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
2020/12/30 1,900 1,900 1,856 1,873 87,700
2020/12/29 1,895 1,909 1,867 1,900 101,300
2020/12/28 1,900 1,914 1,873 1,895 92,400
2020/12/25 1,885 1,896 1,875 1,886 65,000
2020/12/24 1,868 1,893 1,858 1,863 101,400
2020/12/23 1,860 1,870 1,814 1,828 81,500
2020/12/22 1,850 1,877 1,840 1,855 90,400
2020/12/21 1,898 1,912 1,860 1,875 115,500
2020/12/18 1,921 1,941 1,909 1,911 98,700
2020/12/17 1,920 1,932 1,886 1,926 137,300
2020/12/16 1,969 1,980 1,920 1,923 216,300
2020/12/15 1,802 1,897 1,793 1,889 219,700
2020/12/14 1,762 1,808 1,761 1,802 120,100
2020/12/11 1,779 1,783 1,761 1,774 139,200
2020/12/10 1,806 1,809 1,775 1,779 75,300
2020/12/09 1,794 1,803 1,782 1,794 69,400
2020/12/08 1,743 1,791 1,733 1,788 138,800
2020/12/07 1,817 1,817 1,775 1,775 102,400
2020/12/04 1,763 1,810 1,751 1,806 131,500
2020/12/03 1,777 1,783 1,745 1,760 152,400
2020/12/02 1,782 1,785 1,718 1,751 206,700
2020/12/01 1,779 1,792 1,731 1,742 188,100
2020/11/30 1,820 1,820 1,770 1,770 269,900
2020/11/27 1,755 1,832 1,755 1,832 371,500
2020/11/26 1,755 1,780 1,751 1,771 120,100
2020/11/25 1,783 1,817 1,762 1,783 364,400
2020/11/24 1,750 1,765 1,715 1,743 186,300
2020/11/20 1,675 1,724 1,666 1,718 145,800
2020/11/19 1,686 1,694 1,657 1,666 124,000
2020/11/18 1,745 1,745 1,696 1,700 127,000
2020/11/17 1,723 1,746 1,695 1,737 168,600
2020/11/16 1,700 1,718 1,670 1,690 117,500
2020/11/13 1,702 1,702 1,672 1,682 123,000
2020/11/12 1,717 1,733 1,693 1,724 141,100
2020/11/11 1,771 1,778 1,724 1,746 144,600
2020/11/10 1,672 1,756 1,658 1,750 377,500
2020/11/09 1,599 1,629 1,577 1,616 129,700
2020/11/06 1,621 1,639 1,590 1,594 151,800
2020/11/05 1,638 1,665 1,603 1,611 291,500
2020/11/04 1,586 1,593 1,545 1,552 100,800
2020/11/02 1,512 1,575 1,512 1,536 99,700
2020/10/30 1,526 1,550 1,498 1,510 142,000
2020/10/29 1,496 1,533 1,476 1,526 180,200
2020/10/28 1,539 1,549 1,503 1,511 120,200
2020/10/27 1,581 1,582 1,542 1,555 98,600
2020/10/26 1,608 1,631 1,590 1,594 89,300
2020/10/23 1,600 1,640 1,594 1,635 101,500
2020/10/22 1,600 1,604 1,586 1,593 71,700
2020/10/21 1,550 1,609 1,550 1,605 114,700
2020/10/20 1,584 1,585 1,534 1,535 102,600
2020/10/19 1,525 1,589 1,525 1,589 131,500
2020/10/16 1,543 1,563 1,527 1,527 104,700
2020/10/15 1,545 1,570 1,532 1,559 72,300
2020/10/14 1,577 1,577 1,532 1,545 142,400
2020/10/13 1,608 1,613 1,593 1,593 80,600
2020/10/12 1,630 1,630 1,597 1,605 87,500
2020/10/09 1,647 1,652 1,622 1,633 97,000
2020/10/08 1,650 1,664 1,640 1,643 100,700
2020/10/07 1,658 1,661 1,642 1,650 98,300
2020/10/06 1,645 1,687 1,640 1,680 103,500
2020/10/05 1,630 1,657 1,621 1,638 101,100
2020/10/02 1,628 1,650 1,594 1,603 157,100
2020/09/30 1,672 1,672 1,628 1,633 197,700
2020/09/29 1,710 1,727 1,689 1,695 94,600
2020/09/28 1,682 1,704 1,666 1,704 104,800
2020/09/25 1,676 1,679 1,657 1,669 103,700
2020/09/24 1,680 1,680 1,640 1,649 146,600
2020/09/23 1,693 1,705 1,673 1,688 143,100
2020/09/18 1,738 1,755 1,728 1,733 112,500
2020/09/17 1,758 1,761 1,728 1,741 111,500
2020/09/16 1,738 1,754 1,730 1,736 102,200
2020/09/15 1,767 1,767 1,740 1,741 131,200
2020/09/14 1,789 1,805 1,770 1,770 109,000
2020/09/11 1,771 1,798 1,764 1,774 113,300
2020/09/10 1,770 1,801 1,760 1,792 92,000
2020/09/09 1,783 1,797 1,755 1,789 157,500
2020/09/08 1,788 1,823 1,768 1,823 128,600
2020/09/07 1,750 1,791 1,740 1,779 71,600
2020/09/04 1,765 1,794 1,758 1,776 126,700
2020/09/03 1,789 1,789 1,752 1,774 140,800
2020/09/02 1,801 1,801 1,753 1,770 143,600
2020/09/01 1,752 1,800 1,740 1,792 182,100
2020/08/31 1,794 1,822 1,778 1,779 172,100
2020/08/28 1,820 1,850 1,762 1,788 241,200
2020/08/27 1,866 1,866 1,817 1,840 189,800
2020/08/26 1,818 1,864 1,817 1,855 249,200
2020/08/25 1,785 1,816 1,785 1,809 219,800
2020/08/24 1,749 1,771 1,734 1,768 181,000
2020/08/21 1,705 1,762 1,705 1,742 160,500
2020/08/20 1,736 1,757 1,708 1,721 140,400
2020/08/19 1,730 1,768 1,712 1,759 141,900
2020/08/18 1,726 1,745 1,708 1,730 128,300
2020/08/17 1,786 1,790 1,745 1,768 179,000
2020/08/14 1,750 1,788 1,731 1,762 249,900
2020/08/13 1,767 1,796 1,751 1,769 369,300
2020/08/12 1,719 1,767 1,701 1,767 184,300
2020/08/11 1,660 1,730 1,660 1,721 296,400
2020/08/07 1,644 1,674 1,626 1,626 187,700
2020/08/06 1,587 1,685 1,563 1,639 348,100
2020/08/05 1,505 1,538 1,494 1,535 153,800
2020/08/04 1,459 1,507 1,454 1,494 138,000
2020/08/03 1,415 1,445 1,412 1,438 102,300
2020/07/31 1,442 1,452 1,401 1,401 108,300
2020/07/30 1,465 1,469 1,435 1,465 125,700
2020/07/29 1,489 1,495 1,461 1,461 113,300
2020/07/28 1,564 1,564 1,501 1,501 109,000
2020/07/27 1,542 1,570 1,513 1,570 61,000
2020/07/22 1,571 1,593 1,547 1,558 81,800
2020/07/21 1,534 1,568 1,525 1,546 107,600
2020/07/20 1,557 1,558 1,514 1,545 87,800
2020/07/17 1,603 1,614 1,554 1,566 116,500
2020/07/16 1,626 1,675 1,604 1,618 258,300
2020/07/15 1,573 1,636 1,573 1,607 275,800
2020/07/14 1,521 1,556 1,520 1,539 107,700
2020/07/13 1,478 1,538 1,477 1,538 200,400
2020/07/10 1,505 1,505 1,448 1,448 199,400
2020/07/09 1,548 1,548 1,511 1,515 182,100
2020/07/08 1,545 1,564 1,536 1,553 114,700
2020/07/07 1,580 1,590 1,534 1,549 183,700
2020/07/06 1,553 1,590 1,553 1,590 203,200
2020/07/03 1,536 1,553 1,535 1,553 180,900
2020/07/02 1,518 1,534 1,489 1,506 142,100
2020/07/01 1,515 1,548 1,503 1,509 205,100
2020/06/30 1,464 1,552 1,464 1,526 288,600
2020/06/29 1,470 1,473 1,431 1,434 244,400
2020/06/26 1,541 1,541 1,506 1,527 164,800
2020/06/25 1,509 1,516 1,490 1,506 141,700
2020/06/24 1,567 1,574 1,528 1,528 127,400
2020/06/23 1,570 1,583 1,550 1,567 158,600
2020/06/22 1,567 1,579 1,551 1,553 110,600
2020/06/19 1,639 1,639 1,578 1,589 138,800
2020/06/18 1,602 1,621 1,582 1,620 127,800
2020/06/17 1,623 1,636 1,596 1,617 137,500
2020/06/16 1,570 1,626 1,567 1,621 246,600
2020/06/15 1,603 1,607 1,518 1,518 247,000
2020/06/12 1,566 1,617 1,561 1,604 265,700
2020/06/11 1,715 1,715 1,661 1,682 292,700
2020/06/10 1,747 1,758 1,726 1,739 187,900
2020/06/09 1,784 1,785 1,726 1,776 276,500
2020/06/08 1,772 1,797 1,762 1,783 298,400
2020/06/05 1,759 1,760 1,698 1,716 295,000
2020/06/04 1,740 1,763 1,728 1,742 334,200
2020/06/03 1,693 1,735 1,690 1,704 353,500
2020/06/02 1,615 1,660 1,598 1,659 218,100
2020/06/01 1,622 1,626 1,580 1,601 226,600
2020/05/29 1,614 1,636 1,598 1,624 316,800
2020/05/28 1,576 1,621 1,570 1,619 391,600
2020/05/27 1,546 1,609 1,537 1,608 295,300
2020/05/26 1,478 1,524 1,465 1,512 293,800
2020/05/25 1,466 1,477 1,451 1,477 227,500
2020/05/22 1,479 1,486 1,432 1,437 264,100
2020/05/21 1,449 1,484 1,444 1,468 327,200
2020/05/20 1,438 1,442 1,396 1,434 274,100
2020/05/19 1,433 1,472 1,433 1,455 435,900
2020/05/18 1,396 1,447 1,391 1,405 418,300
2020/05/15 1,363 1,381 1,341 1,373 444,300
2020/05/14 1,302 1,364 1,301 1,336 621,300
2020/05/13 1,456 1,456 1,266 1,315 1,160,600
2020/05/12 1,663 1,663 1,608 1,629 203,400
2020/05/11 1,629 1,678 1,616 1,669 274,200
2020/05/08 1,570 1,597 1,554 1,589 254,300
2020/05/07 1,518 1,532 1,506 1,530 254,900
2020/05/01 1,522 1,544 1,504 1,528 303,000
2020/04/30 1,535 1,576 1,525 1,544 332,100
2020/04/28 1,442 1,467 1,432 1,459 172,200
2020/04/27 1,421 1,443 1,406 1,442 173,000
2020/04/24 1,403 1,413 1,390 1,406 159,500
2020/04/23 1,337 1,397 1,327 1,396 242,300
2020/04/22 1,359 1,370 1,297 1,315 366,200
2020/04/21 1,386 1,388 1,353 1,368 310,600
2020/04/20 1,395 1,407 1,373 1,398 251,500
2020/04/17 1,385 1,432 1,374 1,411 263,800
2020/04/16 1,366 1,405 1,360 1,401 278,300
2020/04/15 1,425 1,439 1,400 1,408 461,000
2020/04/14 1,441 1,474 1,423 1,467 179,900
2020/04/13 1,482 1,488 1,443 1,453 197,500
2020/04/10 1,475 1,498 1,426 1,470 298,100
2020/04/09 1,433 1,507 1,407 1,507 411,000
2020/04/08 1,437 1,437 1,376 1,392 388,800
2020/04/07 1,424 1,444 1,357 1,408 263,600
2020/04/06 1,330 1,405 1,302 1,394 351,300
2020/04/03 1,342 1,402 1,298 1,322 320,000
2020/04/02 1,308 1,350 1,304 1,319 297,600
2020/04/01 1,331 1,363 1,322 1,338 397,600
2020/03/31 1,330 1,365 1,289 1,307 287,600
2020/03/30 1,255 1,347 1,231 1,331 281,400
2020/03/27 1,321 1,351 1,269 1,322 298,500
2020/03/26 1,354 1,354 1,262 1,280 402,300
2020/03/25 1,369 1,381 1,284 1,375 412,900
2020/03/24 1,138 1,260 1,130 1,219 508,300
2020/03/23 1,021 1,125 1,021 1,099 609,600
2020/03/19 1,130 1,140 1,033 1,043 638,800
2020/03/18 1,203 1,249 1,122 1,140 747,100
2020/03/17 1,143 1,262 1,131 1,236 457,200
2020/03/16 1,221 1,241 1,177 1,183 618,400
2020/03/13 1,212 1,260 1,193 1,199 609,100
2020/03/12 1,359 1,379 1,292 1,302 378,600
2020/03/11 1,420 1,444 1,377 1,388 820,900
2020/03/10 1,444 1,464 1,413 1,425 805,400
2020/03/09 1,551 1,579 1,480 1,486 558,400
2020/03/06 1,760 1,780 1,702 1,711 220,700
2020/03/05 1,815 1,816 1,774 1,793 261,200
2020/03/04 1,782 1,829 1,766 1,811 266,200
2020/03/03 1,882 1,896 1,809 1,809 347,100
2020/03/02 1,803 1,872 1,795 1,842 447,200
2020/02/28 1,761 1,814 1,761 1,807 486,600
2020/02/27 1,858 1,865 1,827 1,841 497,300
2020/02/26 1,880 1,892 1,845 1,878 447,000
2020/02/25 1,901 1,923 1,876 1,883 427,100
2020/02/21 1,997 2,032 1,995 2,009 298,400
2020/02/20 2,029 2,033 1,990 1,990 578,700
2020/02/19 2,033 2,042 2,008 2,033 423,200
2020/02/18 2,054 2,074 2,034 2,056 334,900
2020/02/17 2,074 2,086 2,042 2,078 364,800
2020/02/14 2,054 2,072 2,040 2,070 271,800
2020/02/13 2,036 2,065 2,015 2,060 419,700
2020/02/12 2,110 2,110 2,004 2,020 725,200
2020/02/10 2,111 2,134 2,080 2,085 816,700
2020/02/07 2,001 2,085 1,980 2,085 1,520,700
2020/02/06 2,410 2,421 2,280 2,301 1,098,100
2020/02/05 2,515 2,547 2,494 2,532 110,200
2020/02/04 2,473 2,498 2,443 2,494 179,100
2020/02/03 2,412 2,516 2,411 2,487 252,300
2020/01/31 2,450 2,481 2,410 2,460 482,600
2020/01/30 2,507 2,520 2,474 2,500 220,200
2020/01/29 2,559 2,576 2,532 2,557 194,400
2020/01/28 2,500 2,508 2,450 2,497 221,700
2020/01/27 2,550 2,566 2,523 2,545 159,100
2020/01/24 2,588 2,653 2,573 2,650 186,000
2020/01/23 2,600 2,618 2,555 2,573 273,300
2020/01/22 2,600 2,662 2,582 2,656 221,700
2020/01/21 2,602 2,647 2,589 2,645 126,500
2020/01/20 2,602 2,620 2,570 2,605 170,900
2020/01/17 2,602 2,628 2,578 2,602 211,500
2020/01/16 2,602 2,623 2,592 2,604 116,900
2020/01/15 2,635 2,645 2,611 2,622 94,700
2020/01/14 2,679 2,679 2,625 2,658 109,700
2020/01/10 2,661 2,662 2,625 2,641 97,800
2020/01/09 2,710 2,727 2,668 2,681 100,500
2020/01/08 2,735 2,747 2,675 2,692 157,600
2020/01/07 2,736 2,805 2,730 2,789 198,600
2020/01/06 2,618 2,713 2,618 2,707 179,900

このページの先頭へ