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
2023/12/29 2,371 2,378 2,280 2,318 539,000
2023/12/28 2,377 2,445 2,330 2,373 927,100
2023/12/27 2,259 2,383 2,206 2,377 1,170,800
2023/12/26 2,222 2,279 2,090 2,260 1,542,000
2023/12/25 2,223 2,223 2,153 2,210 1,643,400
2023/12/22 1,822 1,849 1,814 1,823 145,500
2023/12/21 1,845 1,847 1,818 1,818 177,000
2023/12/20 1,910 1,918 1,866 1,867 157,400
2023/12/19 1,862 1,912 1,857 1,905 128,500
2023/12/18 1,858 1,872 1,838 1,866 139,000
2023/12/15 1,873 1,896 1,845 1,896 168,100
2023/12/14 1,909 1,909 1,834 1,834 187,500
2023/12/13 1,895 1,928 1,894 1,917 143,000
2023/12/12 1,901 1,910 1,874 1,878 136,100
2023/12/11 1,880 1,917 1,875 1,896 207,700
2023/12/08 1,900 1,900 1,817 1,825 333,900
2023/12/07 1,949 1,962 1,924 1,957 152,800
2023/12/06 1,975 2,023 1,933 1,951 344,300
2023/12/05 1,870 1,916 1,862 1,867 138,600
2023/12/04 1,865 1,879 1,840 1,871 172,100
2023/12/01 1,896 1,905 1,874 1,882 251,300
2023/11/30 1,936 1,936 1,891 1,907 268,500
2023/11/29 2,013 2,025 1,959 1,962 155,700
2023/11/28 2,030 2,046 2,000 2,016 142,300
2023/11/27 2,010 2,036 1,996 2,023 148,000
2023/11/24 2,014 2,026 1,994 2,009 122,700
2023/11/22 1,979 2,025 1,974 2,024 173,200
2023/11/21 1,991 1,998 1,952 1,980 208,100
2023/11/20 2,016 2,069 2,004 2,004 372,400
2023/11/17 1,923 1,995 1,914 1,988 214,400
2023/11/16 1,913 1,998 1,913 1,951 273,200
2023/11/15 1,926 1,949 1,872 1,900 287,100
2023/11/14 1,895 1,928 1,873 1,920 199,800
2023/11/13 1,920 1,955 1,896 1,899 484,800
2023/11/10 1,810 1,890 1,805 1,889 880,500
2023/11/09 1,630 1,684 1,618 1,682 225,900
2023/11/08 1,636 1,668 1,610 1,624 179,800
2023/11/07 1,698 1,701 1,653 1,654 100,900
2023/11/06 1,691 1,699 1,668 1,698 239,300
2023/11/02 1,677 1,688 1,630 1,634 228,700
2023/11/01 1,671 1,684 1,652 1,664 139,200
2023/10/31 1,635 1,648 1,606 1,646 218,700
2023/10/30 1,647 1,656 1,619 1,637 157,300
2023/10/27 1,645 1,683 1,635 1,683 109,800
2023/10/26 1,660 1,675 1,630 1,640 174,100
2023/10/25 1,700 1,701 1,654 1,656 153,000
2023/10/24 1,687 1,710 1,637 1,697 300,500
2023/10/23 1,679 1,704 1,651 1,655 240,800
2023/10/20 1,717 1,730 1,685 1,689 177,300
2023/10/19 1,765 1,766 1,721 1,730 160,400
2023/10/18 1,750 1,766 1,736 1,765 142,100
2023/10/17 1,732 1,757 1,726 1,738 119,000
2023/10/16 1,765 1,777 1,722 1,725 143,100
2023/10/13 1,746 1,759 1,721 1,734 150,300
2023/10/12 1,759 1,777 1,751 1,766 120,300
2023/10/11 1,779 1,792 1,761 1,765 184,000
2023/10/10 1,721 1,777 1,716 1,772 361,300
2023/10/06 1,661 1,690 1,619 1,681 228,400
2023/10/05 1,670 1,706 1,648 1,682 316,800
2023/10/04 1,755 1,760 1,671 1,674 420,200
2023/10/03 1,800 1,813 1,755 1,774 374,200
2023/10/02 1,882 1,894 1,822 1,826 284,800
2023/09/29 1,884 1,902 1,828 1,842 328,400
2023/09/28 1,897 1,939 1,859 1,924 315,900
2023/09/27 1,965 1,967 1,906 1,909 316,700
2023/09/26 1,966 2,007 1,949 1,987 274,100
2023/09/25 1,958 1,975 1,920 1,956 216,600
2023/09/22 1,972 1,995 1,937 1,963 264,500
2023/09/21 1,971 2,001 1,950 1,967 414,400
2023/09/20 2,076 2,082 1,990 1,990 603,800
2023/09/19 2,049 2,093 2,045 2,090 410,500
2023/09/15 2,028 2,059 1,975 2,030 375,900
2023/09/14 1,987 2,043 1,973 2,016 582,400
2023/09/13 1,912 1,966 1,910 1,950 386,700
2023/09/12 1,859 1,905 1,855 1,901 357,900
2023/09/11 1,828 1,870 1,817 1,847 539,800
2023/09/08 1,769 1,779 1,738 1,758 284,800
2023/09/07 1,788 1,807 1,760 1,779 211,300
2023/09/06 1,795 1,834 1,774 1,788 210,700
2023/09/05 1,749 1,794 1,733 1,794 255,200
2023/09/04 1,678 1,818 1,676 1,783 717,500
2023/09/01 1,658 1,675 1,649 1,659 133,100
2023/08/31 1,673 1,680 1,645 1,655 189,300
2023/08/30 1,638 1,686 1,634 1,668 291,300
2023/08/29 1,601 1,619 1,587 1,619 197,400
2023/08/28 1,597 1,611 1,582 1,600 167,800
2023/08/25 1,565 1,583 1,553 1,582 167,300
2023/08/24 1,577 1,588 1,560 1,575 208,500
2023/08/23 1,553 1,594 1,553 1,570 244,100
2023/08/22 1,555 1,564 1,530 1,553 167,300
2023/08/21 1,531 1,563 1,525 1,563 220,900
2023/08/18 1,510 1,542 1,494 1,511 209,600
2023/08/17 1,517 1,553 1,496 1,535 220,800
2023/08/16 1,542 1,579 1,516 1,517 244,900
2023/08/15 1,580 1,581 1,534 1,560 204,100
2023/08/14 1,590 1,682 1,548 1,552 746,900
2023/08/10 1,482 1,482 1,438 1,458 319,300
2023/08/09 1,533 1,533 1,486 1,496 131,400
2023/08/08 1,541 1,544 1,503 1,503 202,100
2023/08/07 1,516 1,547 1,502 1,540 145,000
2023/08/04 1,510 1,562 1,510 1,515 232,400
2023/08/03 1,516 1,542 1,489 1,510 265,600
2023/08/02 1,496 1,555 1,483 1,516 278,000
2023/08/01 1,503 1,509 1,488 1,508 148,600
2023/07/31 1,528 1,528 1,485 1,493 154,500
2023/07/28 1,488 1,507 1,463 1,506 255,900
2023/07/27 1,506 1,510 1,488 1,491 115,300
2023/07/26 1,529 1,529 1,510 1,514 99,700
2023/07/25 1,530 1,545 1,521 1,524 266,500
2023/07/24 1,520 1,532 1,505 1,524 119,000
2023/07/21 1,530 1,530 1,492 1,515 79,300
2023/07/20 1,505 1,535 1,500 1,525 131,500
2023/07/19 1,489 1,501 1,468 1,498 99,300
2023/07/18 1,471 1,471 1,448 1,460 167,100
2023/07/14 1,487 1,496 1,445 1,471 212,600
2023/07/13 1,510 1,522 1,485 1,488 239,700
2023/07/12 1,514 1,536 1,508 1,520 154,600
2023/07/11 1,537 1,540 1,496 1,511 186,700
2023/07/10 1,570 1,598 1,523 1,527 390,000
2023/07/07 1,507 1,615 1,462 1,560 1,045,300
2023/07/06 1,385 1,547 1,385 1,495 1,175,800
2023/07/05 1,381 1,395 1,378 1,395 76,900
2023/07/04 1,410 1,410 1,383 1,389 106,500
2023/07/03 1,397 1,408 1,387 1,407 89,200
2023/06/30 1,401 1,402 1,373 1,390 120,900
2023/06/29 1,423 1,423 1,390 1,394 87,500
2023/06/28 1,392 1,415 1,385 1,414 70,300
2023/06/27 1,395 1,395 1,375 1,392 69,200
2023/06/26 1,401 1,415 1,381 1,395 68,300
2023/06/23 1,432 1,440 1,393 1,410 115,100
2023/06/22 1,450 1,461 1,434 1,436 124,500
2023/06/21 1,436 1,442 1,424 1,441 68,900
2023/06/20 1,428 1,447 1,418 1,445 109,500
2023/06/19 1,447 1,451 1,416 1,423 66,500
2023/06/16 1,436 1,452 1,411 1,447 172,500
2023/06/15 1,445 1,445 1,417 1,418 138,000
2023/06/14 1,441 1,471 1,440 1,448 131,800
2023/06/13 1,428 1,440 1,423 1,432 88,400
2023/06/12 1,426 1,430 1,412 1,421 86,800
2023/06/09 1,433 1,437 1,417 1,423 89,000
2023/06/08 1,444 1,453 1,417 1,422 99,400
2023/06/07 1,441 1,444 1,412 1,421 159,700
2023/06/06 1,414 1,440 1,398 1,438 146,500
2023/06/05 1,431 1,442 1,420 1,427 124,400
2023/06/02 1,331 1,414 1,331 1,406 212,700
2023/06/01 1,325 1,333 1,318 1,328 111,000
2023/05/31 1,325 1,330 1,310 1,313 231,400
2023/05/30 1,363 1,365 1,338 1,340 95,300
2023/05/29 1,359 1,372 1,354 1,364 87,400
2023/05/26 1,365 1,365 1,337 1,337 90,100
2023/05/25 1,369 1,372 1,355 1,356 95,100
2023/05/24 1,397 1,397 1,371 1,376 72,800
2023/05/23 1,400 1,405 1,366 1,373 105,200
2023/05/22 1,389 1,390 1,370 1,387 81,400
2023/05/19 1,384 1,397 1,380 1,384 83,600
2023/05/18 1,380 1,390 1,362 1,373 128,800
2023/05/17 1,360 1,372 1,347 1,363 96,200
2023/05/16 1,385 1,385 1,354 1,374 112,200
2023/05/15 1,379 1,404 1,367 1,387 114,100
2023/05/12 1,467 1,468 1,363 1,379 287,700
2023/05/11 1,455 1,471 1,404 1,407 189,400
2023/05/10 1,480 1,480 1,454 1,466 114,800
2023/05/09 1,465 1,510 1,453 1,483 265,600
2023/05/08 1,438 1,448 1,426 1,436 125,400
2023/05/02 1,445 1,452 1,429 1,438 116,100
2023/05/01 1,475 1,485 1,443 1,454 135,300
2023/04/28 1,443 1,470 1,436 1,465 210,600
2023/04/27 1,388 1,407 1,382 1,404 109,400
2023/04/26 1,422 1,422 1,392 1,398 82,700
2023/04/25 1,415 1,442 1,415 1,435 105,000
2023/04/24 1,413 1,413 1,399 1,404 39,200
2023/04/21 1,402 1,406 1,393 1,405 54,300
2023/04/20 1,391 1,411 1,391 1,400 57,100
2023/04/19 1,407 1,419 1,389 1,401 76,900
2023/04/18 1,421 1,428 1,408 1,419 77,700
2023/04/17 1,411 1,420 1,404 1,416 54,000
2023/04/14 1,415 1,415 1,399 1,402 53,900
2023/04/13 1,396 1,403 1,373 1,397 62,400
2023/04/12 1,400 1,410 1,390 1,396 62,700
2023/04/11 1,391 1,398 1,381 1,394 44,900
2023/04/10 1,381 1,394 1,373 1,380 52,000
2023/04/07 1,364 1,377 1,361 1,367 64,000
2023/04/06 1,386 1,399 1,362 1,364 116,500
2023/04/05 1,439 1,439 1,398 1,409 107,200
2023/04/04 1,440 1,458 1,434 1,449 101,400
2023/04/03 1,416 1,441 1,416 1,434 152,600
2023/03/31 1,401 1,415 1,395 1,398 77,900
2023/03/30 1,404 1,420 1,388 1,392 89,200
2023/03/29 1,374 1,411 1,367 1,411 135,300
2023/03/28 1,378 1,379 1,359 1,365 91,100
2023/03/27 1,356 1,365 1,339 1,348 114,900
2023/03/24 1,376 1,391 1,345 1,353 122,500
2023/03/23 1,357 1,405 1,352 1,399 199,900
2023/03/22 1,334 1,381 1,325 1,374 216,500
2023/03/20 1,290 1,301 1,277 1,286 155,100
2023/03/17 1,309 1,320 1,278 1,307 218,700
2023/03/16 1,300 1,305 1,275 1,291 220,500
2023/03/15 1,354 1,373 1,343 1,358 150,300
2023/03/14 1,366 1,366 1,319 1,325 257,900
2023/03/13 1,421 1,429 1,394 1,407 148,500
2023/03/10 1,458 1,470 1,445 1,450 146,600
2023/03/09 1,489 1,509 1,487 1,488 78,300
2023/03/08 1,496 1,497 1,475 1,488 129,900
2023/03/07 1,511 1,525 1,503 1,505 77,400
2023/03/06 1,543 1,543 1,515 1,515 61,600
2023/03/03 1,526 1,537 1,515 1,526 108,300
2023/03/02 1,501 1,523 1,500 1,517 94,400
2023/03/01 1,496 1,499 1,468 1,488 122,200
2023/02/28 1,514 1,532 1,508 1,511 94,200
2023/02/27 1,486 1,511 1,485 1,506 107,400
2023/02/24 1,527 1,529 1,484 1,484 143,300
2023/02/22 1,506 1,529 1,500 1,522 177,500
2023/02/21 1,528 1,539 1,510 1,516 136,400
2023/02/20 1,523 1,534 1,484 1,528 137,100
2023/02/17 1,510 1,539 1,501 1,523 194,600
2023/02/16 1,550 1,561 1,510 1,517 286,300
2023/02/15 1,464 1,550 1,447 1,534 559,000
2023/02/14 1,450 1,470 1,439 1,450 308,600
2023/02/13 1,500 1,523 1,412 1,442 811,100
2023/02/10 1,347 1,358 1,337 1,346 67,200
2023/02/09 1,344 1,360 1,333 1,357 81,100
2023/02/08 1,361 1,363 1,333 1,350 116,400
2023/02/07 1,365 1,373 1,347 1,352 80,500
2023/02/06 1,361 1,379 1,361 1,375 118,600
2023/02/03 1,339 1,348 1,333 1,345 89,500
2023/02/02 1,379 1,383 1,340 1,357 127,100
2023/02/01 1,413 1,417 1,376 1,377 97,200
2023/01/31 1,394 1,421 1,389 1,404 148,900
2023/01/30 1,392 1,401 1,386 1,389 72,100
2023/01/27 1,390 1,398 1,378 1,398 84,800
2023/01/26 1,409 1,416 1,385 1,387 96,200
2023/01/25 1,389 1,402 1,378 1,398 138,400
2023/01/24 1,406 1,406 1,388 1,391 139,200
2023/01/23 1,402 1,406 1,385 1,390 72,000
2023/01/20 1,373 1,391 1,369 1,386 69,600
2023/01/19 1,376 1,387 1,366 1,378 62,100
2023/01/18 1,365 1,407 1,358 1,392 95,800
2023/01/17 1,354 1,372 1,349 1,363 59,400
2023/01/16 1,335 1,353 1,328 1,338 50,700
2023/01/13 1,391 1,391 1,350 1,351 99,300
2023/01/12 1,369 1,393 1,358 1,392 90,400
2023/01/11 1,343 1,366 1,343 1,363 88,600
2023/01/10 1,359 1,367 1,332 1,332 77,000
2023/01/06 1,305 1,347 1,305 1,339 103,900
2023/01/05 1,337 1,338 1,304 1,317 120,700
2023/01/04 1,341 1,362 1,324 1,336 166,500

このページの先頭へ