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
2021/12/30 1,393 1,393 1,377 1,377 55,000
2021/12/29 1,380 1,395 1,380 1,395 97,300
2021/12/28 1,384 1,392 1,377 1,387 106,400
2021/12/27 1,385 1,385 1,360 1,369 68,500
2021/12/24 1,394 1,396 1,380 1,389 92,600
2021/12/23 1,366 1,385 1,366 1,385 130,700
2021/12/22 1,354 1,360 1,345 1,349 100,100
2021/12/21 1,375 1,377 1,348 1,348 131,400
2021/12/20 1,386 1,386 1,352 1,358 176,900
2021/12/17 1,400 1,409 1,392 1,403 136,600
2021/12/16 1,422 1,427 1,396 1,402 125,200
2021/12/15 1,428 1,436 1,410 1,418 89,500
2021/12/14 1,425 1,427 1,410 1,422 131,000
2021/12/13 1,421 1,432 1,414 1,422 143,300
2021/12/10 1,415 1,423 1,405 1,413 122,200
2021/12/09 1,437 1,438 1,416 1,416 79,200
2021/12/08 1,445 1,447 1,432 1,438 129,600
2021/12/07 1,420 1,432 1,410 1,429 216,500
2021/12/06 1,400 1,423 1,381 1,407 132,100
2021/12/03 1,400 1,400 1,374 1,390 279,200
2021/12/02 1,387 1,401 1,370 1,370 142,900
2021/12/01 1,380 1,415 1,371 1,401 141,700
2021/11/30 1,425 1,457 1,398 1,398 183,100
2021/11/29 1,445 1,456 1,411 1,414 257,500
2021/11/26 1,522 1,529 1,481 1,488 149,900
2021/11/25 1,518 1,527 1,504 1,522 132,700
2021/11/24 1,537 1,563 1,512 1,515 142,100
2021/11/22 1,530 1,550 1,512 1,535 137,800
2021/11/19 1,513 1,559 1,513 1,557 178,400
2021/11/18 1,500 1,527 1,478 1,525 268,100
2021/11/17 1,550 1,550 1,510 1,510 211,900
2021/11/16 1,551 1,567 1,541 1,550 174,800
2021/11/15 1,548 1,553 1,525 1,536 238,300
2021/11/12 1,560 1,586 1,544 1,550 186,300
2021/11/11 1,574 1,605 1,540 1,560 283,000
2021/11/10 1,564 1,594 1,563 1,581 168,200
2021/11/09 1,619 1,621 1,562 1,570 346,400
2021/11/08 1,602 1,625 1,592 1,609 362,500
2021/11/05 1,600 1,620 1,588 1,605 502,000
2021/11/04 1,600 1,665 1,578 1,605 946,900
2021/11/02 1,977 1,983 1,914 1,918 157,900
2021/11/01 1,995 2,003 1,978 1,982 130,400
2021/10/29 1,945 1,969 1,923 1,960 100,600
2021/10/28 1,930 1,948 1,918 1,945 94,200
2021/10/27 1,971 1,971 1,931 1,959 68,900
2021/10/26 1,920 1,975 1,914 1,970 106,200
2021/10/25 1,915 1,939 1,906 1,909 113,300
2021/10/22 1,970 1,975 1,919 1,933 177,400
2021/10/21 2,031 2,053 2,011 2,011 211,100
2021/10/20 2,000 2,037 1,991 1,991 185,900
2021/10/19 1,972 1,995 1,968 1,982 167,600
2021/10/18 1,910 1,959 1,903 1,959 169,700
2021/10/15 1,879 1,897 1,873 1,897 85,700
2021/10/14 1,897 1,907 1,817 1,860 155,400
2021/10/13 1,937 1,944 1,900 1,918 131,800
2021/10/12 1,917 1,942 1,898 1,942 135,100
2021/10/11 1,880 1,910 1,873 1,910 184,700
2021/10/08 1,855 1,873 1,842 1,862 134,400
2021/10/07 1,821 1,842 1,797 1,825 178,000
2021/10/06 1,835 1,879 1,824 1,842 248,100
2021/10/05 1,785 1,808 1,765 1,795 210,500
2021/10/04 1,770 1,778 1,752 1,772 134,200
2021/10/01 1,762 1,774 1,725 1,740 121,700
2021/09/30 1,759 1,792 1,759 1,777 124,300
2021/09/29 1,750 1,783 1,741 1,762 178,900
2021/09/28 1,745 1,769 1,730 1,769 129,300
2021/09/27 1,748 1,762 1,725 1,730 83,800
2021/09/24 1,737 1,746 1,725 1,740 90,800
2021/09/22 1,704 1,713 1,691 1,697 101,000
2021/09/21 1,696 1,730 1,681 1,719 93,700
2021/09/17 1,760 1,762 1,736 1,743 168,100
2021/09/16 1,780 1,795 1,760 1,765 111,900
2021/09/15 1,778 1,780 1,735 1,753 119,400
2021/09/14 1,750 1,796 1,749 1,796 165,900
2021/09/13 1,724 1,737 1,717 1,737 70,800
2021/09/10 1,725 1,732 1,720 1,725 86,700
2021/09/09 1,718 1,738 1,716 1,720 79,600
2021/09/08 1,719 1,737 1,716 1,730 71,400
2021/09/07 1,738 1,741 1,717 1,721 77,300
2021/09/06 1,715 1,734 1,711 1,725 132,400
2021/09/03 1,709 1,715 1,695 1,705 154,900
2021/09/02 1,664 1,686 1,663 1,682 79,100
2021/09/01 1,635 1,664 1,631 1,664 109,000
2021/08/31 1,640 1,640 1,624 1,625 134,300
2021/08/30 1,623 1,649 1,623 1,646 110,000
2021/08/27 1,630 1,630 1,608 1,619 84,100
2021/08/26 1,630 1,642 1,627 1,635 82,900
2021/08/25 1,648 1,653 1,622 1,624 113,200
2021/08/24 1,630 1,648 1,624 1,639 77,800
2021/08/23 1,625 1,636 1,613 1,614 90,000
2021/08/20 1,618 1,632 1,595 1,606 163,900
2021/08/19 1,655 1,661 1,627 1,628 166,900
2021/08/18 1,660 1,693 1,653 1,678 91,000
2021/08/17 1,690 1,703 1,661 1,661 142,200
2021/08/16 1,726 1,726 1,683 1,699 124,000
2021/08/13 1,733 1,738 1,706 1,726 104,000
2021/08/12 1,739 1,756 1,728 1,739 183,000
2021/08/11 1,682 1,716 1,682 1,712 145,000
2021/08/10 1,698 1,726 1,671 1,675 176,600
2021/08/06 1,676 1,701 1,661 1,691 174,800
2021/08/05 1,691 1,718 1,675 1,676 322,000
2021/08/04 1,756 1,776 1,675 1,703 643,900
2021/08/03 1,897 1,930 1,897 1,916 175,400
2021/08/02 1,833 1,894 1,830 1,876 111,200
2021/07/30 1,886 1,886 1,827 1,828 170,900
2021/07/29 1,891 1,898 1,874 1,890 84,700
2021/07/28 1,887 1,910 1,885 1,891 74,900
2021/07/27 1,910 1,917 1,900 1,915 88,700
2021/07/26 1,906 1,906 1,870 1,885 81,200
2021/07/21 1,898 1,914 1,874 1,875 63,900
2021/07/20 1,880 1,900 1,866 1,871 102,000
2021/07/19 1,913 1,915 1,894 1,908 96,000
2021/07/16 1,931 1,958 1,931 1,941 58,100
2021/07/15 1,971 1,971 1,934 1,938 92,600
2021/07/14 1,980 1,987 1,966 1,971 80,000
2021/07/13 1,980 1,995 1,976 1,980 75,300
2021/07/12 1,991 2,000 1,968 1,978 87,600
2021/07/09 1,910 1,959 1,900 1,951 140,800
2021/07/08 1,978 1,987 1,940 1,942 145,400
2021/07/07 2,020 2,028 1,989 1,990 185,800
2021/07/06 2,025 2,074 2,013 2,049 118,200
2021/07/05 2,055 2,055 2,024 2,028 80,800
2021/07/02 2,065 2,090 2,053 2,055 92,000
2021/07/01 2,060 2,079 2,048 2,057 101,800
2021/06/30 2,078 2,089 2,055 2,058 64,400
2021/06/29 2,110 2,110 2,062 2,077 115,000
2021/06/28 2,130 2,158 2,130 2,145 61,200
2021/06/25 2,134 2,144 2,111 2,120 96,800
2021/06/24 2,130 2,135 2,108 2,121 72,600
2021/06/23 2,104 2,127 2,096 2,126 78,800
2021/06/22 2,110 2,134 2,082 2,132 126,900
2021/06/21 2,057 2,072 2,032 2,036 148,100
2021/06/18 2,204 2,205 2,111 2,112 141,800
2021/06/17 2,230 2,244 2,206 2,206 40,300
2021/06/16 2,202 2,243 2,199 2,223 60,100
2021/06/15 2,219 2,230 2,210 2,222 43,300
2021/06/14 2,201 2,215 2,182 2,213 35,900
2021/06/11 2,201 2,210 2,175 2,205 74,600
2021/06/10 2,234 2,234 2,200 2,213 59,900
2021/06/09 2,282 2,282 2,248 2,248 55,700
2021/06/08 2,262 2,271 2,239 2,269 68,700
2021/06/07 2,299 2,299 2,260 2,262 80,700
2021/06/04 2,303 2,315 2,259 2,286 129,400
2021/06/03 2,237 2,280 2,234 2,276 158,900
2021/06/02 2,164 2,218 2,157 2,218 98,400
2021/06/01 2,143 2,154 2,117 2,147 59,500
2021/05/31 2,143 2,146 2,115 2,124 127,100
2021/05/28 2,164 2,185 2,158 2,172 116,600
2021/05/27 2,198 2,198 2,115 2,120 155,600
2021/05/26 2,174 2,196 2,153 2,183 87,900
2021/05/25 2,220 2,220 2,172 2,181 118,100
2021/05/24 2,178 2,221 2,178 2,210 96,400
2021/05/21 2,169 2,191 2,148 2,157 102,800
2021/05/20 2,187 2,199 2,151 2,169 83,400
2021/05/19 2,151 2,192 2,139 2,192 113,800
2021/05/18 2,126 2,195 2,126 2,186 105,800
2021/05/17 2,119 2,148 2,088 2,107 104,700
2021/05/14 2,145 2,146 2,103 2,115 149,700
2021/05/13 2,121 2,170 2,100 2,118 192,900
2021/05/12 2,238 2,240 2,117 2,150 199,300
2021/05/11 2,240 2,298 2,216 2,241 237,800
2021/05/10 2,255 2,301 2,239 2,284 417,500
2021/05/07 2,145 2,203 2,135 2,199 139,300
2021/05/06 2,133 2,174 2,119 2,145 141,300
2021/04/30 2,095 2,107 2,080 2,089 112,900
2021/04/28 2,119 2,119 2,071 2,095 140,200
2021/04/27 2,113 2,118 2,091 2,106 150,300
2021/04/26 2,095 2,109 2,091 2,100 97,000
2021/04/23 2,100 2,107 2,078 2,087 101,200
2021/04/22 2,125 2,140 2,101 2,112 102,600
2021/04/21 2,098 2,109 2,062 2,076 182,000
2021/04/20 2,174 2,174 2,130 2,152 118,000
2021/04/19 2,209 2,218 2,183 2,188 130,900
2021/04/16 2,222 2,240 2,212 2,237 89,900
2021/04/15 2,207 2,247 2,205 2,240 97,600
2021/04/14 2,200 2,206 2,177 2,204 137,400
2021/04/13 2,271 2,279 2,236 2,244 132,100
2021/04/12 2,261 2,281 2,251 2,269 118,700
2021/04/09 2,247 2,294 2,245 2,263 195,100
2021/04/08 2,243 2,254 2,210 2,246 232,100
2021/04/07 2,277 2,290 2,254 2,288 194,000
2021/04/06 2,318 2,328 2,251 2,294 168,600
2021/04/05 2,284 2,330 2,250 2,330 189,400
2021/04/02 2,274 2,292 2,261 2,289 114,200
2021/04/01 2,250 2,270 2,237 2,254 181,000
2021/03/31 2,315 2,326 2,262 2,263 289,000
2021/03/30 2,271 2,331 2,267 2,323 217,800
2021/03/29 2,290 2,295 2,240 2,292 246,100
2021/03/26 2,338 2,338 2,225 2,249 331,900
2021/03/25 2,220 2,316 2,220 2,259 261,800
2021/03/24 2,250 2,271 2,177 2,219 289,000
2021/03/23 2,319 2,349 2,291 2,300 276,400
2021/03/22 2,380 2,382 2,336 2,352 318,400
2021/03/19 2,385 2,399 2,290 2,379 684,900
2021/03/18 2,365 2,375 2,313 2,356 783,000
2021/03/17 2,160 2,196 2,131 2,190 170,300
2021/03/16 2,230 2,242 2,138 2,180 285,300
2021/03/15 2,128 2,212 2,128 2,198 411,600
2021/03/12 2,038 2,116 2,022 2,114 326,500
2021/03/11 2,000 2,038 1,996 2,012 175,000
2021/03/10 1,937 1,994 1,932 1,963 213,900
2021/03/09 1,998 2,004 1,938 1,961 205,200
2021/03/08 1,964 2,005 1,957 1,980 258,600
2021/03/05 1,900 1,928 1,862 1,926 229,100
2021/03/04 1,888 1,909 1,856 1,882 255,000
2021/03/03 1,833 1,876 1,827 1,875 207,100
2021/03/02 1,865 1,871 1,821 1,831 213,500
2021/03/01 1,768 1,829 1,763 1,825 258,300
2021/02/26 1,771 1,777 1,728 1,728 241,500
2021/02/25 1,807 1,818 1,782 1,790 188,400
2021/02/24 1,774 1,808 1,762 1,780 255,300
2021/02/22 1,770 1,775 1,742 1,752 196,000
2021/02/19 1,782 1,806 1,730 1,747 292,400
2021/02/18 1,860 1,870 1,793 1,801 299,700
2021/02/17 1,778 1,864 1,778 1,857 519,300
2021/02/16 1,755 1,785 1,729 1,769 371,900
2021/02/15 1,803 1,804 1,722 1,738 503,800
2021/02/12 1,829 1,830 1,782 1,786 550,100
2021/02/10 1,858 1,912 1,830 1,836 1,068,900
2021/02/09 2,100 2,117 2,051 2,078 175,800
2021/02/08 2,055 2,115 2,050 2,092 170,900
2021/02/05 2,067 2,076 2,053 2,067 91,400
2021/02/04 2,043 2,070 2,035 2,067 77,900
2021/02/03 2,030 2,062 2,023 2,050 126,400
2021/02/02 1,989 2,033 1,971 2,017 80,500
2021/02/01 1,946 1,993 1,932 1,982 76,500
2021/01/29 2,010 2,010 1,944 1,957 154,100
2021/01/28 1,999 2,026 1,980 2,016 119,100
2021/01/27 2,021 2,050 2,020 2,032 68,700
2021/01/26 2,078 2,082 2,027 2,034 92,600
2021/01/25 2,067 2,082 2,044 2,073 99,000
2021/01/22 2,050 2,062 2,031 2,040 173,300
2021/01/21 2,094 2,095 2,050 2,078 193,300
2021/01/20 2,120 2,124 2,061 2,079 183,300
2021/01/19 2,121 2,136 2,086 2,110 238,900
2021/01/18 2,005 2,117 2,003 2,055 312,000
2021/01/15 2,080 2,080 2,005 2,005 119,300
2021/01/14 2,094 2,108 2,042 2,059 127,600
2021/01/13 2,084 2,126 2,072 2,118 172,000
2021/01/12 2,059 2,074 2,034 2,067 93,700
2021/01/08 2,017 2,075 2,017 2,063 154,400
2021/01/07 1,993 2,041 1,990 2,006 206,900
2021/01/06 1,920 1,954 1,898 1,948 127,700
2021/01/05 1,855 1,923 1,843 1,921 171,300
2021/01/04 1,890 1,890 1,823 1,868 96,900

このページの先頭へ