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
2019/12/30 2,661 2,683 2,618 2,665 94,600
2019/12/27 2,651 2,686 2,646 2,679 69,900
2019/12/26 2,651 2,668 2,638 2,668 83,100
2019/12/25 2,646 2,655 2,610 2,626 78,800
2019/12/24 2,672 2,696 2,654 2,667 70,700
2019/12/23 2,701 2,710 2,673 2,673 98,100
2019/12/20 2,693 2,723 2,677 2,701 108,000
2019/12/19 2,698 2,716 2,608 2,706 142,000
2019/12/18 2,702 2,716 2,676 2,693 104,800
2019/12/17 2,692 2,713 2,674 2,699 122,600
2019/12/16 2,667 2,691 2,653 2,679 96,400
2019/12/13 2,654 2,689 2,641 2,658 257,000
2019/12/12 2,627 2,635 2,597 2,609 87,600
2019/12/11 2,612 2,632 2,603 2,614 110,300
2019/12/10 2,633 2,641 2,597 2,606 118,100
2019/12/09 2,600 2,627 2,589 2,615 108,700
2019/12/06 2,569 2,580 2,542 2,564 84,900
2019/12/05 2,567 2,597 2,559 2,564 183,500
2019/12/04 2,448 2,501 2,446 2,499 182,300
2019/12/03 2,477 2,515 2,452 2,504 86,200
2019/12/02 2,466 2,504 2,446 2,497 120,100
2019/11/29 2,530 2,539 2,469 2,474 139,000
2019/11/28 2,500 2,518 2,485 2,496 94,200
2019/11/27 2,466 2,500 2,465 2,491 122,100
2019/11/26 2,500 2,516 2,466 2,486 132,100
2019/11/25 2,449 2,494 2,449 2,494 156,000
2019/11/22 2,494 2,498 2,457 2,470 101,200
2019/11/21 2,432 2,475 2,380 2,444 257,700
2019/11/20 2,490 2,499 2,447 2,457 386,800
2019/11/19 2,586 2,600 2,523 2,525 268,500
2019/11/18 2,663 2,680 2,630 2,634 137,400
2019/11/15 2,622 2,664 2,607 2,652 125,900
2019/11/14 2,647 2,657 2,578 2,594 163,600
2019/11/13 2,669 2,695 2,642 2,679 193,200
2019/11/12 2,630 2,708 2,626 2,689 252,600
2019/11/11 2,671 2,683 2,629 2,642 204,500
2019/11/08 2,700 2,746 2,650 2,672 396,600
2019/11/07 2,565 2,662 2,565 2,621 470,500
2019/11/06 2,430 2,565 2,420 2,515 811,600
2019/11/05 2,428 2,453 2,428 2,428 564,400
2019/11/01 2,980 2,996 2,906 2,928 254,700
2019/10/31 3,015 3,060 2,972 3,010 183,500
2019/10/30 2,945 3,100 2,929 3,075 349,800
2019/10/29 2,900 2,977 2,890 2,965 229,200
2019/10/28 2,859 2,898 2,848 2,873 179,100
2019/10/25 2,878 2,890 2,839 2,888 120,800
2019/10/24 2,872 2,880 2,831 2,851 163,900
2019/10/23 2,813 2,846 2,741 2,840 216,000
2019/10/21 2,770 2,780 2,750 2,763 92,900
2019/10/18 2,774 2,791 2,723 2,752 107,200
2019/10/17 2,783 2,783 2,722 2,754 189,600
2019/10/16 2,782 2,824 2,777 2,816 228,200
2019/10/15 2,675 2,745 2,675 2,724 211,100
2019/10/11 2,618 2,648 2,577 2,640 233,000
2019/10/10 2,556 2,591 2,519 2,576 155,600
2019/10/09 2,553 2,592 2,532 2,568 280,600
2019/10/08 2,539 2,618 2,539 2,585 178,300
2019/10/07 2,532 2,564 2,490 2,517 190,700
2019/10/04 2,524 2,545 2,507 2,526 173,600
2019/10/03 2,525 2,563 2,502 2,524 187,300
2019/10/02 2,638 2,656 2,544 2,625 162,800
2019/10/01 2,579 2,653 2,569 2,645 245,600
2019/09/30 2,593 2,677 2,580 2,629 205,400
2019/09/27 2,611 2,652 2,599 2,624 155,800
2019/09/26 2,623 2,639 2,584 2,589 147,000
2019/09/25 2,591 2,616 2,578 2,601 149,500
2019/09/24 2,651 2,685 2,640 2,656 194,400
2019/09/20 2,637 2,661 2,593 2,652 210,800
2019/09/19 2,635 2,688 2,607 2,628 179,800
2019/09/18 2,730 2,731 2,584 2,633 550,900
2019/09/17 2,849 2,936 2,784 2,805 747,700
2019/09/13 2,695 2,697 2,624 2,644 202,300
2019/09/12 2,670 2,734 2,656 2,697 229,500
2019/09/11 2,617 2,712 2,616 2,675 245,900
2019/09/10 2,528 2,612 2,520 2,596 187,500
2019/09/09 2,475 2,501 2,454 2,493 70,100
2019/09/06 2,500 2,517 2,450 2,474 234,700
2019/09/05 2,382 2,479 2,357 2,451 211,100
2019/09/04 2,322 2,367 2,304 2,344 219,200
2019/09/03 2,373 2,420 2,355 2,417 153,000
2019/09/02 2,400 2,400 2,317 2,361 256,300
2019/08/30 2,382 2,417 2,353 2,408 194,600
2019/08/29 2,273 2,347 2,273 2,332 192,400
2019/08/28 2,308 2,331 2,221 2,260 259,600
2019/08/27 2,364 2,385 2,329 2,352 179,900
2019/08/26 2,274 2,315 2,270 2,314 136,700
2019/08/23 2,391 2,414 2,363 2,373 151,300
2019/08/22 2,399 2,399 2,342 2,365 106,700
2019/08/21 2,400 2,411 2,362 2,399 138,600
2019/08/20 2,385 2,478 2,384 2,464 183,400
2019/08/19 2,339 2,366 2,326 2,347 87,300
2019/08/16 2,285 2,342 2,270 2,310 135,500
2019/08/15 2,246 2,310 2,227 2,299 173,000
2019/08/14 2,348 2,384 2,326 2,339 285,400
2019/08/13 2,336 2,348 2,217 2,282 507,100
2019/08/09 2,458 2,499 2,394 2,421 301,400
2019/08/08 2,490 2,511 2,386 2,435 226,800
2019/08/07 2,582 2,585 2,482 2,490 575,900
2019/08/06 2,559 2,652 2,483 2,632 694,800
2019/08/05 2,660 2,832 2,659 2,709 673,300
2019/08/02 2,700 2,753 2,492 2,560 715,600
2019/08/01 2,893 2,990 2,847 2,981 203,500
2019/07/31 2,952 2,969 2,897 2,906 143,800
2019/07/30 2,929 2,974 2,928 2,944 88,600
2019/07/29 2,949 2,966 2,922 2,929 101,400
2019/07/26 2,920 2,957 2,919 2,949 73,400
2019/07/25 2,951 2,992 2,943 2,950 79,300
2019/07/24 2,934 2,994 2,933 2,947 159,500
2019/07/23 2,815 2,944 2,808 2,933 207,100
2019/07/22 2,774 2,819 2,758 2,779 95,100
2019/07/19 2,695 2,778 2,656 2,776 184,200
2019/07/18 2,766 2,777 2,670 2,680 173,700
2019/07/17 2,790 2,826 2,768 2,790 135,500
2019/07/16 2,900 2,901 2,832 2,840 188,100
2019/07/12 2,990 2,990 2,893 2,915 167,100
2019/07/11 2,958 3,015 2,951 3,005 63,400
2019/07/10 2,945 2,965 2,877 2,942 133,700
2019/07/09 2,959 3,020 2,952 2,991 87,700
2019/07/08 2,960 3,005 2,947 2,957 91,900
2019/07/05 2,958 3,010 2,957 3,000 68,300
2019/07/04 3,030 3,045 2,999 3,005 66,300
2019/07/03 2,978 3,035 2,960 3,030 116,100
2019/07/02 3,060 3,095 2,973 3,070 85,000
2019/07/01 3,100 3,115 3,055 3,090 93,600
2019/06/28 3,035 3,055 2,993 3,040 111,200
2019/06/27 3,110 3,120 3,040 3,070 93,300
2019/06/26 3,005 3,045 2,957 3,000 121,400
2019/06/25 3,000 3,085 3,000 3,035 123,600
2019/06/24 3,060 3,065 2,968 2,997 128,300
2019/06/21 3,115 3,225 3,065 3,075 521,700
2019/06/20 2,866 3,030 2,862 2,991 344,200
2019/06/19 2,836 2,907 2,833 2,889 112,400
2019/06/18 2,812 2,831 2,745 2,752 63,700
2019/06/17 2,805 2,805 2,755 2,793 120,500
2019/06/14 2,792 2,860 2,782 2,855 114,100
2019/06/13 2,820 2,833 2,739 2,770 153,900
2019/06/12 2,826 2,908 2,825 2,870 112,500
2019/06/11 2,828 2,872 2,794 2,846 91,100
2019/06/10 2,840 2,858 2,819 2,840 100,200
2019/06/07 2,757 2,818 2,752 2,775 106,700
2019/06/06 2,785 2,787 2,737 2,744 171,400
2019/06/05 2,814 2,889 2,814 2,870 216,700
2019/06/04 2,634 2,740 2,633 2,714 171,700
2019/06/03 2,668 2,672 2,567 2,594 275,700
2019/05/31 2,768 2,783 2,725 2,736 200,200
2019/05/30 2,708 2,802 2,696 2,799 158,900
2019/05/29 2,744 2,764 2,710 2,722 114,800
2019/05/28 2,749 2,790 2,733 2,777 151,300
2019/05/27 2,731 2,752 2,686 2,726 277,000
2019/05/24 2,776 2,801 2,750 2,794 182,300
2019/05/23 2,891 2,891 2,806 2,812 110,400
2019/05/22 2,883 2,925 2,860 2,907 118,500
2019/05/21 2,861 2,866 2,821 2,848 78,900
2019/05/20 2,945 2,954 2,839 2,873 148,200
2019/05/17 2,899 2,942 2,871 2,918 172,600
2019/05/16 2,973 2,975 2,875 2,879 185,200
2019/05/15 2,915 2,964 2,898 2,954 186,100
2019/05/14 2,805 2,897 2,781 2,877 210,400
2019/05/13 2,989 3,035 2,875 2,905 374,300
2019/05/10 3,095 3,135 3,040 3,050 213,300
2019/05/09 3,170 3,175 3,105 3,145 135,200
2019/05/08 3,300 3,325 3,205 3,220 190,900
2019/05/07 3,380 3,420 3,330 3,350 182,700
2019/04/26 3,410 3,425 3,375 3,405 72,600
2019/04/25 3,435 3,450 3,375 3,415 108,700
2019/04/24 3,455 3,465 3,415 3,435 151,800
2019/04/23 3,520 3,565 3,495 3,495 145,600
2019/04/22 3,545 3,550 3,480 3,480 116,200
2019/04/19 3,570 3,610 3,550 3,590 124,900
2019/04/18 3,490 3,585 3,490 3,540 168,500
2019/04/17 3,500 3,545 3,500 3,515 101,900
2019/04/16 3,520 3,560 3,490 3,530 86,200
2019/04/15 3,555 3,595 3,540 3,560 99,300
2019/04/12 3,530 3,550 3,475 3,490 140,400
2019/04/11 3,460 3,550 3,460 3,530 124,100
2019/04/10 3,465 3,500 3,430 3,480 107,200
2019/04/09 3,440 3,495 3,410 3,480 146,900
2019/04/08 3,430 3,450 3,395 3,410 105,700
2019/04/05 3,400 3,460 3,380 3,380 110,500
2019/04/04 3,405 3,440 3,355 3,355 168,900
2019/04/03 3,280 3,465 3,280 3,440 247,700
2019/04/02 3,295 3,330 3,245 3,280 176,300
2019/04/01 3,195 3,270 3,180 3,260 158,400
2019/03/29 3,140 3,195 3,125 3,150 121,900
2019/03/28 3,075 3,110 3,010 3,050 313,500
2019/03/27 3,230 3,250 3,110 3,165 243,200
2019/03/26 3,310 3,315 3,185 3,230 208,800
2019/03/25 3,300 3,315 3,190 3,245 180,100
2019/03/22 3,375 3,445 3,370 3,415 237,100
2019/03/20 3,265 3,415 3,265 3,360 372,400
2019/03/19 3,195 3,285 3,180 3,245 301,000
2019/03/18 3,095 3,230 3,040 3,190 238,900
2019/03/15 2,986 3,040 2,975 3,010 177,300
2019/03/14 3,025 3,060 3,005 3,005 87,200
2019/03/13 2,984 3,015 2,954 2,972 107,200
2019/03/12 3,005 3,040 3,000 3,025 76,600
2019/03/11 2,934 2,973 2,906 2,970 92,000
2019/03/08 2,951 2,979 2,876 2,893 123,800
2019/03/07 2,988 3,015 2,970 3,010 88,700
2019/03/06 3,035 3,040 2,982 3,010 64,800
2019/03/05 3,075 3,085 3,020 3,040 51,600
2019/03/04 3,060 3,085 3,035 3,075 53,200
2019/03/01 3,110 3,125 3,025 3,060 113,600
2019/02/28 3,060 3,085 3,010 3,020 114,600
2019/02/27 3,105 3,135 3,070 3,090 101,800
2019/02/26 3,110 3,135 3,050 3,080 100,600
2019/02/25 2,993 3,070 2,988 3,065 96,800
2019/02/22 2,995 3,045 2,995 3,015 104,600
2019/02/21 3,060 3,075 3,010 3,020 101,100
2019/02/20 3,050 3,100 3,040 3,045 92,500
2019/02/19 3,065 3,085 3,045 3,050 103,900
2019/02/18 3,060 3,125 3,055 3,105 211,900
2019/02/15 2,978 3,005 2,961 2,968 186,500
2019/02/14 3,015 3,075 2,998 2,998 191,800
2019/02/13 3,030 3,065 2,992 3,020 171,400
2019/02/12 2,950 3,080 2,941 3,025 183,600
2019/02/08 3,090 3,130 2,976 2,992 349,400
2019/02/07 2,994 3,175 2,966 3,130 594,600
2019/02/06 2,940 3,030 2,892 2,979 870,500
2019/02/05 2,530 2,625 2,519 2,540 319,000
2019/02/04 2,456 2,544 2,455 2,530 165,500
2019/02/01 2,430 2,466 2,400 2,425 208,600
2019/01/31 2,403 2,475 2,397 2,435 146,400
2019/01/30 2,371 2,385 2,328 2,333 135,200
2019/01/29 2,356 2,375 2,321 2,368 120,800
2019/01/28 2,450 2,474 2,343 2,408 262,800
2019/01/25 2,480 2,488 2,432 2,448 118,200
2019/01/24 2,397 2,440 2,364 2,438 193,400
2019/01/23 2,439 2,455 2,408 2,415 167,100
2019/01/22 2,569 2,579 2,446 2,464 210,400
2019/01/21 2,512 2,562 2,477 2,562 131,600
2019/01/18 2,507 2,572 2,485 2,497 120,500
2019/01/17 2,499 2,500 2,441 2,457 105,800
2019/01/16 2,512 2,519 2,416 2,428 146,600
2019/01/15 2,477 2,489 2,421 2,473 178,200
2019/01/11 2,423 2,440 2,367 2,429 178,900
2019/01/10 2,385 2,444 2,358 2,378 347,600
2019/01/09 2,300 2,324 2,243 2,316 141,900
2019/01/08 2,256 2,297 2,252 2,275 129,100
2019/01/07 2,240 2,246 2,198 2,228 112,500
2019/01/04 2,189 2,211 2,018 2,090 230,100

このページの先頭へ