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
2017/12/29 2,856 2,911 2,844 2,910 191,900
2017/12/28 2,840 2,887 2,797 2,856 181,500
2017/12/27 2,796 2,854 2,793 2,826 215,200
2017/12/26 2,791 2,807 2,736 2,790 391,000
2017/12/25 2,843 2,860 2,791 2,791 284,100
2017/12/22 2,865 2,962 2,853 2,855 571,300
2017/12/21 2,750 2,877 2,750 2,847 484,400
2017/12/20 2,660 2,740 2,656 2,715 501,400
2017/12/19 2,596 2,613 2,569 2,580 91,600
2017/12/18 2,578 2,587 2,563 2,568 106,900
2017/12/15 2,620 2,620 2,556 2,557 262,900
2017/12/14 2,624 2,641 2,606 2,625 143,000
2017/12/13 2,669 2,669 2,608 2,611 221,100
2017/12/12 2,668 2,678 2,645 2,669 104,200
2017/12/11 2,620 2,677 2,620 2,657 160,000
2017/12/08 2,611 2,631 2,581 2,620 403,000
2017/12/07 2,622 2,667 2,587 2,661 258,000
2017/12/06 2,660 2,668 2,598 2,636 281,300
2017/12/05 2,695 2,696 2,650 2,686 171,700
2017/12/04 2,727 2,738 2,711 2,721 153,100
2017/12/01 2,684 2,744 2,669 2,719 384,000
2017/11/30 2,667 2,698 2,662 2,690 144,800
2017/11/29 2,659 2,699 2,655 2,674 119,300
2017/11/28 2,694 2,694 2,641 2,659 138,700
2017/11/27 2,685 2,703 2,666 2,692 142,400
2017/11/24 2,695 2,695 2,656 2,685 134,500
2017/11/22 2,669 2,714 2,655 2,705 195,000
2017/11/21 2,628 2,659 2,619 2,652 145,000
2017/11/20 2,586 2,620 2,583 2,604 160,400
2017/11/17 2,585 2,615 2,567 2,615 431,800
2017/11/16 2,611 2,620 2,543 2,569 331,500
2017/11/15 2,705 2,715 2,616 2,617 288,400
2017/11/14 2,728 2,756 2,721 2,744 160,100
2017/11/13 2,780 2,794 2,718 2,718 167,800
2017/11/10 2,752 2,819 2,752 2,767 388,300
2017/11/09 2,870 2,893 2,813 2,840 281,200
2017/11/08 2,840 2,867 2,802 2,863 303,800
2017/11/07 2,827 2,869 2,773 2,866 570,200
2017/11/06 2,800 2,844 2,741 2,842 846,700
2017/11/02 2,644 2,680 2,620 2,669 287,400
2017/11/01 2,627 2,645 2,611 2,611 239,900
2017/10/31 2,580 2,614 2,576 2,608 253,300
2017/10/30 2,600 2,602 2,572 2,589 188,700
2017/10/27 2,574 2,585 2,546 2,583 207,400
2017/10/26 2,553 2,569 2,537 2,553 195,600
2017/10/25 2,600 2,606 2,529 2,536 356,500
2017/10/24 2,540 2,593 2,528 2,593 454,700
2017/10/23 2,661 2,665 2,567 2,573 483,100
2017/10/20 2,564 2,665 2,552 2,628 427,400
2017/10/19 2,612 2,619 2,572 2,584 268,500
2017/10/18 2,653 2,659 2,612 2,617 197,400
2017/10/17 2,653 2,674 2,636 2,660 174,600
2017/10/16 2,625 2,672 2,606 2,666 215,000
2017/10/13 2,656 2,656 2,610 2,618 333,400
2017/10/12 2,692 2,692 2,665 2,667 193,000
2017/10/11 2,717 2,720 2,675 2,680 157,300
2017/10/10 2,722 2,722 2,703 2,717 139,600
2017/10/06 2,747 2,770 2,728 2,738 199,200
2017/10/05 2,697 2,734 2,691 2,697 160,500
2017/10/04 2,717 2,717 2,677 2,703 232,700
2017/10/03 2,751 2,761 2,720 2,727 195,800
2017/10/02 2,750 2,770 2,717 2,751 242,300
2017/09/29 2,736 2,761 2,712 2,717 246,200
2017/09/28 2,796 2,796 2,728 2,742 258,600
2017/09/27 2,750 2,790 2,742 2,789 351,800
2017/09/26 2,689 2,737 2,673 2,726 374,700
2017/09/25 2,650 2,679 2,649 2,661 175,700
2017/09/22 2,631 2,663 2,631 2,646 283,400
2017/09/21 2,561 2,637 2,561 2,620 292,600
2017/09/20 2,555 2,627 2,520 2,578 432,100
2017/09/19 2,600 2,649 2,506 2,526 749,900
2017/09/15 2,545 2,586 2,540 2,568 288,200
2017/09/14 2,494 2,545 2,494 2,501 190,600
2017/09/13 2,517 2,547 2,490 2,502 318,300
2017/09/12 2,480 2,516 2,468 2,501 217,600
2017/09/11 2,477 2,505 2,452 2,455 205,800
2017/09/08 2,441 2,473 2,439 2,460 296,700
2017/09/07 2,405 2,474 2,392 2,415 291,700
2017/09/06 2,364 2,396 2,342 2,392 289,700
2017/09/05 2,415 2,430 2,362 2,368 236,500
2017/09/04 2,468 2,494 2,433 2,433 225,200
2017/09/01 2,451 2,488 2,438 2,478 226,400
2017/08/31 2,446 2,455 2,414 2,439 320,600
2017/08/30 2,451 2,468 2,395 2,437 607,700
2017/08/29 2,330 2,359 2,309 2,331 209,200
2017/08/28 2,341 2,358 2,331 2,354 201,000
2017/08/25 2,327 2,358 2,318 2,328 265,000
2017/08/24 2,268 2,339 2,268 2,319 501,300
2017/08/23 2,261 2,290 2,237 2,265 491,600
2017/08/22 2,200 2,205 2,173 2,199 197,200
2017/08/21 2,283 2,286 2,216 2,220 497,200
2017/08/18 2,225 2,278 2,214 2,273 857,900
2017/08/17 2,183 2,225 2,173 2,210 531,200
2017/08/16 2,195 2,198 2,148 2,152 466,000
2017/08/15 2,202 2,229 2,186 2,207 407,700
2017/08/14 2,255 2,256 2,189 2,190 439,300
2017/08/10 2,312 2,324 2,262 2,268 248,000
2017/08/09 2,368 2,369 2,303 2,323 378,500
2017/08/08 2,443 2,451 2,359 2,379 462,400
2017/08/07 2,460 2,469 2,421 2,444 362,400
2017/08/04 2,602 2,603 2,421 2,437 507,600
2017/08/03 2,570 2,589 2,545 2,554 135,900
2017/08/02 2,620 2,642 2,571 2,573 231,400
2017/08/01 2,638 2,671 2,617 2,635 149,900
2017/07/31 2,630 2,655 2,605 2,629 236,000
2017/07/28 2,669 2,708 2,655 2,673 165,100
2017/07/27 2,697 2,702 2,650 2,668 188,600
2017/07/26 2,650 2,749 2,649 2,698 403,000
2017/07/25 2,643 2,647 2,610 2,610 115,500
2017/07/24 2,635 2,646 2,612 2,638 126,000
2017/07/21 2,667 2,692 2,653 2,660 159,600
2017/07/20 2,630 2,686 2,626 2,681 295,700
2017/07/19 2,620 2,637 2,611 2,612 133,700
2017/07/18 2,608 2,623 2,596 2,614 144,400
2017/07/14 2,595 2,645 2,595 2,613 239,600
2017/07/13 2,594 2,600 2,570 2,585 116,300
2017/07/12 2,597 2,613 2,586 2,595 134,700
2017/07/11 2,600 2,615 2,583 2,595 159,700
2017/07/10 2,578 2,627 2,577 2,592 213,900
2017/07/07 2,562 2,615 2,560 2,598 377,200
2017/07/06 2,537 2,607 2,521 2,562 413,200
2017/07/05 2,477 2,543 2,461 2,543 298,000
2017/07/04 2,550 2,550 2,476 2,482 289,400
2017/07/03 2,500 2,581 2,497 2,535 518,800
2017/06/30 2,390 2,502 2,383 2,500 423,400
2017/06/29 2,410 2,424 2,375 2,392 199,400
2017/06/28 2,369 2,406 2,351 2,388 194,400
2017/06/27 2,344 2,387 2,344 2,381 165,600
2017/06/26 2,354 2,356 2,318 2,337 142,400
2017/06/23 2,366 2,366 2,333 2,343 159,800
2017/06/22 2,401 2,409 2,358 2,358 245,500
2017/06/21 2,409 2,435 2,393 2,402 241,500
2017/06/20 2,414 2,440 2,408 2,415 162,400
2017/06/19 2,428 2,440 2,407 2,407 138,100
2017/06/16 2,418 2,436 2,404 2,428 215,900
2017/06/15 2,409 2,415 2,381 2,394 145,000
2017/06/14 2,445 2,449 2,402 2,413 148,800
2017/06/13 2,420 2,454 2,399 2,434 370,300
2017/06/12 2,378 2,411 2,357 2,409 301,700
2017/06/09 2,362 2,392 2,352 2,361 277,300
2017/06/08 2,392 2,395 2,363 2,371 355,300
2017/06/07 2,419 2,427 2,397 2,404 207,000
2017/06/06 2,521 2,526 2,412 2,413 554,600
2017/06/05 2,499 2,557 2,484 2,530 386,700
2017/06/02 2,480 2,510 2,463 2,498 241,700
2017/06/01 2,505 2,526 2,466 2,482 351,100
2017/05/31 2,500 2,556 2,498 2,538 664,800
2017/05/30 2,457 2,480 2,427 2,477 373,600
2017/05/29 2,437 2,459 2,403 2,407 257,400
2017/05/26 2,411 2,427 2,370 2,427 298,300
2017/05/25 2,441 2,449 2,406 2,420 202,000
2017/05/24 2,432 2,454 2,424 2,445 192,000
2017/05/23 2,451 2,457 2,404 2,405 217,700
2017/05/22 2,467 2,497 2,467 2,481 192,100
2017/05/19 2,448 2,465 2,413 2,440 179,200
2017/05/18 2,455 2,473 2,436 2,450 270,100
2017/05/17 2,511 2,511 2,459 2,463 217,400
2017/05/16 2,572 2,584 2,512 2,521 168,600
2017/05/15 2,577 2,596 2,546 2,547 208,500
2017/05/12 2,600 2,645 2,590 2,616 398,200
2017/05/11 2,579 2,604 2,535 2,552 280,900
2017/05/10 2,609 2,642 2,573 2,585 379,600
2017/05/09 2,693 2,696 2,614 2,618 627,800
2017/05/08 2,600 2,719 2,597 2,693 901,100
2017/05/02 2,350 2,589 2,350 2,552 1,196,700
2017/05/01 2,331 2,353 2,318 2,344 142,000
2017/04/28 2,341 2,361 2,333 2,347 163,800
2017/04/27 2,344 2,355 2,318 2,341 192,500
2017/04/26 2,330 2,366 2,329 2,332 189,000
2017/04/25 2,331 2,335 2,294 2,317 160,400
2017/04/24 2,298 2,300 2,267 2,284 112,500
2017/04/21 2,275 2,287 2,259 2,278 112,900
2017/04/20 2,287 2,294 2,237 2,270 188,400
2017/04/19 2,311 2,367 2,254 2,316 262,500
2017/04/18 2,299 2,319 2,293 2,305 121,900
2017/04/17 2,233 2,280 2,222 2,280 126,300
2017/04/14 2,270 2,278 2,241 2,252 133,900
2017/04/13 2,316 2,331 2,297 2,311 115,100
2017/04/12 2,353 2,360 2,333 2,356 167,100
2017/04/11 2,425 2,425 2,360 2,378 219,100
2017/04/10 2,355 2,443 2,355 2,426 307,700
2017/04/07 2,309 2,349 2,296 2,332 238,300
2017/04/06 2,323 2,332 2,284 2,296 224,600
2017/04/05 2,308 2,336 2,278 2,336 193,500
2017/04/04 2,350 2,357 2,283 2,305 167,100
2017/04/03 2,379 2,396 2,345 2,358 317,000
2017/03/31 2,393 2,419 2,367 2,367 183,600
2017/03/30 2,381 2,417 2,362 2,381 311,800
2017/03/29 2,347 2,400 2,346 2,381 254,200
2017/03/28 2,271 2,304 2,270 2,290 134,300
2017/03/27 2,263 2,269 2,243 2,255 122,000
2017/03/24 2,297 2,307 2,273 2,279 181,700
2017/03/23 2,287 2,310 2,285 2,307 146,900
2017/03/22 2,348 2,351 2,303 2,305 232,000
2017/03/21 2,383 2,442 2,376 2,387 244,200
2017/03/17 2,382 2,387 2,364 2,372 140,800
2017/03/16 2,350 2,393 2,342 2,371 178,000
2017/03/15 2,370 2,374 2,333 2,347 218,000
2017/03/14 2,327 2,384 2,326 2,345 294,900
2017/03/13 2,345 2,366 2,325 2,330 221,000
2017/03/10 2,352 2,375 2,334 2,342 412,300
2017/03/09 2,400 2,428 2,387 2,390 261,100
2017/03/08 2,388 2,405 2,363 2,387 214,500
2017/03/07 2,390 2,405 2,375 2,396 175,300
2017/03/06 2,374 2,409 2,368 2,397 267,500
2017/03/03 2,402 2,402 2,368 2,380 245,200
2017/03/02 2,440 2,454 2,400 2,413 432,000
2017/03/01 2,407 2,422 2,376 2,405 427,500
2017/02/28 2,400 2,437 2,393 2,418 355,900
2017/02/27 2,400 2,431 2,382 2,424 255,300
2017/02/24 2,456 2,473 2,420 2,427 334,500
2017/02/23 2,505 2,512 2,448 2,494 262,800
2017/02/22 2,444 2,500 2,426 2,500 474,600
2017/02/21 2,440 2,475 2,402 2,416 267,800
2017/02/20 2,451 2,452 2,403 2,440 426,000
2017/02/17 2,510 2,530 2,453 2,461 451,300
2017/02/16 2,534 2,561 2,503 2,532 628,800
2017/02/15 2,512 2,531 2,427 2,531 879,200
2017/02/14 2,405 2,526 2,401 2,519 1,136,400
2017/02/13 2,325 2,417 2,323 2,412 950,400
2017/02/10 2,200 2,327 2,193 2,321 1,892,000
2017/02/09 1,960 2,198 1,959 2,190 2,825,500
2017/02/08 1,937 1,937 1,833 1,858 727,200
2017/02/07 1,840 1,840 1,820 1,828 127,500
2017/02/06 1,865 1,875 1,845 1,855 103,700
2017/02/03 1,850 1,865 1,836 1,848 111,100
2017/02/02 1,878 1,878 1,837 1,845 160,400
2017/02/01 1,879 1,885 1,853 1,880 160,200
2017/01/31 1,909 1,913 1,880 1,887 164,000
2017/01/30 1,960 1,960 1,929 1,936 99,600
2017/01/27 1,978 1,984 1,951 1,953 113,600
2017/01/26 1,987 1,994 1,960 1,976 148,400
2017/01/25 1,950 1,978 1,946 1,975 174,600
2017/01/24 1,948 1,963 1,930 1,934 122,100
2017/01/23 1,970 1,970 1,933 1,939 119,800
2017/01/20 1,978 1,983 1,959 1,974 183,900
2017/01/19 1,934 1,980 1,934 1,975 298,400
2017/01/18 1,870 1,924 1,870 1,917 180,800
2017/01/17 1,901 1,902 1,873 1,880 166,400
2017/01/16 1,890 1,906 1,878 1,885 130,100
2017/01/13 1,880 1,899 1,876 1,889 99,000
2017/01/12 1,916 1,927 1,881 1,898 160,400
2017/01/11 1,939 1,940 1,923 1,930 149,400
2017/01/10 1,970 1,975 1,921 1,938 182,900
2017/01/06 1,957 1,980 1,948 1,977 246,400
2017/01/05 1,950 1,960 1,942 1,960 238,200
2017/01/04 1,885 1,949 1,884 1,947 244,400

このページの先頭へ