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

商船三井(9104)の株価時系列情報

商船三井(9104)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
2024/03/28 4,683 4,722 4,550 4,612 7,463,400
2024/03/27 4,810 4,854 4,755 4,758 6,481,700
2024/03/26 4,702 4,744 4,686 4,726 4,539,500
2024/03/25 4,756 4,785 4,655 4,715 5,798,400
2024/03/22 4,686 4,753 4,670 4,715 6,041,000
2024/03/21 4,709 4,735 4,631 4,662 8,692,300
2024/03/19 4,808 4,867 4,668 4,772 6,401,200
2024/03/18 4,859 4,889 4,786 4,819 4,193,200
2024/03/15 4,760 4,763 4,670 4,735 13,161,200
2024/03/14 4,701 4,755 4,665 4,747 4,462,000
2024/03/13 4,810 4,825 4,645 4,672 5,564,000
2024/03/12 4,757 4,800 4,717 4,775 4,386,300
2024/03/11 4,867 4,867 4,747 4,789 4,959,700
2024/03/08 4,912 4,956 4,855 4,913 4,301,100
2024/03/07 5,003 5,006 4,891 4,921 5,940,100
2024/03/06 5,016 5,051 4,983 4,993 4,865,400
2024/03/05 5,082 5,114 5,000 5,029 5,347,700
2024/03/04 5,176 5,182 5,070 5,082 6,299,300
2024/03/01 5,100 5,187 5,085 5,175 5,744,100
2024/02/29 5,105 5,186 5,100 5,132 6,154,900
2024/02/28 5,139 5,182 5,063 5,090 6,119,800
2024/02/27 5,254 5,282 5,154 5,165 6,035,400
2024/02/26 5,345 5,377 5,257 5,273 5,961,100
2024/02/22 5,375 5,467 5,325 5,378 6,352,300
2024/02/21 5,290 5,511 5,279 5,351 9,106,300
2024/02/20 5,270 5,382 5,256 5,324 6,751,300
2024/02/19 5,301 5,310 5,205 5,262 3,968,900
2024/02/16 5,230 5,387 5,202 5,287 7,542,000
2024/02/15 5,220 5,265 5,152 5,215 4,471,700
2024/02/14 5,100 5,239 5,088 5,237 4,860,500
2024/02/13 4,979 5,105 4,952 5,099 5,018,900
2024/02/09 5,000 5,048 4,948 5,000 8,302,000
2024/02/08 5,282 5,305 5,208 5,222 4,132,600
2024/02/07 5,122 5,295 5,118 5,285 6,827,000
2024/02/06 5,167 5,195 5,118 5,118 4,237,500
2024/02/05 5,252 5,267 5,097 5,133 7,273,700
2024/02/02 5,200 5,259 5,102 5,208 9,009,900
2024/02/01 5,317 5,395 5,274 5,317 6,756,000
2024/01/31 5,310 5,339 5,131 5,310 14,640,700
2024/01/30 5,229 5,374 5,188 5,328 8,879,800
2024/01/29 5,140 5,229 5,113 5,225 4,950,800
2024/01/26 5,277 5,305 5,106 5,113 7,456,000
2024/01/25 5,180 5,262 5,158 5,232 6,426,300
2024/01/24 5,157 5,195 5,115 5,128 4,715,100
2024/01/23 5,188 5,266 5,152 5,173 6,300,600
2024/01/22 5,069 5,200 4,993 5,200 6,433,000
2024/01/19 5,250 5,251 5,056 5,157 7,115,200
2024/01/18 5,195 5,282 5,137 5,157 7,923,900
2024/01/17 5,188 5,422 5,165 5,166 14,057,400
2024/01/16 5,112 5,231 5,087 5,150 10,739,000
2024/01/15 4,856 5,112 4,856 5,067 10,351,000
2024/01/12 4,830 4,882 4,802 4,844 5,686,600
2024/01/11 4,800 4,836 4,767 4,790 4,317,400
2024/01/10 4,784 4,815 4,755 4,780 5,132,100
2024/01/09 4,788 4,891 4,773 4,802 6,416,800
2024/01/05 4,885 4,942 4,801 4,908 8,203,800
2024/01/04 4,797 4,926 4,747 4,872 13,546,500
2023/12/29 4,521 4,566 4,483 4,517 4,440,800
2023/12/28 4,571 4,592 4,471 4,544 5,766,000
2023/12/27 4,549 4,716 4,536 4,697 8,419,300
2023/12/26 4,517 4,550 4,417 4,515 6,378,400
2023/12/25 4,751 4,768 4,389 4,447 10,747,700
2023/12/22 4,611 4,712 4,572 4,712 10,716,900
2023/12/21 4,490 4,604 4,444 4,604 9,748,100
2023/12/20 4,337 4,513 4,314 4,493 9,390,400
2023/12/19 4,333 4,417 4,310 4,396 6,836,400
2023/12/18 4,336 4,430 4,277 4,393 15,978,400
2023/12/15 3,969 4,196 3,967 4,196 10,802,400
2023/12/14 4,004 4,024 3,900 3,919 3,530,500
2023/12/13 4,051 4,069 3,988 4,003 2,650,800
2023/12/12 4,094 4,104 4,048 4,050 2,512,900
2023/12/11 4,024 4,056 4,010 4,051 2,625,400
2023/12/08 4,004 4,029 3,949 3,970 4,370,800
2023/12/07 4,134 4,134 4,038 4,043 3,980,000
2023/12/06 4,110 4,192 4,097 4,157 4,031,600
2023/12/05 4,141 4,171 4,121 4,150 4,514,100
2023/12/04 4,099 4,151 4,082 4,146 4,788,500
2023/12/01 4,078 4,100 4,031 4,085 3,925,100
2023/11/30 3,996 4,063 3,945 4,061 5,707,800
2023/11/29 4,092 4,094 4,005 4,007 4,349,500
2023/11/28 4,158 4,159 4,077 4,122 4,187,800
2023/11/27 4,100 4,185 4,100 4,158 6,035,700
2023/11/24 4,045 4,079 4,011 4,077 4,518,100
2023/11/22 3,944 4,021 3,912 4,019 5,320,700
2023/11/21 3,875 3,961 3,864 3,941 4,360,200
2023/11/20 3,883 3,918 3,870 3,883 3,245,900
2023/11/17 3,818 3,881 3,797 3,881 3,763,700
2023/11/16 3,800 3,832 3,779 3,831 3,234,200
2023/11/15 3,859 3,883 3,810 3,826 4,372,300
2023/11/14 3,825 3,858 3,796 3,820 4,197,800
2023/11/13 3,855 3,855 3,777 3,809 4,436,200
2023/11/10 3,776 3,873 3,753 3,864 5,495,800
2023/11/09 3,720 3,787 3,694 3,775 4,903,200
2023/11/08 3,818 3,856 3,669 3,710 10,418,800
2023/11/07 3,783 3,862 3,776 3,819 6,260,500
2023/11/06 3,796 3,823 3,723 3,809 14,074,200
2023/11/02 3,982 3,986 3,897 3,913 6,408,100
2023/11/01 3,900 3,955 3,865 3,954 10,319,900
2023/10/31 4,136 4,166 3,876 3,883 13,516,800
2023/10/30 4,041 4,130 4,022 4,122 13,010,900
2023/10/27 3,978 4,092 3,975 4,090 4,356,900
2023/10/26 3,951 4,010 3,943 3,969 3,775,800
2023/10/25 4,013 4,059 3,983 3,991 4,221,700
2023/10/24 4,023 4,023 3,887 3,972 7,499,300
2023/10/23 4,057 4,124 4,025 4,026 4,066,100
2023/10/20 4,031 4,105 3,978 4,088 4,744,700
2023/10/19 4,072 4,105 4,042 4,067 3,926,000
2023/10/18 4,123 4,157 4,039 4,114 4,209,900
2023/10/17 4,139 4,153 4,088 4,105 3,731,700
2023/10/16 4,130 4,180 4,049 4,081 4,593,500
2023/10/13 4,142 4,200 4,110 4,138 4,639,400
2023/10/12 4,145 4,213 4,091 4,136 6,671,900
2023/10/11 4,242 4,245 4,137 4,139 6,881,700
2023/10/10 4,150 4,278 4,140 4,258 9,344,200
2023/10/06 3,975 4,039 3,933 4,016 6,234,300
2023/10/05 3,913 3,976 3,867 3,970 6,544,800
2023/10/04 4,000 4,075 3,871 3,879 9,902,500
2023/10/03 4,069 4,094 4,001 4,065 6,052,600
2023/10/02 4,121 4,216 4,110 4,111 7,017,300
2023/09/29 4,294 4,313 4,085 4,110 12,286,100
2023/09/28 4,266 4,437 4,266 4,340 10,059,700
2023/09/27 4,461 4,577 4,425 4,446 11,407,000
2023/09/26 4,480 4,529 4,445 4,515 7,539,800
2023/09/25 4,538 4,540 4,334 4,423 8,032,600
2023/09/22 4,585 4,585 4,466 4,511 8,531,500
2023/09/21 4,601 4,655 4,561 4,601 7,555,100
2023/09/20 4,575 4,655 4,545 4,559 10,610,800
2023/09/19 4,405 4,535 4,397 4,515 11,121,300
2023/09/15 4,360 4,434 4,345 4,380 10,176,000
2023/09/14 4,306 4,351 4,247 4,351 7,856,300
2023/09/13 4,235 4,280 4,218 4,276 4,743,400
2023/09/12 4,209 4,241 4,178 4,210 3,879,100
2023/09/11 4,211 4,224 4,162 4,170 4,438,700
2023/09/08 4,200 4,237 4,190 4,204 3,873,400
2023/09/07 4,269 4,302 4,215 4,221 7,278,200
2023/09/06 4,282 4,328 4,184 4,259 11,865,600
2023/09/05 4,300 4,320 4,221 4,292 7,895,000
2023/09/04 4,160 4,260 4,160 4,258 8,381,900
2023/09/01 4,020 4,128 4,006 4,124 6,904,300
2023/08/31 4,025 4,050 4,017 4,036 3,761,800
2023/08/30 4,078 4,113 4,033 4,045 5,368,200
2023/08/29 4,050 4,072 4,030 4,065 3,879,700
2023/08/28 4,020 4,064 4,012 4,035 3,539,500
2023/08/25 4,005 4,060 3,996 3,999 4,228,400
2023/08/24 3,990 4,007 3,941 3,992 4,141,400
2023/08/23 3,967 3,987 3,935 3,976 2,385,800
2023/08/22 3,970 3,970 3,927 3,964 3,643,500
2023/08/21 3,974 4,035 3,956 3,978 4,413,300
2023/08/18 3,927 3,992 3,924 3,965 4,251,300
2023/08/17 3,976 3,998 3,875 3,950 5,304,700
2023/08/16 4,065 4,104 3,975 3,975 6,610,900
2023/08/15 4,035 4,074 4,016 4,058 3,382,500
2023/08/14 4,053 4,110 4,005 4,015 6,141,200
2023/08/10 4,023 4,038 3,983 4,027 4,264,200
2023/08/09 4,050 4,087 3,987 4,000 5,312,600
2023/08/08 4,000 4,046 3,994 4,040 5,885,200
2023/08/07 3,972 4,014 3,932 3,975 6,535,100
2023/08/04 3,887 4,003 3,884 3,999 11,689,800
2023/08/03 3,791 3,918 3,784 3,855 11,420,700
2023/08/02 3,799 3,829 3,778 3,790 5,102,300
2023/08/01 3,725 3,820 3,707 3,816 11,078,000
2023/07/31 3,775 3,820 3,650 3,675 16,620,600
2023/07/28 3,749 3,767 3,708 3,748 5,468,400
2023/07/27 3,750 3,776 3,728 3,742 4,388,800
2023/07/26 3,730 3,735 3,666 3,710 4,069,800
2023/07/25 3,742 3,752 3,716 3,730 3,714,900
2023/07/24 3,705 3,713 3,661 3,713 4,388,600
2023/07/21 3,751 3,768 3,705 3,713 4,546,200
2023/07/20 3,730 3,754 3,673 3,728 6,962,800
2023/07/19 3,661 3,700 3,657 3,700 7,366,800
2023/07/18 3,551 3,625 3,533 3,622 4,716,500
2023/07/14 3,572 3,629 3,568 3,576 5,148,400
2023/07/13 3,515 3,544 3,481 3,537 3,250,400
2023/07/12 3,535 3,566 3,512 3,536 3,842,200
2023/07/11 3,580 3,596 3,521 3,528 5,312,300
2023/07/10 3,693 3,700 3,575 3,581 5,949,500
2023/07/07 3,671 3,695 3,632 3,678 7,121,800
2023/07/06 3,668 3,690 3,638 3,653 7,833,200
2023/07/05 3,575 3,690 3,575 3,671 15,901,500
2023/07/04 3,535 3,556 3,517 3,544 5,455,900
2023/07/03 3,479 3,537 3,474 3,526 7,382,600
2023/06/30 3,452 3,492 3,438 3,456 5,572,200
2023/06/29 3,499 3,517 3,411 3,430 5,301,500
2023/06/28 3,515 3,528 3,464 3,486 7,962,900
2023/06/27 3,436 3,510 3,435 3,510 12,375,400
2023/06/26 3,350 3,420 3,349 3,405 8,409,600
2023/06/23 3,330 3,348 3,291 3,319 4,203,900
2023/06/22 3,300 3,332 3,300 3,319 3,878,800
2023/06/21 3,247 3,294 3,233 3,286 3,430,700
2023/06/20 3,258 3,284 3,246 3,257 3,945,800
2023/06/19 3,250 3,257 3,215 3,239 3,896,800
2023/06/16 3,290 3,304 3,255 3,269 7,125,400
2023/06/15 3,239 3,332 3,230 3,316 7,638,000
2023/06/14 3,223 3,243 3,212 3,235 4,680,500
2023/06/13 3,208 3,209 3,180 3,199 4,587,100
2023/06/12 3,228 3,230 3,175 3,212 6,923,400
2023/06/09 3,282 3,291 3,257 3,278 5,027,500
2023/06/08 3,247 3,297 3,235 3,285 5,649,100
2023/06/07 3,259 3,274 3,215 3,217 5,552,700
2023/06/06 3,229 3,238 3,197 3,237 4,661,000

このページの先頭へ