 2,893 238,000
2013/10/31 3,025 3,045 2,952 2,971 203,800
2013/10/30 3,070 3,090 3,045 3,045 95,200
2013/10/29 3,050 3,085 3,035 3,055 145,200
2013/10/28 3,020 3,075 3,020 3,070 195,900
2013/10/25 3,045 3,045 2,965 2,976 135,000
2013/10/24 2,973 3,045 2,963 3,040 90,900
2013/10/23 3,075 3,095 2,998 2,998 110,100
2013/10/22 3,045 3,060 3,025 3,060 72,800
2013/10/21 3,030 3,045 3,025 3,040 61,400
2013/10/18 3,035 3,050 3,020 3,025 66,200
2013/10/17 3,070 3,070 3,000 3,025 61,100
2013/10/16 3,005 3,045 3,005 3,025 40,500
2013/10/15 3,055 3,065 3,015 3,025 110,200
2013/10/11 3,045 3,070 3,035 3,070 170,600
2013/10/10 2,998 3,020 2,969 3,020 120,700
2013/10/09 2,880 2,982 2,880 2,981 127,600
2013/10/08 2,898 2,908 2,830 2,906 171,100
2013/10/07 2,942 2,966 2,880 2,882 111,600
2013/10/04 2,901 2,953 2,873 2,945 137,600
2013/10/03 2,970 2,986 2,930 2,932 114,600
2013/10/02 3,020 3,065 2,972 2,991 129,100
2013/10/01 3,090 3,100 3,020 3,020 160,300
2013/09/30 3,065 3,080 3,015 3,075 105,300
2013/09/27 3,075 3,080 3,045 3,065 86,600
2013/09/26 3,015 3,075 3,000 3,075 97,500
2013/09/25 3,090 3,090 3,015 3,055 106,600
2013/09/24 3,065 3,085 3,040 3,080 100,100
2013/09/20 3,065 3,080 3,055 3,075 108,600
2013/09/19 3,060 3,075 3,045 3,055 109,800
2013/09/18 3,070 3,075 3,030 3,060 87,800
2013/09/17 3,030 3,075 3,030 3,060 134,000
2013/09/13 2,940 3,025 2,940 3,025 129,100
2013/09/12 2,967 2,995 2,966 2,979 95,000
2013/09/11 3,005 3,015 2,980 3,000 93,700
2013/09/10 3,000 3,020 2,997 2,999 140,900
2013/09/09 3,020 3,030 2,984 3,015 143,900
2013/09/06 3,000 3,000 2,955 2,965 155,600
2013/09/05 3,025 3,040 2,976 2,985 209,700
2013/09/04 2,901 3,030 2,901 3,005 393,900
2013/09/03 2,852 2,883 2,833 2,873 151,100
2013/09/02 2,781 2,827 2,753 2,811 167,500
2013/08/30 2,827 2,859 2,796 2,798 195,700
2013/08/29 2,811 2,858 2,793 2,848 246,100
2013/08/28 2,793 2,849 2,788 2,807 216,900
2013/08/27 2,835 2,854 2,812 2,843 206,900
2013/08/26 2,877 2,890 2,833 2,841 176,100
2013/08/23 2,876 2,910 2,863 2,872 188,700
2013/08/22 2,842 2,897 2,815 2,840 207,300
2013/08/21 2,911 2,943 2,854 2,876 173,500
2013/08/20 2,897 2,970 2,895 2,934 174,800
2013/08/19 2,870 2,947 2,869 2,947 161,400
2013/08/16 2,855 2,913 2,853 2,879 166,200
2013/08/15 2,915 2,977 2,901 2,905 208,700
2013/08/14 2,957 2,961 2,904 2,958 218,300
2013/08/13 2,930 2,965 2,922 2,964 146,200
2013/08/12 2,935 2,974 2,919 2,934 187,100
2013/08/09 2,938 3,005 2,898 2,984 348,400
2013/08/08 2,977 2,993 2,890 2,894 313,600
2013/08/07 3,010 3,045 2,988 3,010 187,200
2013/08/06 3,025 3,035 2,962 3,030 206,100
2013/08/05 2,982 3,045 2,962 3,020 151,200
2013/08/02 2,995 2,999 2,951 2,999 222,000
2013/08/01 2,851 2,915 2,822 2,915 334,400
2013/07/31 2,885 2,917 2,838 2,873 227,000
2013/07/30 2,781 2,951 2,781 2,885 513,700
2013/07/29 2,890 2,891 2,783 2,810 458,600
2013/07/26 2,982 2,985 2,917 2,924 460,600
2013/07/25 3,090 3,100 3,020 3,035 351,500
2013/07/24 3,165 3,175 3,090 3,115 378,200
2013/07/23 3,200 3,245 3,135 3,180 419,900
2013/07/22 3,275 3,285 3,200 3,270 277,700
2013/07/19 3,270 3,270 3,130 3,190 333,000
2013/07/18 3,260 3,270 3,225 3,260 283,600
2013/07/17 3,125 3,230 3,125 3,220 254,700
2013/07/16 3,140 3,175 3,110 3,150 134,300
2013/07/12 3,155 3,200 3,120 3,135 335,200
2013/07/11 3,140 3,190 3,120 3,135 280,500
2013/07/10 3,220 3,235 3,165 3,190 169,100
2013/07/09 3,200 3,225 3,160 3,225 279,800
2013/07/08 3,210 3,245 3,155 3,160 208,100
2013/07/05 3,180 3,210 3,145 3,160 318,300
2013/07/04 3,130 3,200 3,115 3,155 247,000
2013/07/03 3,150 3,160 3,110 3,145 348,000
2013/07/02 3,100 3,160 3,065 3,155 417,500
2013/07/01 2,883 3,050 2,881 3,035 362,400
2013/06/28 2,902 2,939 2,861 2,894 394,100
2013/06/27 2,895 2,921 2,762 2,853 435,400
2013/06/26 3,090 3,110 2,900 2,902 348,400
2013/06/25 3,080 3,140 3,005 3,055 351,800
2013/06/24 3,175 3,190 3,080 3,105 289,900
2013/06/21 3,000 3,110 2,956 3,110 400,900
2013/06/20 3,090 3,130 3,020 3,115 315,800
2013/06/19 3,140 3,140 3,055 3,095 222,600
2013/06/18 3,085 3,145 3,055 3,070 359,300
2013/06/17 2,902 3,075 2,902 3,060 381,100
2013/06/14 2,987 3,020 2,905 2,905 414,500
2013/06/13 2,960 3,025 2,900 2,900 448,900
2013/06/12 2,960 3,030 2,911 3,010 274,500
2013/06/11 3,060 3,130 2,980 3,030 529,700
2013/06/10 2,900 3,055 2,900 3,055 560,800
2013/06/07 2,680 2,794 2,608 2,714 637,900
2013/06/06 2,900 2,950 2,690 2,743 1,007,600
2013/06/05 3,105 3,260 2,960 2,991 520,300
2013/06/04 3,025 3,110 2,917 3,110 472,400
2013/06/03 3,050 3,175 3,035 3,040 364,800
2013/05/31 3,180 3,240 3,110 3,150 283,200
2013/05/30 3,170 3,255 3,110 3,135 456,600
2013/05/29 3,290 3,295 3,180 3,235 452,700
2013/05/28 3,150 3,300 3,130 3,240 404,000
2013/05/27 3,255 3,300 3,160 3,200 443,800
2013/05/24 3,370 3,500 3,140 3,355 1,038,100
2013/05/23 3,540 3,585 3,250 3,255 1,495,600
2013/05/22 3,620 3,650 3,535 3,595 690,600
2013/05/21 3,720 3,875 3,560 3,685 1,970,500
2013/05/20 3,500 3,970 3,400 3,780 4,625,800
2013/05/17 3,300 3,490 3,235 3,405 1,812,500
2013/05/16 3,140 3,225 3,000 3,145 789,100
2013/05/15 3,295 3,390 3,110 3,185 1,686,800
2013/05/14 3,040 3,430 3,015 3,365 3,856,500
2013/05/13 2,901 2,947 2,876 2,947 727,300
2013/05/10 2,920 2,920 2,862 2,876 459,600
2013/05/09 2,895 2,935 2,872 2,877 581,200
2013/05/08 2,882 2,928 2,830 2,871 896,000
2013/05/07 2,830 2,873 2,802 2,856 1,171,400
2013/05/02 2,780 2,787 2,692 2,754 334,400
2013/05/01 2,813 2,825 2,764 2,794 537,200
2013/04/30 2,816 2,834 2,788 2,799 560,600
2013/04/26 2,720 2,879 2,684 2,781 1,472,500
2013/04/25 2,722 2,728 2,688 2,717 399,700
2013/04/24 2,750 2,770 2,680 2,732 821,000
2013/04/23 2,667 2,739 2,660 2,724 760,400
2013/04/22 2,586 2,669 2,571 2,659 961,800
2013/04/19 2,534 2,549 2,510 2,538 281,600
2013/04/18 2,564 2,596 2,539 2,541 418,600
2013/04/17 2,574 2,586 2,540 2,553 486,400
2013/04/16 2,502 2,678 2,501 2,549 1,233,200
2013/04/15 2,523 2,555 2,500 2,512 932,100
2013/04/12 2,704 2,705 2,580 2,585 1,081,800
2013/04/11 2,720 2,733 2,677 2,715 416,800
2013/04/10 2,702 2,739 2,665 2,684 366,000
2013/04/09 2,654 2,742 2,623 2,702 580,400
2013/04/08 2,641 2,660 2,590 2,652 482,200
2013/04/05 2,643 2,728 2,616 2,620 592,100
2013/04/04 2,562 2,621 2,515 2,614 479,500
2013/04/03 2,582 2,698 2,580 2,621 443,200
2013/04/02 2,452 2,638 2,427 2,588 714,700
2013/04/01 2,814 2,815 2,652 2,652 675,400
2013/03/29 2,831 2,836 2,752 2,768 448,000
2013/03/28 2,940 2,942 2,806 2,831 747,900
2013/03/27 2,782 2,890 2,782 2,890 751,800
2013/03/26 2,789 2,795 2,743 2,781 499,400
2013/03/25 2,850 2,850 2,725 2,745 606,100
2013/03/22 2,850 2,920 2,777 2,785 1,346,000
2013/03/21 2,751 2,835 2,735 2,768 1,024,200
2013/03/19 2,700 2,840 2,689 2,763 1,221,000
2013/03/18 2,850 2,866 2,750 2,776 1,526,400
2013/03/15 2,952 3,030 2,876 2,889 1,979,300
2013/03/14 3,000 3,150 2,980 3,010 2,805,700
2013/03/13 3,315 3,425 3,100 3,180 9,506,800
2013/03/12 2,780 3,730 2,698 3,245 16,741,600
2013/03/11 3,440 3,440 2,980 3,030 5,528,800
2013/03/08 2,485 2,951 2,462 2,936 3,473,700
2013/03/07 2,510 2,530 2,438 2,451 472,400
2013/03/06 2,524 2,530 2,424 2,474 497,200
2013/03/05 2,471 2,623 2,460 2,487 562,800
2013/03/04 2,431 2,483 2,410 2,468 294,400
2013/03/01 2,449 2,450 2,388 2,430 386,400
2013/02/28 2,408 2,495 2,394 2,417 726,900
2013/02/27 2,404 2,416 2,310 2,316 545,800
2013/02/26 2,375 2,430 2,363 2,423 478,500
2013/02/25 2,495 2,524 2,328 2,438 710,300
2013/02/22 2,282 2,490 2,276 2,454 1,182,400
2013/02/21 2,191 2,306 2,190 2,288 696,600
2013/02/20 2,071 2,193 2,060 2,179 620,600
2013/02/19 1,979 2,088 1,972 2,077 575,800
2013/02/18 2,070 2,070 1,951 1,969 375,800
2013/02/15 2,150 2,157 1,935 1,996 722,000
2013/02/14 1,926 1,985 1,909 1,960 170,700
2013/02/13 1,980 1,981 1,910 1,926 182,900
2013/02/12 2,014 2,018 1,972 1,981 170,900
2013/02/08 2,021 2,032 1,971 1,979 245,500
2013/02/07 2,003 2,039 1,999 2,023 217,300
2013/02/06 2,015 2,048 1,997 2,007 198,200
2013/02/05 2,040 2,041 1,981 1,984 229,500
2013/02/04 2,083 2,088 2,045 2,053 127,100
2013/02/01 2,082 2,089 2,052 2,056 136,300
2013/01/31 2,116 2,116 2,060 2,082 256,400
2013/01/30 2,055 2,118 2,042 2,116 314,200
2013/01/29 2,020 2,062 2,017 2,032 153,200
2013/01/28 2,040 2,040 2,011 2,021 150,400
2013/01/25 2,033 2,040 2,001 2,029 145,600
2013/01/24 1,972 2,041 1,969 2,012 203,200
2013/01/23 2,026 2,030 1,970 1,978 192,400
2013/01/22 2,045 2,100 2,033 2,046 246,500
2013/01/21 2,031 2,048 1,995 2,039 154,200
2013/01/18 1,999 2,010 1,989 1,999 132,200
2013/01/17 1,986 1,993 1,925 1,961 148,000
2013/01/16 2,027 2,028 1,987 1,995 130,800
2013/01/15 2,059 2,059 2,022 2,026 177,600
2013/01/11 2,047 2,047 2,013 2,021 167,000
2013/01/10 2,001 2,039 1,991 1,992 320,300
2013/01/09 1,918 1,994 1,916 1,987 214,500
2013/01/08 1,910 1,948 1,900 1,928 153,100
2013/01/07 1,980 1,983 1,897 1,902 269,100
2013/01/04 1,949 1,955 1,910 1,948 179,700

このページの先頭へ