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 |
|---|---|---|---|---|---|
| 2025/09/03 | 7,810 | 7,860 | 7,560 | 7,650 | 585,800 |
| 2025/09/02 | 7,760 | 7,860 | 7,620 | 7,750 | 533,800 |
| 2025/09/01 | 7,850 | 7,900 | 7,640 | 7,690 | 624,900 |
| 2025/08/29 | 7,770 | 8,020 | 7,720 | 7,970 | 876,700 |
| 2025/08/28 | 7,620 | 7,800 | 7,590 | 7,700 | 959,300 |
| 2025/08/27 | 7,760 | 7,770 | 7,560 | 7,580 | 694,100 |
| 2025/08/26 | 7,990 | 7,990 | 7,640 | 7,720 | 724,700 |
| 2025/08/25 | 8,080 | 8,180 | 7,830 | 7,940 | 1,351,900 |
| 2025/08/22 | 7,430 | 7,810 | 7,380 | 7,630 | 2,164,000 |
| 2025/08/21 | 6,740 | 7,460 | 6,710 | 7,450 | 2,073,900 |
| 2025/08/20 | 6,900 | 6,930 | 6,660 | 6,820 | 1,241,700 |
| 2025/08/19 | 7,320 | 7,330 | 7,070 | 7,190 | 578,100 |
| 2025/08/18 | 7,390 | 7,540 | 7,260 | 7,330 | 909,100 |
| 2025/08/15 | 7,030 | 7,390 | 7,000 | 7,390 | 963,700 |
| 2025/08/14 | 7,040 | 7,090 | 6,790 | 6,970 | 692,400 |
| 2025/08/13 | 6,780 | 7,300 | 6,740 | 7,160 | 1,383,000 |
| 2025/08/12 | 6,890 | 7,050 | 6,640 | 6,640 | 984,700 |
| 2025/08/08 | 7,070 | 7,090 | 6,680 | 6,820 | 1,183,200 |
| 2025/08/07 | 6,520 | 7,090 | 6,370 | 6,670 | 2,117,200 |
| 2025/08/06 | 6,500 | 6,560 | 6,380 | 6,520 | 649,100 |
| 2025/08/05 | 6,450 | 6,540 | 6,380 | 6,440 | 474,900 |
| 2025/08/04 | 6,300 | 6,420 | 6,250 | 6,380 | 422,100 |
| 2025/08/01 | 6,420 | 6,520 | 6,320 | 6,500 | 423,000 |
| 2025/07/31 | 6,340 | 6,490 | 6,290 | 6,450 | 611,900 |
| 2025/07/30 | 6,180 | 6,220 | 6,110 | 6,200 | 3,119,800 |
| 2025/07/29 | 6,180 | 6,210 | 6,040 | 6,140 | 470,800 |
| 2025/07/28 | 6,280 | 6,410 | 6,150 | 6,150 | 563,400 |
| 2025/07/25 | 6,240 | 6,300 | 6,180 | 6,240 | 540,600 |
| 2025/07/24 | 6,090 | 6,250 | 5,940 | 6,200 | 1,396,400 |
| 2025/07/23 | 6,450 | 6,480 | 6,220 | 6,240 | 803,200 |
| 2025/07/22 | 6,260 | 6,410 | 6,210 | 6,410 | 1,032,600 |
| 2025/07/18 | 6,700 | 6,760 | 6,350 | 6,360 | 674,000 |
| 2025/07/17 | 6,680 | 6,750 | 6,570 | 6,640 | 639,900 |
| 2025/07/16 | 6,560 | 6,580 | 6,480 | 6,520 | 406,900 |
| 2025/07/15 | 6,650 | 6,670 | 6,450 | 6,500 | 516,700 |
| 2025/07/14 | 6,480 | 6,690 | 6,430 | 6,680 | 552,700 |
| 2025/07/11 | 6,660 | 6,790 | 6,420 | 6,420 | 735,800 |
| 2025/07/10 | 6,810 | 6,880 | 6,650 | 6,760 | 719,500 |
| 2025/07/09 | 6,710 | 6,780 | 6,600 | 6,730 | 761,200 |
| 2025/07/08 | 6,660 | 6,790 | 6,510 | 6,510 | 1,081,800 |
| 2025/07/07 | 6,750 | 6,940 | 6,630 | 6,700 | 1,059,400 |
| 2025/07/04 | 6,590 | 6,770 | 6,560 | 6,650 | 635,600 |
| 2025/07/03 | 6,590 | 6,890 | 6,450 | 6,570 | 1,338,100 |
| 2025/07/02 | 6,370 | 6,770 | 6,370 | 6,550 | 2,145,900 |
| 2025/07/01 | 6,290 | 6,320 | 6,100 | 6,270 | 548,900 |
| 2025/06/30 | 6,190 | 6,330 | 6,120 | 6,190 | 764,200 |
| 2025/06/27 | 5,750 | 6,190 | 5,720 | 6,090 | 907,900 |
| 2025/06/26 | 5,710 | 5,790 | 5,700 | 5,710 | 332,300 |
| 2025/06/25 | 5,760 | 5,840 | 5,700 | 5,760 | 464,600 |
| 2025/06/24 | 5,980 | 6,040 | 5,790 | 5,820 | 560,600 |
| 2025/06/23 | 5,940 | 6,060 | 5,930 | 6,030 | 356,900 |
| 2025/06/20 | 5,970 | 6,040 | 5,860 | 6,020 | 518,100 |
| 2025/06/19 | 5,940 | 6,060 | 5,920 | 6,030 | 435,500 |
| 2025/06/18 | 6,000 | 6,250 | 5,960 | 6,020 | 819,800 |
| 2025/06/17 | 5,780 | 5,910 | 5,760 | 5,850 | 319,600 |
| 2025/06/16 | 5,800 | 5,940 | 5,730 | 5,830 | 553,000 |
| 2025/06/13 | 5,760 | 5,990 | 5,680 | 5,680 | 1,070,100 |
| 2025/06/12 | 5,670 | 5,950 | 5,630 | 5,740 | 1,018,600 |
| 2025/06/11 | 5,400 | 5,550 | 5,400 | 5,470 | 298,600 |
| 2025/06/10 | 5,500 | 5,550 | 5,370 | 5,420 | 411,400 |
| 2025/06/09 | 5,500 | 5,550 | 5,430 | 5,500 | 500,100 |
| 2025/06/06 | 5,300 | 5,420 | 5,260 | 5,410 | 332,400 |
| 2025/06/05 | 5,240 | 5,320 | 5,200 | 5,300 | 424,100 |
| 2025/06/04 | 5,120 | 5,390 | 5,100 | 5,340 | 519,700 |
| 2025/06/03 | 5,130 | 5,180 | 5,000 | 5,030 | 264,900 |
| 2025/06/02 | 5,030 | 5,070 | 4,995 | 5,050 | 190,900 |
| 2025/05/30 | 4,900 | 5,100 | 4,890 | 5,060 | 433,700 |
| 2025/05/29 | 4,895 | 4,975 | 4,885 | 4,920 | 265,400 |
| 2025/05/28 | 4,920 | 4,945 | 4,870 | 4,880 | 249,700 |
| 2025/05/27 | 4,850 | 4,920 | 4,830 | 4,905 | 233,500 |
| 2025/05/26 | 4,965 | 4,980 | 4,890 | 4,905 | 226,500 |
| 2025/05/23 | 4,910 | 4,970 | 4,850 | 4,895 | 388,100 |
| 2025/05/22 | 4,760 | 4,925 | 4,735 | 4,895 | 500,300 |
| 2025/05/21 | 4,875 | 5,030 | 4,830 | 4,970 | 589,300 |
| 2025/05/20 | 5,100 | 5,150 | 4,785 | 4,825 | 614,500 |
| 2025/05/19 | 4,890 | 4,990 | 4,860 | 4,880 | 364,400 |
| 2025/05/16 | 4,810 | 4,945 | 4,755 | 4,890 | 541,700 |
| 2025/05/15 | 4,695 | 4,930 | 4,675 | 4,875 | 636,900 |
| 2025/05/14 | 4,670 | 4,805 | 4,545 | 4,705 | 692,900 |
| 2025/05/13 | 4,600 | 4,790 | 4,230 | 4,755 | 1,818,800 |
| 2025/05/12 | 4,300 | 4,380 | 4,265 | 4,375 | 370,900 |
| 2025/05/09 | 4,170 | 4,290 | 4,165 | 4,265 | 320,000 |
| 2025/05/08 | 4,225 | 4,230 | 4,140 | 4,175 | 381,800 |
| 2025/05/07 | 4,345 | 4,355 | 4,215 | 4,255 | 346,300 |
| 2025/05/02 | 4,245 | 4,335 | 4,215 | 4,295 | 301,700 |
| 2025/05/01 | 4,255 | 4,260 | 4,180 | 4,225 | 413,500 |
| 2025/04/30 | 4,310 | 4,390 | 4,270 | 4,325 | 610,600 |
| 2025/04/28 | 4,220 | 4,305 | 4,165 | 4,240 | 518,600 |
| 2025/04/25 | 4,065 | 4,165 | 4,010 | 4,085 | 274,300 |
| 2025/04/24 | 4,055 | 4,055 | 3,990 | 4,000 | 230,200 |
| 2025/04/23 | 4,130 | 4,150 | 4,020 | 4,070 | 700,700 |
| 2025/04/22 | 3,615 | 4,040 | 3,615 | 3,990 | 1,011,200 |
| 2025/04/21 | 3,640 | 3,665 | 3,570 | 3,615 | 342,300 |
| 2025/04/18 | 3,585 | 3,695 | 3,560 | 3,680 | 203,900 |
| 2025/04/17 | 3,525 | 3,580 | 3,465 | 3,565 | 286,200 |
| 2025/04/16 | 3,620 | 3,660 | 3,460 | 3,495 | 261,400 |
| 2025/04/15 | 3,650 | 3,670 | 3,530 | 3,575 | 308,900 |
| 2025/04/14 | 3,550 | 3,660 | 3,530 | 3,630 | 353,200 |
| 2025/04/11 | 3,380 | 3,510 | 3,330 | 3,480 | 604,200 |
| 2025/04/10 | 3,695 | 3,715 | 3,575 | 3,640 | 683,200 |
| 2025/04/09 | 3,310 | 3,345 | 3,220 | 3,315 | 554,900 |
| 2025/04/08 | 3,405 | 3,540 | 3,360 | 3,450 | 689,600 |
| 2025/04/07 | 3,200 | 3,320 | 3,135 | 3,155 | 915,100 |
| 2025/04/04 | 3,810 | 3,845 | 3,595 | 3,745 | 954,100 |
| 2025/04/03 | 4,000 | 4,065 | 3,880 | 4,020 | 703,500 |
| 2025/04/02 | 4,150 | 4,295 | 4,120 | 4,200 | 454,300 |
| 2025/04/01 | 4,125 | 4,180 | 4,060 | 4,100 | 367,200 |
| 2025/03/31 | 4,075 | 4,145 | 4,055 | 4,120 | 467,400 |
| 2025/03/28 | 4,145 | 4,190 | 4,100 | 4,125 | 302,200 |
| 2025/03/27 | 4,125 | 4,205 | 4,110 | 4,205 | 295,900 |
| 2025/03/26 | 4,210 | 4,235 | 4,145 | 4,195 | 350,500 |
| 2025/03/25 | 4,410 | 4,410 | 4,160 | 4,170 | 594,400 |
| 2025/03/24 | 4,410 | 4,515 | 4,275 | 4,350 | 790,800 |
| 2025/03/21 | 4,125 | 4,300 | 4,120 | 4,270 | 418,700 |
| 2025/03/19 | 4,190 | 4,220 | 4,130 | 4,140 | 256,300 |
| 2025/03/18 | 4,165 | 4,205 | 4,140 | 4,150 | 316,700 |
| 2025/03/17 | 4,175 | 4,245 | 4,160 | 4,160 | 205,800 |
| 2025/03/14 | 4,215 | 4,240 | 4,130 | 4,160 | 243,700 |
| 2025/03/13 | 4,185 | 4,295 | 4,120 | 4,205 | 438,700 |
| 2025/03/12 | 4,100 | 4,190 | 4,070 | 4,150 | 373,400 |
| 2025/03/11 | 4,070 | 4,105 | 3,930 | 4,030 | 531,800 |
| 2025/03/10 | 4,190 | 4,220 | 4,060 | 4,115 | 378,300 |
| 2025/03/07 | 4,225 | 4,270 | 4,105 | 4,150 | 547,900 |
| 2025/03/06 | 4,260 | 4,365 | 4,195 | 4,365 | 409,300 |
| 2025/03/05 | 4,185 | 4,370 | 4,170 | 4,260 | 873,300 |
| 2025/03/04 | 4,075 | 4,125 | 4,045 | 4,115 | 531,300 |
| 2025/03/03 | 3,995 | 4,095 | 3,985 | 4,055 | 305,200 |
| 2025/02/28 | 4,050 | 4,060 | 3,980 | 4,015 | 360,400 |
| 2025/02/27 | 4,135 | 4,185 | 4,040 | 4,070 | 390,500 |
| 2025/02/26 | 4,050 | 4,145 | 4,005 | 4,080 | 415,700 |
| 2025/02/25 | 4,190 | 4,270 | 4,035 | 4,115 | 843,900 |
| 2025/02/21 | 4,250 | 4,290 | 4,190 | 4,260 | 475,600 |
| 2025/02/20 | 4,190 | 4,250 | 4,095 | 4,245 | 627,300 |
| 2025/02/19 | 4,180 | 4,230 | 4,160 | 4,180 | 1,036,500 |
| 2025/02/18 | 4,225 | 4,360 | 4,210 | 4,300 | 627,100 |
| 2025/02/17 | 4,420 | 4,480 | 4,300 | 4,320 | 1,103,600 |
| 2025/02/14 | 4,090 | 4,640 | 4,090 | 4,560 | 3,521,200 |
| 2025/02/13 | 3,295 | 3,990 | 3,235 | 3,990 | 2,215,000 |
| 2025/02/12 | 3,155 | 3,290 | 3,135 | 3,290 | 451,800 |
| 2025/02/10 | 3,125 | 3,155 | 3,110 | 3,135 | 206,800 |
| 2025/02/07 | 3,130 | 3,145 | 3,100 | 3,125 | 297,900 |
| 2025/02/06 | 3,150 | 3,200 | 3,135 | 3,150 | 260,900 |
| 2025/02/05 | 3,205 | 3,225 | 3,135 | 3,150 | 299,900 |
| 2025/02/04 | 3,230 | 3,240 | 3,130 | 3,135 | 337,200 |
| 2025/02/03 | 3,165 | 3,200 | 3,145 | 3,160 | 278,600 |
| 2025/01/31 | 3,210 | 3,235 | 3,165 | 3,220 | 235,500 |
| 2025/01/30 | 3,165 | 3,220 | 3,150 | 3,205 | 290,100 |
| 2025/01/29 | 3,145 | 3,190 | 3,140 | 3,165 | 318,600 |
| 2025/01/28 | 3,235 | 3,265 | 3,150 | 3,160 | 412,100 |
| 2025/01/27 | 3,345 | 3,345 | 3,290 | 3,300 | 221,800 |
| 2025/01/24 | 3,365 | 3,385 | 3,335 | 3,345 | 389,100 |
| 2025/01/23 | 3,390 | 3,430 | 3,330 | 3,385 | 293,700 |
| 2025/01/22 | 3,405 | 3,460 | 3,335 | 3,350 | 343,300 |
| 2025/01/21 | 3,280 | 3,305 | 3,195 | 3,245 | 224,800 |
| 2025/01/20 | 3,325 | 3,360 | 3,280 | 3,280 | 240,800 |
| 2025/01/17 | 3,365 | 3,390 | 3,325 | 3,340 | 214,300 |
| 2025/01/16 | 3,375 | 3,415 | 3,350 | 3,395 | 198,900 |
| 2025/01/15 | 3,380 | 3,410 | 3,330 | 3,370 | 247,000 |
| 2025/01/14 | 3,330 | 3,380 | 3,290 | 3,365 | 372,400 |
| 2025/01/10 | 3,420 | 3,450 | 3,340 | 3,340 | 334,400 |
| 2025/01/09 | 3,495 | 3,555 | 3,440 | 3,450 | 410,000 |
| 2025/01/08 | 3,475 | 3,580 | 3,470 | 3,510 | 364,500 |
| 2025/01/07 | 3,520 | 3,535 | 3,460 | 3,520 | 523,800 |
| 2025/01/06 | 3,380 | 3,490 | 3,350 | 3,475 | 422,900 |