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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,740 | 2,790 | 2,708 | 2,738 | 539,400 |
| 2024/07/25 | 2,810 | 2,878 | 2,728 | 2,744 | 780,000 |
| 2024/07/24 | 2,899 | 2,955 | 2,854 | 2,860 | 561,000 |
| 2024/07/23 | 2,917 | 2,958 | 2,878 | 2,900 | 480,000 |
| 2024/07/22 | 2,889 | 2,947 | 2,862 | 2,876 | 629,200 |
| 2024/07/19 | 2,850 | 2,908 | 2,850 | 2,908 | 401,500 |
| 2024/07/18 | 2,930 | 2,998 | 2,847 | 2,847 | 541,000 |
| 2024/07/17 | 2,970 | 3,070 | 2,946 | 2,958 | 1,445,300 |
| 2024/07/16 | 2,900 | 2,960 | 2,890 | 2,944 | 702,500 |
| 2024/07/12 | 2,841 | 2,912 | 2,829 | 2,906 | 752,100 |
| 2024/07/11 | 2,860 | 2,915 | 2,813 | 2,886 | 1,191,500 |
| 2024/07/10 | 2,777 | 2,790 | 2,703 | 2,777 | 589,600 |
| 2024/07/09 | 2,769 | 2,806 | 2,735 | 2,791 | 677,800 |
| 2024/07/08 | 2,750 | 2,776 | 2,690 | 2,770 | 761,600 |
| 2024/07/05 | 2,851 | 2,885 | 2,750 | 2,750 | 793,600 |
| 2024/07/04 | 2,875 | 2,888 | 2,840 | 2,860 | 530,000 |
| 2024/07/03 | 2,898 | 2,932 | 2,866 | 2,879 | 667,400 |
| 2024/07/02 | 2,860 | 2,916 | 2,855 | 2,901 | 821,700 |
| 2024/07/01 | 2,930 | 2,930 | 2,823 | 2,834 | 742,900 |
| 2024/06/28 | 2,864 | 2,942 | 2,842 | 2,902 | 906,000 |
| 2024/06/27 | 2,887 | 2,948 | 2,875 | 2,903 | 579,500 |
| 2024/06/26 | 2,967 | 3,010 | 2,894 | 2,919 | 1,317,900 |
| 2024/06/25 | 2,904 | 2,980 | 2,876 | 2,959 | 1,439,500 |
| 2024/06/24 | 2,902 | 2,967 | 2,875 | 2,909 | 2,194,600 |
| 2024/06/21 | 2,760 | 2,855 | 2,757 | 2,803 | 1,202,000 |
| 2024/06/20 | 2,755 | 2,798 | 2,712 | 2,729 | 469,500 |
| 2024/06/19 | 2,815 | 2,898 | 2,756 | 2,756 | 1,799,600 |
| 2024/06/18 | 2,692 | 2,767 | 2,656 | 2,765 | 1,616,500 |
| 2024/06/17 | 2,725 | 2,757 | 2,627 | 2,642 | 1,331,700 |
| 2024/06/14 | 2,669 | 2,719 | 2,660 | 2,709 | 1,465,200 |
| 2024/06/13 | 2,704 | 2,711 | 2,644 | 2,652 | 738,700 |
| 2024/06/12 | 2,692 | 2,719 | 2,662 | 2,690 | 888,900 |
| 2024/06/11 | 2,695 | 2,718 | 2,670 | 2,683 | 555,600 |
| 2024/06/10 | 2,717 | 2,729 | 2,665 | 2,682 | 606,400 |
| 2024/06/07 | 2,725 | 2,748 | 2,693 | 2,701 | 821,600 |
| 2024/06/06 | 2,729 | 2,749 | 2,652 | 2,721 | 1,285,200 |
| 2024/06/05 | 2,679 | 2,700 | 2,625 | 2,642 | 818,100 |
| 2024/06/04 | 2,668 | 2,690 | 2,643 | 2,680 | 711,100 |
| 2024/06/03 | 2,699 | 2,718 | 2,663 | 2,689 | 1,083,200 |
| 2024/05/31 | 2,614 | 2,687 | 2,603 | 2,682 | 1,934,600 |
| 2024/05/30 | 2,640 | 2,691 | 2,620 | 2,640 | 2,244,500 |
| 2024/05/29 | 2,649 | 2,736 | 2,648 | 2,695 | 6,593,400 |
| 2024/05/28 | 2,700 | 2,772 | 2,652 | 2,652 | 2,226,400 |
| 2024/05/27 | 2,716 | 2,725 | 2,649 | 2,692 | 2,463,900 |
| 2024/05/24 | 2,742 | 2,776 | 2,718 | 2,725 | 1,473,700 |
| 2024/05/23 | 2,786 | 2,838 | 2,741 | 2,784 | 4,067,500 |
| 2024/05/22 | 2,784 | 2,845 | 2,718 | 2,718 | 3,177,600 |
| 2024/05/21 | 2,820 | 2,883 | 2,782 | 2,805 | 1,219,100 |
| 2024/05/20 | 2,754 | 2,854 | 2,740 | 2,837 | 1,257,000 |
| 2024/05/17 | 2,898 | 2,919 | 2,801 | 2,804 | 1,252,900 |
| 2024/05/16 | 2,911 | 2,998 | 2,841 | 2,898 | 1,555,700 |
| 2024/05/15 | 2,989 | 2,989 | 2,640 | 2,900 | 9,767,100 |
| 2024/05/14 | 3,400 | 3,460 | 3,260 | 3,320 | 463,100 |
| 2024/05/13 | 3,320 | 3,370 | 3,305 | 3,360 | 193,500 |
| 2024/05/10 | 3,300 | 3,370 | 3,270 | 3,335 | 237,600 |
| 2024/05/09 | 3,235 | 3,305 | 3,175 | 3,260 | 182,500 |
| 2024/05/08 | 3,215 | 3,280 | 3,205 | 3,235 | 173,100 |
| 2024/05/07 | 3,200 | 3,230 | 3,150 | 3,230 | 199,700 |
| 2024/05/02 | 3,075 | 3,115 | 3,030 | 3,100 | 113,500 |
| 2024/05/01 | 3,070 | 3,115 | 3,050 | 3,075 | 162,700 |
| 2024/04/30 | 3,120 | 3,135 | 3,085 | 3,125 | 176,100 |
| 2024/04/26 | 3,020 | 3,095 | 3,005 | 3,085 | 145,400 |
| 2024/04/25 | 3,065 | 3,105 | 3,000 | 3,000 | 112,200 |
| 2024/04/24 | 3,105 | 3,140 | 3,065 | 3,090 | 101,800 |
| 2024/04/23 | 3,120 | 3,200 | 3,065 | 3,070 | 144,100 |
| 2024/04/22 | 3,145 | 3,180 | 3,025 | 3,090 | 159,700 |
| 2024/04/19 | 3,135 | 3,200 | 3,045 | 3,145 | 271,800 |
| 2024/04/18 | 3,085 | 3,215 | 3,085 | 3,195 | 141,700 |
| 2024/04/17 | 3,115 | 3,195 | 3,100 | 3,135 | 175,400 |
| 2024/04/16 | 3,250 | 3,250 | 3,105 | 3,135 | 257,900 |
| 2024/04/15 | 3,170 | 3,310 | 3,150 | 3,280 | 295,100 |
| 2024/04/12 | 3,195 | 3,205 | 3,130 | 3,175 | 193,500 |
| 2024/04/11 | 3,145 | 3,170 | 3,105 | 3,170 | 156,700 |
| 2024/04/10 | 3,075 | 3,165 | 3,065 | 3,125 | 209,400 |
| 2024/04/09 | 3,045 | 3,135 | 3,035 | 3,090 | 143,600 |
| 2024/04/08 | 2,995 | 3,045 | 2,948 | 3,035 | 148,100 |
| 2024/04/05 | 2,926 | 3,020 | 2,920 | 2,957 | 205,400 |
| 2024/04/04 | 3,080 | 3,080 | 3,010 | 3,025 | 174,800 |
| 2024/04/03 | 2,961 | 3,095 | 2,941 | 3,010 | 246,600 |
| 2024/04/02 | 2,995 | 2,996 | 2,941 | 2,966 | 153,600 |
| 2024/04/01 | 3,080 | 3,080 | 2,941 | 2,958 | 173,400 |
| 2024/03/29 | 3,100 | 3,100 | 3,005 | 3,065 | 107,200 |
| 2024/03/28 | 3,100 | 3,120 | 3,040 | 3,045 | 98,100 |
| 2024/03/27 | 3,100 | 3,155 | 3,070 | 3,115 | 204,000 |
| 2024/03/26 | 3,155 | 3,155 | 3,065 | 3,070 | 124,900 |
| 2024/03/25 | 3,100 | 3,190 | 3,100 | 3,125 | 146,500 |
| 2024/03/22 | 3,150 | 3,160 | 3,070 | 3,115 | 129,100 |
| 2024/03/21 | 3,100 | 3,130 | 3,025 | 3,110 | 205,400 |
| 2024/03/19 | 3,050 | 3,075 | 3,025 | 3,045 | 188,700 |
| 2024/03/18 | 2,982 | 3,030 | 2,944 | 3,030 | 354,900 |
| 2024/03/15 | 2,978 | 2,981 | 2,932 | 2,979 | 197,900 |
| 2024/03/14 | 2,897 | 3,010 | 2,897 | 2,971 | 186,600 |
| 2024/03/13 | 2,939 | 2,999 | 2,869 | 2,911 | 174,000 |
| 2024/03/12 | 2,901 | 2,969 | 2,891 | 2,939 | 246,600 |
| 2024/03/11 | 3,045 | 3,125 | 2,919 | 2,971 | 392,400 |
| 2024/03/08 | 3,100 | 3,215 | 3,100 | 3,155 | 260,600 |
| 2024/03/07 | 3,190 | 3,195 | 3,095 | 3,130 | 210,400 |
| 2024/03/06 | 3,130 | 3,255 | 3,105 | 3,180 | 357,500 |
| 2024/03/05 | 3,060 | 3,245 | 3,060 | 3,200 | 428,200 |
| 2024/03/04 | 3,080 | 3,120 | 3,035 | 3,060 | 205,900 |
| 2024/03/01 | 3,080 | 3,135 | 3,020 | 3,045 | 175,700 |
| 2024/02/29 | 3,015 | 3,125 | 2,985 | 3,050 | 287,200 |
| 2024/02/28 | 3,005 | 3,070 | 2,988 | 3,020 | 264,100 |
| 2024/02/27 | 2,980 | 3,040 | 2,945 | 2,980 | 374,700 |
| 2024/02/26 | 3,190 | 3,205 | 3,015 | 3,015 | 645,700 |
| 2024/02/22 | 2,925 | 3,100 | 2,906 | 3,090 | 715,700 |
| 2024/02/21 | 2,960 | 3,010 | 2,888 | 2,888 | 408,700 |
| 2024/02/20 | 3,045 | 3,085 | 2,876 | 2,934 | 619,600 |
| 2024/02/19 | 3,005 | 3,050 | 2,930 | 3,035 | 569,900 |
| 2024/02/16 | 2,836 | 2,999 | 2,762 | 2,964 | 1,302,700 |
| 2024/02/15 | 2,636 | 2,736 | 2,625 | 2,736 | 1,021,600 |
| 2024/02/14 | 2,300 | 2,309 | 2,220 | 2,236 | 388,500 |
| 2024/02/13 | 2,294 | 2,335 | 2,276 | 2,328 | 239,000 |
| 2024/02/09 | 2,310 | 2,349 | 2,281 | 2,288 | 214,400 |
| 2024/02/08 | 2,319 | 2,320 | 2,257 | 2,302 | 176,300 |
| 2024/02/07 | 2,232 | 2,288 | 2,230 | 2,284 | 188,600 |
| 2024/02/06 | 2,277 | 2,282 | 2,239 | 2,249 | 234,100 |
| 2024/02/05 | 2,276 | 2,309 | 2,255 | 2,300 | 244,500 |
| 2024/02/02 | 2,285 | 2,294 | 2,241 | 2,259 | 233,500 |
| 2024/02/01 | 2,286 | 2,301 | 2,253 | 2,265 | 259,800 |
| 2024/01/31 | 2,336 | 2,338 | 2,280 | 2,324 | 213,400 |
| 2024/01/30 | 2,331 | 2,332 | 2,289 | 2,310 | 239,900 |
| 2024/01/29 | 2,337 | 2,359 | 2,310 | 2,342 | 184,100 |
| 2024/01/26 | 2,358 | 2,386 | 2,301 | 2,315 | 303,000 |
| 2024/01/25 | 2,340 | 2,372 | 2,316 | 2,332 | 188,900 |
| 2024/01/24 | 2,383 | 2,420 | 2,303 | 2,330 | 362,700 |
| 2024/01/23 | 2,383 | 2,462 | 2,361 | 2,386 | 532,400 |
| 2024/01/22 | 2,381 | 2,433 | 2,362 | 2,369 | 464,100 |
| 2024/01/19 | 2,262 | 2,394 | 2,256 | 2,384 | 699,700 |
| 2024/01/18 | 2,229 | 2,315 | 2,223 | 2,263 | 503,200 |
| 2024/01/17 | 2,236 | 2,299 | 2,223 | 2,236 | 599,400 |
| 2024/01/16 | 2,138 | 2,210 | 2,138 | 2,194 | 342,500 |
| 2024/01/15 | 2,107 | 2,153 | 2,081 | 2,152 | 326,800 |
| 2024/01/12 | 2,168 | 2,188 | 2,103 | 2,121 | 438,700 |
| 2024/01/11 | 2,163 | 2,163 | 2,122 | 2,133 | 477,800 |
| 2024/01/10 | 2,248 | 2,248 | 2,147 | 2,151 | 615,600 |
| 2024/01/09 | 2,320 | 2,320 | 2,250 | 2,271 | 351,400 |
| 2024/01/05 | 2,338 | 2,353 | 2,310 | 2,330 | 315,600 |
| 2024/01/04 | 2,320 | 2,344 | 2,271 | 2,338 | 384,400 |