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 |
|---|---|---|---|---|---|
| 2025/06/13 | 4,888 | 5,026 | 4,838 | 4,922 | 5,662,500 |
| 2025/06/12 | 4,896 | 4,911 | 4,866 | 4,874 | 1,960,100 |
| 2025/06/11 | 4,870 | 4,896 | 4,846 | 4,896 | 2,126,200 |
| 2025/06/10 | 4,874 | 4,942 | 4,851 | 4,898 | 2,761,800 |
| 2025/06/09 | 4,930 | 4,960 | 4,850 | 4,850 | 2,324,700 |
| 2025/06/06 | 4,900 | 4,914 | 4,854 | 4,901 | 2,472,600 |
| 2025/06/05 | 5,018 | 5,026 | 4,840 | 4,862 | 4,893,500 |
| 2025/06/04 | 5,066 | 5,098 | 5,046 | 5,046 | 1,677,000 |
| 2025/06/03 | 5,054 | 5,089 | 5,023 | 5,077 | 2,147,700 |
| 2025/06/02 | 5,121 | 5,145 | 5,038 | 5,056 | 2,442,200 |
| 2025/05/30 | 5,090 | 5,150 | 5,076 | 5,125 | 3,479,000 |
| 2025/05/29 | 5,149 | 5,196 | 5,113 | 5,118 | 3,217,200 |
| 2025/05/28 | 5,139 | 5,179 | 5,121 | 5,132 | 2,522,800 |
| 2025/05/27 | 5,118 | 5,154 | 5,092 | 5,120 | 1,987,200 |
| 2025/05/26 | 5,051 | 5,115 | 5,036 | 5,109 | 2,202,400 |
| 2025/05/23 | 5,060 | 5,104 | 5,021 | 5,052 | 3,179,900 |
| 2025/05/22 | 4,980 | 5,025 | 4,955 | 5,025 | 2,312,400 |
| 2025/05/21 | 4,970 | 5,030 | 4,963 | 5,007 | 2,677,600 |
| 2025/05/20 | 5,055 | 5,080 | 4,976 | 4,988 | 3,361,300 |
| 2025/05/19 | 5,200 | 5,205 | 5,056 | 5,056 | 3,748,600 |
| 2025/05/16 | 5,161 | 5,239 | 5,161 | 5,213 | 4,896,700 |
| 2025/05/15 | 5,103 | 5,210 | 5,082 | 5,154 | 7,593,600 |
| 2025/05/14 | 5,035 | 5,075 | 4,954 | 5,003 | 5,369,900 |
| 2025/05/13 | 4,975 | 5,057 | 4,950 | 5,045 | 11,683,400 |
| 2025/05/12 | 4,654 | 4,733 | 4,642 | 4,733 | 5,569,900 |
| 2025/05/09 | 4,638 | 4,667 | 4,581 | 4,632 | 5,326,800 |
| 2025/05/08 | 4,620 | 4,627 | 4,504 | 4,588 | 11,889,200 |
| 2025/05/07 | 4,608 | 4,710 | 4,574 | 4,675 | 8,856,900 |
| 2025/05/02 | 4,578 | 4,687 | 4,562 | 4,599 | 12,543,000 |
| 2025/05/01 | 4,689 | 4,722 | 4,505 | 4,563 | 17,767,100 |
| 2025/04/30 | 5,334 | 5,361 | 4,422 | 4,739 | 41,975,100 |
| 2025/04/28 | 5,242 | 5,324 | 5,221 | 5,272 | 5,558,600 |
| 2025/04/25 | 5,146 | 5,199 | 5,126 | 5,195 | 4,411,700 |
| 2025/04/24 | 5,060 | 5,131 | 5,050 | 5,088 | 4,876,700 |
| 2025/04/23 | 5,000 | 5,011 | 4,960 | 5,004 | 3,811,300 |
| 2025/04/22 | 4,850 | 4,955 | 4,846 | 4,908 | 3,992,900 |
| 2025/04/21 | 4,930 | 4,971 | 4,837 | 4,908 | 4,409,500 |
| 2025/04/18 | 4,907 | 5,025 | 4,890 | 4,988 | 5,481,400 |
| 2025/04/17 | 4,793 | 4,876 | 4,775 | 4,852 | 3,428,300 |
| 2025/04/16 | 4,948 | 4,950 | 4,772 | 4,778 | 5,026,800 |
| 2025/04/15 | 5,030 | 5,057 | 4,958 | 4,958 | 3,781,100 |
| 2025/04/14 | 5,048 | 5,058 | 4,966 | 4,968 | 4,128,200 |
| 2025/04/11 | 4,855 | 5,030 | 4,820 | 5,007 | 6,439,500 |
| 2025/04/10 | 5,097 | 5,097 | 4,903 | 4,991 | 7,843,400 |
| 2025/04/09 | 4,783 | 4,790 | 4,580 | 4,668 | 10,840,600 |
| 2025/04/08 | 4,700 | 4,875 | 4,700 | 4,851 | 7,233,400 |
| 2025/04/07 | 4,405 | 4,700 | 4,336 | 4,527 | 15,477,400 |
| 2025/04/04 | 4,774 | 4,861 | 4,642 | 4,825 | 11,232,600 |
| 2025/04/03 | 5,021 | 5,085 | 4,846 | 4,914 | 10,872,300 |
| 2025/04/02 | 5,188 | 5,203 | 5,121 | 5,203 | 3,444,200 |
| 2025/04/01 | 5,270 | 5,278 | 5,195 | 5,219 | 3,716,600 |
| 2025/03/31 | 5,131 | 5,195 | 5,120 | 5,188 | 5,632,800 |
| 2025/03/28 | 5,281 | 5,400 | 5,270 | 5,280 | 7,130,500 |
| 2025/03/27 | 5,548 | 5,548 | 5,471 | 5,504 | 8,697,700 |
| 2025/03/26 | 5,515 | 5,550 | 5,504 | 5,550 | 6,475,500 |
| 2025/03/25 | 5,520 | 5,524 | 5,475 | 5,492 | 4,732,600 |
| 2025/03/24 | 5,502 | 5,514 | 5,475 | 5,488 | 4,165,100 |
| 2025/03/21 | 5,520 | 5,520 | 5,467 | 5,483 | 7,749,100 |
| 2025/03/19 | 5,516 | 5,543 | 5,503 | 5,510 | 3,898,100 |
| 2025/03/18 | 5,490 | 5,512 | 5,466 | 5,504 | 4,427,900 |
| 2025/03/17 | 5,537 | 5,537 | 5,470 | 5,477 | 4,575,400 |
| 2025/03/14 | 5,481 | 5,549 | 5,451 | 5,489 | 3,881,700 |
| 2025/03/13 | 5,476 | 5,524 | 5,416 | 5,521 | 4,021,000 |
| 2025/03/12 | 5,456 | 5,469 | 5,396 | 5,440 | 5,649,500 |
| 2025/03/11 | 5,545 | 5,559 | 5,457 | 5,524 | 5,876,300 |
| 2025/03/10 | 5,614 | 5,633 | 5,536 | 5,563 | 4,274,400 |
| 2025/03/07 | 5,560 | 5,605 | 5,528 | 5,598 | 4,170,900 |
| 2025/03/06 | 5,619 | 5,620 | 5,555 | 5,606 | 4,291,900 |
| 2025/03/05 | 5,590 | 5,673 | 5,590 | 5,619 | 5,536,600 |
| 2025/03/04 | 5,580 | 5,602 | 5,492 | 5,595 | 6,022,500 |
| 2025/03/03 | 5,555 | 5,602 | 5,530 | 5,600 | 4,264,600 |
| 2025/02/28 | 5,565 | 5,572 | 5,468 | 5,542 | 6,142,300 |
| 2025/02/27 | 5,540 | 5,600 | 5,506 | 5,600 | 3,832,800 |
| 2025/02/26 | 5,507 | 5,536 | 5,458 | 5,536 | 3,755,100 |
| 2025/02/25 | 5,450 | 5,580 | 5,398 | 5,502 | 6,045,400 |
| 2025/02/21 | 5,480 | 5,509 | 5,426 | 5,426 | 4,484,800 |
| 2025/02/20 | 5,532 | 5,555 | 5,478 | 5,504 | 3,219,000 |
| 2025/02/19 | 5,525 | 5,629 | 5,510 | 5,540 | 5,427,400 |
| 2025/02/18 | 5,488 | 5,534 | 5,460 | 5,513 | 3,701,300 |
| 2025/02/17 | 5,535 | 5,542 | 5,488 | 5,510 | 2,774,100 |
| 2025/02/14 | 5,537 | 5,580 | 5,494 | 5,524 | 3,725,600 |
| 2025/02/13 | 5,472 | 5,530 | 5,421 | 5,530 | 4,922,800 |
| 2025/02/12 | 5,570 | 5,635 | 5,490 | 5,513 | 8,404,700 |
| 2025/02/10 | 5,391 | 5,449 | 5,381 | 5,417 | 5,382,100 |
| 2025/02/07 | 5,300 | 5,340 | 5,260 | 5,338 | 3,686,100 |
| 2025/02/06 | 5,340 | 5,390 | 5,240 | 5,285 | 6,786,700 |
| 2025/02/05 | 5,302 | 5,387 | 5,270 | 5,345 | 6,493,000 |
| 2025/02/04 | 5,312 | 5,354 | 5,263 | 5,277 | 6,813,100 |
| 2025/02/03 | 5,258 | 5,330 | 5,160 | 5,271 | 7,663,400 |
| 2025/01/31 | 5,173 | 5,341 | 5,156 | 5,288 | 13,226,200 |
| 2025/01/30 | 5,143 | 5,168 | 5,123 | 5,162 | 2,884,900 |
| 2025/01/29 | 5,110 | 5,146 | 5,061 | 5,119 | 3,008,000 |
| 2025/01/28 | 5,131 | 5,152 | 5,107 | 5,124 | 3,662,700 |
| 2025/01/27 | 5,142 | 5,168 | 5,076 | 5,131 | 4,522,600 |
| 2025/01/24 | 5,078 | 5,119 | 5,057 | 5,109 | 3,813,100 |
| 2025/01/23 | 5,008 | 5,072 | 4,983 | 5,042 | 4,228,000 |
| 2025/01/22 | 5,090 | 5,103 | 4,989 | 5,003 | 7,355,200 |
| 2025/01/21 | 5,085 | 5,129 | 5,057 | 5,081 | 4,127,800 |
| 2025/01/20 | 5,058 | 5,085 | 5,011 | 5,045 | 4,434,000 |
| 2025/01/17 | 5,110 | 5,152 | 5,023 | 5,053 | 5,382,400 |
| 2025/01/16 | 5,276 | 5,276 | 5,111 | 5,119 | 7,014,000 |
| 2025/01/15 | 5,300 | 5,317 | 5,263 | 5,291 | 2,927,300 |
| 2025/01/14 | 5,365 | 5,378 | 5,240 | 5,263 | 4,913,300 |
| 2025/01/10 | 5,432 | 5,447 | 5,300 | 5,309 | 5,200,700 |
| 2025/01/09 | 5,675 | 5,675 | 5,380 | 5,421 | 9,461,700 |
| 2025/01/08 | 5,584 | 5,699 | 5,554 | 5,676 | 5,359,500 |
| 2025/01/07 | 5,643 | 5,645 | 5,465 | 5,543 | 6,204,200 |
| 2025/01/06 | 5,570 | 5,655 | 5,538 | 5,643 | 5,948,400 |
| 2024/12/30 | 5,426 | 5,532 | 5,426 | 5,508 | 4,392,200 |
| 2024/12/27 | 5,399 | 5,433 | 5,361 | 5,405 | 2,961,900 |
| 2024/12/26 | 5,347 | 5,397 | 5,344 | 5,396 | 2,807,400 |
| 2024/12/25 | 5,340 | 5,358 | 5,296 | 5,343 | 2,577,100 |
| 2024/12/24 | 5,232 | 5,315 | 5,216 | 5,315 | 2,664,500 |
| 2024/12/23 | 5,231 | 5,242 | 5,158 | 5,208 | 2,698,000 |
| 2024/12/20 | 5,324 | 5,417 | 5,206 | 5,220 | 6,166,500 |
| 2024/12/19 | 5,199 | 5,299 | 5,195 | 5,280 | 4,010,200 |
| 2024/12/18 | 5,244 | 5,296 | 5,208 | 5,231 | 3,343,300 |
| 2024/12/17 | 5,232 | 5,260 | 5,206 | 5,221 | 2,804,400 |
| 2024/12/16 | 5,276 | 5,298 | 5,210 | 5,239 | 3,596,000 |
| 2024/12/13 | 5,183 | 5,266 | 5,183 | 5,266 | 3,555,200 |
| 2024/12/12 | 5,199 | 5,243 | 5,162 | 5,220 | 3,774,100 |
| 2024/12/11 | 5,201 | 5,239 | 5,143 | 5,175 | 2,708,600 |
| 2024/12/10 | 5,182 | 5,202 | 5,143 | 5,168 | 3,136,300 |
| 2024/12/09 | 5,144 | 5,195 | 5,077 | 5,132 | 3,985,900 |
| 2024/12/06 | 5,136 | 5,149 | 5,083 | 5,085 | 3,847,500 |
| 2024/12/05 | 5,217 | 5,226 | 5,102 | 5,124 | 5,111,500 |
| 2024/12/04 | 5,278 | 5,301 | 5,178 | 5,217 | 4,041,400 |
| 2024/12/03 | 5,248 | 5,370 | 5,238 | 5,286 | 5,232,600 |
| 2024/12/02 | 5,130 | 5,196 | 5,130 | 5,153 | 3,393,200 |
| 2024/11/29 | 5,180 | 5,225 | 5,115 | 5,129 | 3,395,800 |
| 2024/11/28 | 5,140 | 5,193 | 5,115 | 5,181 | 2,985,200 |
| 2024/11/27 | 5,275 | 5,290 | 5,128 | 5,170 | 5,446,500 |
| 2024/11/26 | 5,425 | 5,430 | 5,307 | 5,342 | 4,914,100 |
| 2024/11/25 | 5,441 | 5,450 | 5,398 | 5,430 | 3,536,100 |
| 2024/11/22 | 5,439 | 5,550 | 5,409 | 5,430 | 5,248,200 |
| 2024/11/21 | 5,486 | 5,516 | 5,424 | 5,439 | 2,968,400 |
| 2024/11/20 | 5,487 | 5,540 | 5,429 | 5,480 | 3,784,500 |
| 2024/11/19 | 5,500 | 5,532 | 5,451 | 5,529 | 4,028,000 |
| 2024/11/18 | 5,364 | 5,559 | 5,346 | 5,531 | 8,680,400 |
| 2024/11/15 | 5,315 | 5,390 | 5,304 | 5,366 | 4,855,700 |
| 2024/11/14 | 5,378 | 5,386 | 5,237 | 5,250 | 4,821,400 |
| 2024/11/13 | 5,307 | 5,410 | 5,267 | 5,352 | 5,612,200 |
| 2024/11/12 | 5,296 | 5,340 | 5,246 | 5,317 | 4,487,600 |
| 2024/11/11 | 5,255 | 5,311 | 5,249 | 5,288 | 2,888,900 |
| 2024/11/08 | 5,289 | 5,330 | 5,219 | 5,266 | 4,762,300 |
| 2024/11/07 | 5,150 | 5,289 | 5,127 | 5,284 | 7,166,600 |
| 2024/11/06 | 5,300 | 5,350 | 5,082 | 5,140 | 10,237,000 |
| 2024/11/05 | 5,180 | 5,293 | 5,180 | 5,238 | 7,097,700 |
| 2024/11/01 | 5,220 | 5,295 | 5,153 | 5,179 | 9,533,400 |
| 2024/10/31 | 5,125 | 5,360 | 5,005 | 5,223 | 22,807,200 |
| 2024/10/30 | 5,039 | 5,127 | 5,003 | 5,066 | 12,056,100 |
| 2024/10/29 | 5,000 | 5,068 | 5,000 | 5,034 | 3,696,300 |
| 2024/10/28 | 4,880 | 5,010 | 4,878 | 4,989 | 4,388,000 |
| 2024/10/25 | 5,022 | 5,058 | 4,861 | 4,868 | 5,266,600 |
| 2024/10/24 | 4,997 | 5,034 | 4,932 | 5,026 | 4,934,700 |
| 2024/10/23 | 5,077 | 5,118 | 5,033 | 5,065 | 3,923,900 |
| 2024/10/22 | 5,064 | 5,134 | 5,004 | 5,119 | 7,951,900 |
| 2024/10/21 | 5,010 | 5,094 | 4,943 | 5,055 | 6,018,200 |
| 2024/10/18 | 4,950 | 5,020 | 4,919 | 4,994 | 4,406,200 |
| 2024/10/17 | 4,856 | 4,958 | 4,840 | 4,956 | 4,507,300 |
| 2024/10/16 | 4,843 | 4,855 | 4,823 | 4,841 | 2,502,300 |
| 2024/10/15 | 4,860 | 4,898 | 4,836 | 4,850 | 3,882,600 |
| 2024/10/11 | 4,840 | 4,874 | 4,790 | 4,854 | 5,606,400 |
| 2024/10/10 | 4,741 | 4,810 | 4,729 | 4,774 | 4,323,600 |
| 2024/10/09 | 4,734 | 4,762 | 4,715 | 4,741 | 3,130,600 |
| 2024/10/08 | 4,822 | 4,835 | 4,730 | 4,735 | 5,408,600 |
| 2024/10/07 | 4,890 | 4,891 | 4,794 | 4,827 | 8,473,800 |
| 2024/10/04 | 4,840 | 4,842 | 4,682 | 4,820 | 20,120,600 |
| 2024/10/03 | 5,111 | 5,188 | 5,086 | 5,149 | 8,616,300 |
| 2024/10/02 | 5,049 | 5,133 | 5,004 | 5,024 | 7,592,400 |
| 2024/10/01 | 4,995 | 5,030 | 4,950 | 4,984 | 5,217,700 |
| 2024/09/30 | 4,911 | 5,005 | 4,901 | 4,926 | 5,685,800 |
| 2024/09/27 | 4,978 | 5,077 | 4,952 | 5,063 | 9,900,600 |
| 2024/09/26 | 5,112 | 5,130 | 5,076 | 5,122 | 11,655,500 |
| 2024/09/25 | 5,095 | 5,129 | 5,060 | 5,119 | 6,979,500 |
| 2024/09/24 | 5,100 | 5,140 | 5,028 | 5,098 | 7,563,300 |
| 2024/09/20 | 5,062 | 5,072 | 4,994 | 5,000 | 8,640,900 |
| 2024/09/19 | 4,900 | 5,035 | 4,887 | 5,028 | 7,593,700 |
| 2024/09/18 | 4,865 | 4,865 | 4,788 | 4,847 | 4,743,800 |
| 2024/09/17 | 4,823 | 4,893 | 4,743 | 4,802 | 6,182,400 |
| 2024/09/13 | 4,680 | 4,783 | 4,658 | 4,753 | 5,048,900 |
| 2024/09/12 | 4,685 | 4,757 | 4,622 | 4,683 | 5,437,100 |
| 2024/09/11 | 4,650 | 4,669 | 4,511 | 4,545 | 6,570,000 |
| 2024/09/10 | 4,833 | 4,841 | 4,685 | 4,688 | 6,504,500 |
| 2024/09/09 | 4,749 | 4,799 | 4,712 | 4,791 | 6,561,000 |
| 2024/09/06 | 4,950 | 4,950 | 4,836 | 4,889 | 4,851,200 |
| 2024/09/05 | 4,988 | 5,048 | 4,901 | 4,917 | 6,060,200 |
| 2024/09/04 | 4,952 | 5,083 | 4,950 | 5,008 | 6,106,500 |
| 2024/09/03 | 5,232 | 5,232 | 5,085 | 5,095 | 5,812,400 |
| 2024/09/02 | 5,282 | 5,295 | 5,180 | 5,200 | 5,120,700 |
| 2024/08/30 | 5,150 | 5,242 | 5,121 | 5,237 | 6,842,600 |
| 2024/08/29 | 5,052 | 5,143 | 5,045 | 5,125 | 4,183,900 |
| 2024/08/28 | 5,100 | 5,129 | 5,046 | 5,070 | 4,001,500 |
| 2024/08/27 | 5,016 | 5,117 | 4,998 | 5,108 | 6,758,400 |
| 2024/08/26 | 5,001 | 5,020 | 4,975 | 4,986 | 3,797,200 |
| 2024/08/23 | 5,064 | 5,130 | 5,031 | 5,045 | 4,798,100 |
| 2024/08/22 | 5,033 | 5,053 | 5,002 | 5,049 | 3,398,000 |
| 2024/08/21 | 4,940 | 5,033 | 4,924 | 5,033 | 4,663,900 |
| 2024/08/20 | 5,000 | 5,015 | 4,927 | 4,986 | 5,183,400 |
| 2024/08/19 | 4,989 | 5,111 | 4,971 | 4,973 | 8,276,100 |