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
2014/12/30 2,055 2,082 2,031 2,038 506,900
2014/12/29 2,011 2,040 2,007 2,030 296,100
2014/12/26 1,995 2,049 1,990 2,034 599,200
2014/12/25 1,985 1,999 1,950 1,987 449,600
2014/12/24 2,021 2,021 1,974 1,982 458,100
2014/12/22 1,949 2,007 1,942 2,000 547,500
2014/12/19 1,978 1,980 1,908 1,935 495,700
2014/12/18 1,945 1,970 1,915 1,949 433,300
2014/12/17 1,840 1,919 1,807 1,892 966,300
2014/12/16 1,897 1,908 1,854 1,867 1,011,800
2014/12/15 1,990 1,990 1,945 1,950 754,300
2014/12/12 2,049 2,061 2,008 2,017 635,800
2014/12/11 2,051 2,066 2,022 2,066 434,200
2014/12/10 2,075 2,095 2,060 2,080 430,100
2014/12/09 2,119 2,136 2,075 2,086 578,700
2014/12/08 2,205 2,208 2,109 2,160 770,000
2014/12/05 2,095 2,210 2,080 2,185 1,497,000
2014/12/04 2,060 2,082 2,050 2,053 557,700
2014/12/03 2,048 2,069 2,022 2,049 962,500
2014/12/02 1,977 2,046 1,947 2,007 1,289,000
2014/12/01 2,060 2,060 1,952 1,964 1,804,800
2014/11/28 2,101 2,103 2,055 2,068 915,900
2014/11/27 2,155 2,160 2,100 2,101 764,600
2014/11/26 2,125 2,171 2,115 2,154 753,200
2014/11/25 2,154 2,155 2,102 2,120 821,000
2014/11/21 2,144 2,155 2,085 2,105 824,300
2014/11/20 2,063 2,124 2,041 2,121 1,091,200
2014/11/19 2,159 2,163 2,042 2,046 1,730,200
2014/11/18 2,198 2,220 2,147 2,159 922,300
2014/11/17 2,268 2,268 2,187 2,196 653,300
2014/11/14 2,248 2,253 2,213 2,243 320,600
2014/11/13 2,265 2,269 2,220 2,226 488,200
2014/11/12 2,298 2,300 2,260 2,260 518,700
2014/11/11 2,323 2,329 2,253 2,259 912,100
2014/11/10 2,408 2,412 2,312 2,332 782,800
2014/11/07 2,470 2,472 2,406 2,408 1,126,400
2014/11/06 2,618 2,637 2,579 2,589 225,700
2014/11/05 2,645 2,647 2,525 2,594 580,800
2014/11/04 2,753 2,774 2,662 2,665 334,100
2014/10/31 2,591 2,638 2,575 2,622 362,400
2014/10/30 2,594 2,623 2,565 2,573 219,900
2014/10/29 2,530 2,596 2,524 2,584 174,600
2014/10/28 2,567 2,567 2,496 2,505 192,800
2014/10/27 2,576 2,583 2,551 2,567 129,400
2014/10/24 2,581 2,589 2,538 2,548 105,900
2014/10/23 2,536 2,557 2,514 2,530 192,600
2014/10/22 2,535 2,551 2,496 2,536 133,700
2014/10/21 2,551 2,553 2,461 2,472 212,300
2014/10/20 2,525 2,583 2,511 2,567 175,000
2014/10/17 2,470 2,524 2,439 2,444 221,000
2014/10/16 2,515 2,543 2,448 2,456 391,600
2014/10/15 2,554 2,604 2,531 2,596 222,100
2014/10/14 2,507 2,574 2,507 2,555 280,700
2014/10/10 2,586 2,602 2,536 2,594 350,200
2014/10/09 2,744 2,750 2,634 2,637 257,400
2014/10/08 2,716 2,764 2,703 2,750 139,000
2014/10/07 2,829 2,838 2,783 2,785 139,900
2014/10/06 2,818 2,819 2,766 2,809 140,200
2014/10/03 2,735 2,779 2,720 2,745 156,300
2014/10/02 2,772 2,793 2,731 2,739 219,400
2014/10/01 2,870 2,881 2,831 2,836 181,000
2014/09/30 2,950 2,950 2,853 2,873 260,400
2014/09/29 2,932 2,972 2,932 2,950 156,500
2014/09/26 2,900 2,929 2,882 2,901 177,600
2014/09/25 2,950 2,967 2,927 2,947 167,100
2014/09/24 2,921 2,955 2,916 2,922 201,900
2014/09/22 2,942 2,982 2,921 2,969 241,000
2014/09/19 2,940 2,949 2,897 2,930 240,800
2014/09/18 2,906 2,925 2,902 2,912 131,900
2014/09/17 2,956 2,956 2,880 2,881 211,800
2014/09/16 2,850 2,975 2,850 2,958 377,900
2014/09/12 2,885 2,897 2,859 2,868 228,500
2014/09/11 2,940 2,940 2,888 2,895 154,100
2014/09/10 2,950 2,965 2,904 2,915 153,800
2014/09/09 2,920 2,971 2,915 2,962 300,900
2014/09/08 2,884 2,912 2,879 2,884 122,000
2014/09/05 2,890 2,907 2,875 2,879 139,400
2014/09/04 2,919 2,919 2,874 2,890 213,100
2014/09/03 2,930 2,949 2,901 2,931 322,100
2014/09/02 2,850 2,946 2,844 2,917 354,400
2014/09/01 2,840 2,857 2,831 2,851 287,500
2014/08/29 2,831 2,848 2,811 2,841 203,600
2014/08/28 2,805 2,850 2,786 2,838 221,200
2014/08/27 2,850 2,858 2,800 2,826 204,500
2014/08/26 2,835 2,859 2,826 2,830 237,200
2014/08/25 2,818 2,869 2,814 2,835 340,000
2014/08/22 2,700 2,845 2,700 2,841 1,153,000
2014/08/21 2,630 2,674 2,608 2,671 481,200
2014/08/20 2,585 2,623 2,585 2,588 358,500
2014/08/19 2,547 2,582 2,539 2,569 178,400
2014/08/18 2,510 2,546 2,509 2,537 240,600
2014/08/15 2,549 2,564 2,497 2,501 313,400
2014/08/14 2,544 2,555 2,512 2,540 199,600
2014/08/13 2,558 2,577 2,537 2,551 199,400
2014/08/12 2,527 2,572 2,525 2,559 280,000
2014/08/11 2,499 2,571 2,472 2,519 316,700
2014/08/08 2,491 2,513 2,444 2,454 262,200
2014/08/07 2,491 2,532 2,490 2,516 210,300
2014/08/06 2,503 2,528 2,484 2,510 292,300
2014/08/05 2,560 2,583 2,524 2,530 205,800
2014/08/04 2,601 2,603 2,556 2,562 178,900
2014/08/01 2,575 2,607 2,559 2,587 197,000
2014/07/31 2,583 2,628 2,581 2,608 250,000
2014/07/30 2,625 2,628 2,583 2,590 356,800
2014/07/29 2,635 2,649 2,618 2,628 265,600
2014/07/28 2,627 2,658 2,612 2,623 314,500
2014/07/25 2,581 2,617 2,573 2,609 384,300
2014/07/24 2,564 2,594 2,560 2,583 303,800
2014/07/23 2,530 2,572 2,520 2,565 407,500
2014/07/22 2,531 2,558 2,507 2,531 388,800
2014/07/18 2,418 2,486 2,404 2,481 311,900
2014/07/17 2,483 2,487 2,462 2,468 213,300
2014/07/16 2,486 2,495 2,455 2,457 202,200
2014/07/15 2,500 2,515 2,474 2,486 263,700
2014/07/14 2,434 2,490 2,434 2,477 266,100
2014/07/11 2,420 2,449 2,407 2,428 248,000
2014/07/10 2,484 2,500 2,422 2,425 264,200
2014/07/09 2,450 2,500 2,432 2,479 420,000
2014/07/08 2,530 2,541 2,461 2,500 666,800
2014/07/07 2,481 2,577 2,476 2,567 516,500
2014/07/04 2,496 2,535 2,487 2,504 399,200
2014/07/03 2,450 2,478 2,430 2,474 310,900
2014/07/02 2,449 2,455 2,423 2,432 254,400
2014/07/01 2,424 2,450 2,406 2,444 401,200
2014/06/30 2,380 2,427 2,365 2,419 576,700
2014/06/27 2,361 2,387 2,349 2,385 484,700
2014/06/26 2,349 2,374 2,341 2,356 211,900
2014/06/25 2,393 2,416 2,358 2,360 456,800
2014/06/24 2,332 2,395 2,332 2,383 586,200
2014/06/23 2,317 2,368 2,316 2,327 406,000
2014/06/20 2,346 2,365 2,284 2,291 518,600
2014/06/19 2,335 2,370 2,324 2,337 582,600
2014/06/18 2,267 2,329 2,265 2,329 360,600
2014/06/17 2,325 2,328 2,261 2,268 592,000
2014/06/16 2,289 2,340 2,263 2,303 393,800
2014/06/13 2,242 2,273 2,224 2,263 250,900
2014/06/12 2,236 2,262 2,226 2,243 268,100
2014/06/11 2,240 2,261 2,225 2,258 361,700
2014/06/10 2,260 2,261 2,215 2,234 417,800
2014/06/09 2,301 2,305 2,261 2,274 353,800
2014/06/06 2,275 2,294 2,255 2,287 315,800
2014/06/05 2,232 2,265 2,208 2,264 305,500
2014/06/04 2,290 2,290 2,233 2,240 265,600
2014/06/03 2,308 2,311 2,274 2,275 206,700
2014/06/02 2,280 2,294 2,275 2,286 239,800
2014/05/30 2,252 2,290 2,246 2,259 189,100
2014/05/29 2,250 2,272 2,230 2,256 135,600
2014/05/28 2,251 2,278 2,246 2,255 172,800
2014/05/27 2,236 2,272 2,236 2,243 175,500
2014/05/26 2,215 2,240 2,202 2,235 206,900
2014/05/23 2,216 2,231 2,195 2,206 161,500
2014/05/22 2,174 2,218 2,152 2,214 202,900
2014/05/21 2,151 2,181 2,151 2,173 224,600
2014/05/20 2,185 2,206 2,171 2,185 291,800
2014/05/19 2,202 2,244 2,201 2,202 215,200
2014/05/16 2,255 2,268 2,222 2,250 321,200
2014/05/15 2,286 2,319 2,271 2,315 207,100
2014/05/14 2,286 2,317 2,252 2,317 508,700
2014/05/13 2,280 2,347 2,273 2,286 317,900
2014/05/12 2,280 2,330 2,274 2,295 404,100
2014/05/09 2,252 2,282 2,249 2,268 194,700
2014/05/08 2,293 2,304 2,242 2,260 496,900
2014/05/07 2,376 2,376 2,298 2,310 471,000
2014/05/02 2,368 2,385 2,326 2,377 489,100
2014/05/01 2,266 2,366 2,241 2,355 616,200
2014/04/30 2,299 2,311 2,255 2,260 381,300
2014/04/28 2,300 2,300 2,245 2,260 323,800
2014/04/25 2,240 2,314 2,236 2,304 601,700
2014/04/24 2,290 2,343 2,206 2,236 913,500
2014/04/23 2,141 2,270 2,135 2,268 2,720,200
2014/04/22 2,160 2,184 2,130 2,130 592,700
2014/04/21 2,174 2,190 2,160 2,171 576,200
2014/04/18 2,141 2,156 2,131 2,139 305,800
2014/04/17 2,155 2,199 2,134 2,147 570,800
2014/04/16 2,105 2,157 2,085 2,145 1,111,600
2014/04/15 2,119 2,138 2,059 2,080 1,071,700
2014/04/14 2,142 2,157 2,112 2,120 445,100
2014/04/11 2,106 2,174 2,102 2,142 333,800
2014/04/10 2,225 2,239 2,131 2,174 491,900
2014/04/09 2,261 2,277 2,207 2,212 504,800
2014/04/08 2,250 2,350 2,219 2,280 842,300
2014/04/07 2,455 2,499 2,446 2,450 298,400
2014/04/04 2,516 2,550 2,490 2,494 288,000
2014/04/03 2,555 2,582 2,528 2,530 291,400
2014/04/02 2,580 2,588 2,533 2,548 259,400
2014/04/01 2,610 2,612 2,525 2,551 262,500
2014/03/31 2,499 2,612 2,499 2,612 460,600
2014/03/28 2,408 2,436 2,380 2,421 192,100
2014/03/27 2,385 2,428 2,375 2,421 152,500
2014/03/26 2,401 2,426 2,377 2,382 167,600
2014/03/25 2,400 2,440 2,392 2,398 197,000
2014/03/24 2,399 2,495 2,399 2,427 239,300
2014/03/20 2,452 2,466 2,391 2,391 155,800
2014/03/19 2,507 2,507 2,431 2,447 156,700
2014/03/18 2,501 2,518 2,481 2,484 140,500
2014/03/17 2,507 2,522 2,440 2,457 197,000
2014/03/14 2,570 2,577 2,515 2,523 236,600
2014/03/13 2,638 2,651 2,602 2,608 113,600
2014/03/12 2,700 2,700 2,638 2,658 98,400
2014/03/11 2,716 2,745 2,701 2,716 107,700
2014/03/10 2,689 2,755 2,689 2,737 156,900
2014/03/07 2,680 2,730 2,680 2,707 174,200
2014/03/06 2,669 2,673 2,647 2,653 139,700
2014/03/05 2,657 2,692 2,645 2,669 198,200
2014/03/04 2,576 2,615 2,569 2,614 105,300
2014/03/03 2,556 2,616 2,556 2,609 220,700
2014/02/28 2,592 2,595 2,544 2,564 201,900
2014/02/27 2,607 2,613 2,561 2,578 223,200
2014/02/26 2,648 2,658 2,605 2,619 162,200
2014/02/25 2,714 2,725 2,673 2,680 198,200
2014/02/24 2,624 2,699 2,610 2,687 338,300
2014/02/21 2,565 2,599 2,558 2,588 138,900
2014/02/20 2,590 2,615 2,517 2,532 271,700
2014/02/19 2,650 2,652 2,585 2,600 273,100
2014/02/18 2,660 2,690 2,610 2,650 211,000
2014/02/17 2,718 2,727 2,601 2,660 262,300
2014/02/14 2,647 2,647 2,517 2,583 301,500
2014/02/13 2,760 2,788 2,740 2,747 114,500
2014/02/12 2,758 2,790 2,753 2,766 124,000
2014/02/10 2,724 2,740 2,692 2,714 83,400
2014/02/07 2,703 2,714 2,660 2,697 120,000
2014/02/06 2,626 2,662 2,591 2,632 134,100
2014/02/05 2,634 2,648 2,565 2,633 202,100
2014/02/04 2,605 2,640 2,554 2,556 252,900
2014/02/03 2,785 2,800 2,747 2,766 166,700
2014/01/31 2,844 2,867 2,788 2,813 137,400
2014/01/30 2,850 2,862 2,820 2,837 163,500
2014/01/29 2,866 2,913 2,861 2,913 100,600
2014/01/28 2,881 2,920 2,844 2,845 181,000
2014/01/27 2,853 2,908 2,834 2,857 276,700
2014/01/24 2,923 2,945 2,905 2,926 158,700
2014/01/23 2,952 2,974 2,939 2,952 199,000
2014/01/22 2,976 2,976 2,935 2,968 155,000
2014/01/21 2,984 2,984 2,962 2,965 112,500
2014/01/20 2,984 2,984 2,954 2,968 113,700
2014/01/17 2,967 2,990 2,967 2,984 63,200
2014/01/16 3,010 3,035 2,962 2,964 186,000
2014/01/15 2,980 3,010 2,962 3,010 147,100
2014/01/14 2,925 2,970 2,915 2,947 194,100
2014/01/10 2,971 3,000 2,959 2,980 144,800
2014/01/09 3,000 3,000 2,970 2,980 167,800
2014/01/08 3,005 3,020 2,981 3,020 133,100
2014/01/07 3,035 3,035 2,964 2,971 194,500
2014/01/06 3,040 3,045 3,015 3,040 137,100

このページの先頭へ