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
2026/03/27 14,520 15,075 14,230 14,985 1,525,800
2026/03/26 15,015 15,260 14,610 14,815 1,385,500
2026/03/25 15,075 15,200 14,615 15,200 1,638,300
2026/03/24 14,820 14,885 13,835 14,530 2,023,200
2026/03/23 14,700 14,800 13,820 14,520 2,540,500
2026/03/19 15,080 15,925 15,040 15,550 4,171,300
2026/03/18 14,425 15,085 14,300 15,070 2,026,400
2026/03/17 14,300 14,705 14,135 14,255 1,643,300
2026/03/16 14,100 14,700 13,855 14,390 2,929,400
2026/03/13 12,710 13,775 12,600 13,590 2,120,000
2026/03/12 13,000 13,500 12,585 12,735 2,058,100
2026/03/11 13,110 13,595 13,040 13,285 1,500,400
2026/03/10 12,370 13,365 12,290 13,190 1,859,500
2026/03/09 11,710 12,275 11,625 12,175 1,639,100
2026/03/06 12,500 12,655 12,125 12,420 1,246,700
2026/03/05 12,895 13,000 12,540 12,815 1,341,700
2026/03/04 13,000 13,095 11,915 12,295 2,417,600
2026/03/03 13,900 14,510 13,500 13,590 2,696,200
2026/03/02 13,205 13,810 13,110 13,720 1,970,600
2026/02/27 12,680 13,430 12,515 13,430 1,766,400
2026/02/26 13,290 13,395 12,775 12,815 1,938,500
2026/02/25 13,750 13,785 12,950 13,000 2,553,500
2026/02/24 14,550 14,560 13,510 13,755 2,614,300
2026/02/20 15,320 15,415 14,525 14,710 1,946,100
2026/02/19 15,315 15,460 14,990 15,190 2,441,200
2026/02/18 14,400 16,020 14,220 15,310 5,217,600
2026/02/17 14,460 14,660 13,900 14,365 2,318,100
2026/02/16 14,355 14,525 13,530 14,425 3,205,200
2026/02/13 16,275 16,480 14,145 14,355 7,424,100
2026/02/12 16,110 16,615 15,880 16,130 3,317,600
2026/02/10 15,500 15,760 15,120 15,580 1,947,500
2026/02/09 15,600 15,650 15,210 15,260 2,085,800
2026/02/06 14,660 15,265 14,570 15,260 2,075,100
2026/02/05 15,300 15,415 14,690 14,810 2,191,600
2026/02/04 14,945 15,490 14,810 15,315 2,478,600
2026/02/03 15,270 15,320 14,500 14,800 2,859,200
2026/02/02 15,650 16,230 14,555 14,670 5,918,800
2026/01/30 14,930 15,370 14,575 15,000 2,409,400
2026/01/29 14,850 15,185 14,435 15,090 3,313,600
2026/01/28 14,650 15,240 14,520 15,075 3,655,400
2026/01/27 13,870 14,480 13,775 14,190 2,519,200
2026/01/26 13,900 14,180 13,660 13,970 2,415,200
2026/01/23 13,515 14,675 13,515 13,900 3,895,900
2026/01/22 14,145 14,155 13,505 13,505 1,928,900
2026/01/21 13,495 14,215 13,465 13,905 2,318,400
2026/01/20 14,175 14,440 13,715 13,795 2,674,600
2026/01/19 14,200 14,485 13,890 14,345 2,979,300
2026/01/16 15,685 15,685 13,870 14,200 8,184,800
2026/01/15 15,475 15,955 15,260 15,730 6,054,900
2026/01/14 14,915 15,800 14,700 15,800 6,342,000
2026/01/13 15,000 15,200 14,375 14,750 5,518,600
2026/01/09 14,115 14,525 13,805 14,290 5,479,700
2026/01/08 14,645 14,960 14,175 14,400 6,911,900
2026/01/07 13,700 14,580 13,415 14,345 8,013,400
2026/01/06 12,930 13,480 12,790 13,400 3,893,000
2026/01/05 12,200 12,775 12,075 12,595 2,894,500

このページの先頭へ