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 |
|---|---|---|---|---|---|
| 2026/05/08 | 5,796 | 5,810 | 5,676 | 5,774 | 3,681,700 |
| 2026/05/07 | 5,817 | 5,980 | 5,723 | 5,870 | 4,481,600 |
| 2026/05/01 | 5,890 | 5,992 | 5,789 | 5,917 | 3,181,100 |
| 2026/04/30 | 6,000 | 6,127 | 5,765 | 5,935 | 7,661,200 |
| 2026/04/28 | 5,812 | 6,039 | 5,775 | 5,965 | 4,200,100 |
| 2026/04/27 | 5,950 | 5,950 | 5,761 | 5,773 | 4,504,600 |
| 2026/04/24 | 6,088 | 6,187 | 6,064 | 6,122 | 2,819,100 |
| 2026/04/23 | 6,051 | 6,155 | 5,921 | 5,999 | 2,752,600 |
| 2026/04/22 | 6,100 | 6,156 | 6,051 | 6,089 | 2,322,000 |
| 2026/04/21 | 6,100 | 6,140 | 6,018 | 6,088 | 2,305,800 |
| 2026/04/20 | 6,252 | 6,284 | 6,090 | 6,106 | 3,467,600 |
| 2026/04/17 | 6,394 | 6,419 | 6,305 | 6,307 | 2,317,900 |
| 2026/04/16 | 6,300 | 6,433 | 6,267 | 6,380 | 3,442,200 |
| 2026/04/15 | 6,434 | 6,448 | 6,231 | 6,362 | 4,716,800 |
| 2026/04/14 | 6,300 | 6,475 | 6,248 | 6,408 | 3,725,600 |
| 2026/04/13 | 6,500 | 6,596 | 6,382 | 6,387 | 4,063,300 |
| 2026/04/10 | 6,600 | 6,604 | 6,423 | 6,473 | 5,396,300 |
| 2026/04/09 | 6,655 | 6,716 | 6,580 | 6,631 | 5,595,300 |
| 2026/04/08 | 6,890 | 6,912 | 6,556 | 6,593 | 10,196,700 |
| 2026/04/07 | 6,850 | 6,952 | 6,792 | 6,870 | 4,607,500 |
| 2026/04/06 | 6,844 | 6,948 | 6,762 | 6,851 | 5,201,800 |
| 2026/04/03 | 6,801 | 6,808 | 6,667 | 6,766 | 4,470,300 |
| 2026/03/27 | 6,906 | 7,053 | 6,778 | 7,022 | 6,052,600 |
| 2026/03/26 | 6,782 | 6,904 | 6,681 | 6,862 | 6,889,100 |
| 2026/03/25 | 6,589 | 6,597 | 6,338 | 6,532 | 4,874,700 |
| 2026/03/24 | 6,438 | 6,511 | 6,314 | 6,410 | 5,787,300 |
| 2026/03/23 | 6,834 | 6,836 | 6,346 | 6,382 | 9,151,800 |
| 2026/03/19 | 7,024 | 7,325 | 6,964 | 6,976 | 15,434,800 |
| 2026/03/18 | 6,470 | 7,060 | 6,445 | 7,014 | 20,924,500 |
| 2026/03/17 | 6,100 | 6,380 | 6,041 | 6,276 | 5,739,800 |
| 2026/03/16 | 6,175 | 6,191 | 6,008 | 6,039 | 2,957,500 |
| 2026/03/13 | 6,111 | 6,250 | 6,104 | 6,116 | 4,121,000 |
| 2026/03/12 | 6,230 | 6,258 | 6,072 | 6,174 | 4,291,900 |
| 2026/03/11 | 6,050 | 6,280 | 6,025 | 6,249 | 5,189,200 |
| 2026/03/10 | 5,970 | 6,040 | 5,854 | 6,001 | 4,745,300 |
| 2026/03/09 | 5,835 | 6,003 | 5,814 | 5,961 | 6,055,500 |
| 2026/03/06 | 5,951 | 5,958 | 5,793 | 5,958 | 4,307,200 |
| 2026/03/05 | 5,977 | 6,069 | 5,928 | 6,034 | 6,264,900 |
| 2026/03/04 | 5,906 | 6,019 | 5,771 | 5,898 | 7,287,200 |
| 2026/03/03 | 6,100 | 6,161 | 5,963 | 6,006 | 7,912,900 |
| 2026/03/02 | 5,933 | 6,080 | 5,782 | 6,049 | 13,491,400 |
| 2026/02/27 | 5,691 | 5,800 | 5,645 | 5,798 | 6,775,300 |
| 2026/02/26 | 5,507 | 5,697 | 5,500 | 5,691 | 7,245,900 |
| 2026/02/25 | 5,523 | 5,528 | 5,408 | 5,495 | 4,535,300 |
| 2026/02/24 | 5,454 | 5,505 | 5,432 | 5,505 | 6,129,100 |
| 2026/02/20 | 5,430 | 5,492 | 5,350 | 5,441 | 4,884,400 |
| 2026/02/19 | 5,278 | 5,438 | 5,275 | 5,415 | 6,905,300 |
| 2026/02/18 | 5,161 | 5,246 | 5,130 | 5,228 | 3,712,400 |
| 2026/02/17 | 5,156 | 5,197 | 5,127 | 5,152 | 2,929,500 |
| 2026/02/16 | 5,156 | 5,216 | 5,133 | 5,155 | 2,781,100 |
| 2026/02/13 | 5,199 | 5,210 | 5,135 | 5,140 | 4,203,200 |
| 2026/02/12 | 5,088 | 5,211 | 5,080 | 5,211 | 6,328,500 |
| 2026/02/10 | 5,015 | 5,069 | 4,995 | 5,055 | 3,614,100 |
| 2026/02/09 | 5,100 | 5,107 | 5,010 | 5,026 | 4,901,100 |
| 2026/02/06 | 4,994 | 5,081 | 4,961 | 5,081 | 4,560,500 |
| 2026/02/05 | 5,132 | 5,148 | 4,980 | 5,011 | 5,118,300 |
| 2026/02/04 | 5,014 | 5,100 | 5,010 | 5,100 | 5,601,400 |
| 2026/02/03 | 4,970 | 5,010 | 4,939 | 5,000 | 4,186,200 |
| 2026/02/02 | 4,979 | 5,037 | 4,900 | 4,916 | 6,259,900 |
| 2026/01/30 | 4,886 | 5,024 | 4,781 | 4,839 | 10,368,400 |
| 2026/01/29 | 4,790 | 4,844 | 4,758 | 4,844 | 3,488,700 |
| 2026/01/28 | 4,738 | 4,804 | 4,717 | 4,785 | 3,473,200 |
| 2026/01/27 | 4,700 | 4,749 | 4,676 | 4,736 | 2,731,300 |
| 2026/01/26 | 4,710 | 4,711 | 4,650 | 4,687 | 3,166,900 |
| 2026/01/23 | 4,756 | 4,763 | 4,699 | 4,728 | 3,055,800 |
| 2026/01/22 | 4,768 | 4,794 | 4,750 | 4,750 | 2,591,700 |
| 2026/01/21 | 4,762 | 4,781 | 4,730 | 4,735 | 3,356,400 |
| 2026/01/20 | 4,756 | 4,779 | 4,739 | 4,772 | 3,214,800 |
| 2026/01/19 | 4,735 | 4,784 | 4,686 | 4,756 | 4,109,900 |
| 2026/01/16 | 4,850 | 4,859 | 4,718 | 4,718 | 9,613,400 |
| 2026/01/15 | 4,942 | 4,983 | 4,882 | 4,967 | 3,298,600 |
| 2026/01/14 | 4,913 | 4,979 | 4,881 | 4,979 | 4,051,300 |
| 2026/01/13 | 4,940 | 4,950 | 4,874 | 4,920 | 4,036,500 |
| 2026/01/09 | 4,840 | 4,898 | 4,827 | 4,895 | 3,061,500 |
| 2026/01/08 | 4,863 | 4,884 | 4,834 | 4,849 | 2,945,400 |
| 2026/01/07 | 4,792 | 4,865 | 4,755 | 4,848 | 3,971,100 |
| 2026/01/06 | 4,754 | 4,822 | 4,754 | 4,812 | 3,688,700 |
| 2026/01/05 | 4,740 | 4,757 | 4,706 | 4,736 | 3,319,100 |
| 2025/12/30 | 4,700 | 4,729 | 4,692 | 4,710 | 2,873,300 |
| 2025/12/29 | 4,630 | 4,696 | 4,619 | 4,696 | 2,846,200 |
| 2025/12/26 | 4,585 | 4,627 | 4,584 | 4,622 | 2,907,400 |
| 2025/12/25 | 4,599 | 4,602 | 4,562 | 4,570 | 1,820,100 |
| 2025/12/24 | 4,545 | 4,594 | 4,537 | 4,581 | 2,279,500 |
| 2025/12/23 | 4,498 | 4,558 | 4,498 | 4,558 | 3,195,700 |
| 2025/12/22 | 4,503 | 4,509 | 4,475 | 4,494 | 2,650,600 |
| 2025/12/19 | 4,502 | 4,542 | 4,501 | 4,503 | 3,162,700 |
| 2025/12/18 | 4,535 | 4,540 | 4,483 | 4,523 | 2,602,600 |
| 2025/12/17 | 4,539 | 4,547 | 4,493 | 4,527 | 2,760,600 |
| 2025/12/16 | 4,571 | 4,571 | 4,480 | 4,490 | 2,890,100 |
| 2025/12/15 | 4,582 | 4,604 | 4,545 | 4,580 | 2,321,600 |
| 2025/12/12 | 4,541 | 4,590 | 4,538 | 4,575 | 3,887,300 |
| 2025/12/11 | 4,495 | 4,522 | 4,480 | 4,496 | 2,685,900 |
| 2025/12/10 | 4,455 | 4,486 | 4,440 | 4,465 | 2,038,400 |
| 2025/12/09 | 4,434 | 4,463 | 4,424 | 4,462 | 2,250,500 |
| 2025/12/08 | 4,410 | 4,425 | 4,388 | 4,425 | 1,922,200 |
| 2025/12/05 | 4,412 | 4,423 | 4,390 | 4,405 | 2,258,800 |
| 2025/12/04 | 4,382 | 4,438 | 4,367 | 4,438 | 3,120,600 |
| 2025/12/03 | 4,444 | 4,450 | 4,372 | 4,380 | 2,691,400 |
| 2025/12/02 | 4,427 | 4,458 | 4,405 | 4,439 | 1,848,500 |
| 2025/12/01 | 4,458 | 4,462 | 4,394 | 4,421 | 2,184,500 |
| 2025/11/28 | 4,397 | 4,435 | 4,392 | 4,433 | 2,533,900 |
| 2025/11/27 | 4,405 | 4,427 | 4,388 | 4,389 | 2,050,800 |
| 2025/11/26 | 4,418 | 4,418 | 4,377 | 4,391 | 2,703,700 |
| 2025/11/25 | 4,430 | 4,444 | 4,388 | 4,412 | 2,383,100 |
| 2025/11/21 | 4,390 | 4,427 | 4,390 | 4,408 | 2,546,300 |
| 2025/11/20 | 4,377 | 4,414 | 4,366 | 4,410 | 1,896,200 |
| 2025/11/19 | 4,377 | 4,406 | 4,356 | 4,373 | 1,745,800 |
| 2025/11/18 | 4,387 | 4,397 | 4,335 | 4,356 | 3,160,600 |
| 2025/11/17 | 4,477 | 4,477 | 4,410 | 4,410 | 2,120,200 |
| 2025/11/14 | 4,455 | 4,490 | 4,431 | 4,490 | 2,148,700 |
| 2025/11/13 | 4,461 | 4,461 | 4,427 | 4,454 | 2,622,500 |
| 2025/11/12 | 4,380 | 4,474 | 4,367 | 4,474 | 2,855,800 |
| 2025/11/11 | 4,432 | 4,432 | 4,367 | 4,385 | 2,508,800 |
| 2025/11/10 | 4,478 | 4,490 | 4,432 | 4,443 | 2,348,000 |
| 2025/11/07 | 4,422 | 4,466 | 4,422 | 4,464 | 2,760,900 |
| 2025/11/06 | 4,420 | 4,458 | 4,353 | 4,396 | 4,796,200 |
| 2025/11/05 | 4,328 | 4,425 | 4,322 | 4,403 | 6,165,400 |
| 2025/11/04 | 4,600 | 4,606 | 4,344 | 4,357 | 9,748,100 |
| 2025/10/31 | 4,570 | 4,595 | 4,548 | 4,583 | 2,486,700 |
| 2025/10/30 | 4,503 | 4,577 | 4,495 | 4,569 | 3,565,300 |
| 2025/10/29 | 4,535 | 4,538 | 4,487 | 4,499 | 2,492,300 |
| 2025/10/28 | 4,573 | 4,590 | 4,540 | 4,547 | 3,058,400 |
| 2025/10/27 | 4,520 | 4,554 | 4,511 | 4,554 | 3,301,200 |
| 2025/10/24 | 4,485 | 4,497 | 4,468 | 4,492 | 2,920,800 |
| 2025/10/23 | 4,425 | 4,465 | 4,412 | 4,454 | 2,715,500 |
| 2025/10/22 | 4,429 | 4,462 | 4,411 | 4,430 | 2,740,400 |
| 2025/10/21 | 4,416 | 4,434 | 4,380 | 4,391 | 2,468,900 |
| 2025/10/20 | 4,382 | 4,415 | 4,379 | 4,411 | 2,458,300 |
| 2025/10/17 | 4,346 | 4,372 | 4,320 | 4,346 | 1,909,500 |
| 2025/10/16 | 4,370 | 4,392 | 4,355 | 4,362 | 2,272,000 |
| 2025/10/15 | 4,399 | 4,428 | 4,368 | 4,378 | 2,318,700 |
| 2025/10/14 | 4,301 | 4,436 | 4,293 | 4,378 | 4,459,900 |
| 2025/10/10 | 4,340 | 4,350 | 4,307 | 4,347 | 2,989,400 |
| 2025/10/09 | 4,426 | 4,429 | 4,345 | 4,362 | 5,228,600 |
| 2025/10/08 | 4,488 | 4,509 | 4,435 | 4,442 | 3,262,800 |
| 2025/10/07 | 4,443 | 4,474 | 4,434 | 4,454 | 2,274,400 |
| 2025/10/06 | 4,464 | 4,477 | 4,422 | 4,434 | 3,177,300 |
| 2025/10/03 | 4,400 | 4,429 | 4,377 | 4,394 | 2,701,400 |
| 2025/10/02 | 4,405 | 4,436 | 4,392 | 4,406 | 2,556,000 |
| 2025/10/01 | 4,504 | 4,525 | 4,401 | 4,401 | 4,706,800 |
| 2025/09/30 | 4,535 | 4,535 | 4,450 | 4,494 | 5,564,000 |
| 2025/09/29 | 4,649 | 4,650 | 4,547 | 4,550 | 5,354,700 |
| 2025/09/26 | 4,685 | 4,713 | 4,668 | 4,693 | 4,329,800 |
| 2025/09/25 | 4,701 | 4,718 | 4,685 | 4,704 | 2,643,300 |
| 2025/09/24 | 4,720 | 4,730 | 4,680 | 4,680 | 2,709,600 |
| 2025/09/22 | 4,728 | 4,730 | 4,650 | 4,670 | 7,370,200 |
| 2025/09/19 | 4,770 | 4,812 | 4,751 | 4,776 | 3,940,000 |
| 2025/09/18 | 4,821 | 4,835 | 4,792 | 4,797 | 1,959,300 |
| 2025/09/17 | 4,842 | 4,845 | 4,798 | 4,807 | 1,990,100 |
| 2025/09/16 | 4,850 | 4,868 | 4,841 | 4,843 | 1,626,700 |
| 2025/09/12 | 4,858 | 4,873 | 4,826 | 4,826 | 1,835,100 |
| 2025/09/11 | 4,853 | 4,864 | 4,820 | 4,847 | 2,277,000 |
| 2025/09/10 | 4,800 | 4,878 | 4,792 | 4,878 | 1,932,400 |
| 2025/09/09 | 4,865 | 4,883 | 4,798 | 4,821 | 2,357,900 |
| 2025/09/08 | 4,833 | 4,863 | 4,815 | 4,861 | 2,726,300 |
| 2025/09/05 | 4,773 | 4,824 | 4,765 | 4,813 | 2,442,100 |
| 2025/09/04 | 4,720 | 4,773 | 4,702 | 4,773 | 2,371,000 |
| 2025/09/03 | 4,827 | 4,840 | 4,723 | 4,729 | 3,444,100 |
| 2025/09/02 | 4,740 | 4,827 | 4,737 | 4,827 | 3,164,400 |
| 2025/09/01 | 4,730 | 4,773 | 4,720 | 4,728 | 2,655,300 |
| 2025/08/29 | 4,800 | 4,804 | 4,747 | 4,749 | 3,532,700 |
| 2025/08/28 | 4,801 | 4,820 | 4,783 | 4,814 | 1,507,600 |
| 2025/08/27 | 4,802 | 4,832 | 4,794 | 4,808 | 1,743,200 |
| 2025/08/26 | 4,828 | 4,832 | 4,794 | 4,802 | 2,261,900 |
| 2025/08/25 | 4,840 | 4,881 | 4,831 | 4,845 | 1,716,700 |
| 2025/08/22 | 4,852 | 4,870 | 4,838 | 4,852 | 1,458,800 |
| 2025/08/21 | 4,893 | 4,894 | 4,847 | 4,856 | 1,911,800 |
| 2025/08/20 | 4,918 | 4,928 | 4,888 | 4,906 | 1,579,500 |
| 2025/08/19 | 4,900 | 4,912 | 4,881 | 4,899 | 1,625,400 |
| 2025/08/18 | 4,918 | 4,924 | 4,888 | 4,888 | 1,943,900 |
| 2025/08/15 | 4,897 | 4,936 | 4,876 | 4,935 | 2,300,000 |
| 2025/08/14 | 4,872 | 4,908 | 4,855 | 4,900 | 1,634,100 |
| 2025/08/13 | 4,898 | 4,916 | 4,878 | 4,900 | 2,505,700 |
| 2025/08/12 | 4,890 | 4,923 | 4,867 | 4,897 | 2,555,700 |
| 2025/08/08 | 4,813 | 4,904 | 4,812 | 4,892 | 3,203,000 |
| 2025/08/07 | 4,820 | 4,837 | 4,797 | 4,816 | 2,648,100 |
| 2025/08/06 | 4,830 | 4,861 | 4,820 | 4,820 | 2,648,000 |
| 2025/08/05 | 4,878 | 4,880 | 4,800 | 4,800 | 4,393,600 |
| 2025/08/04 | 4,856 | 4,897 | 4,827 | 4,882 | 3,791,800 |
| 2025/08/01 | 5,100 | 5,131 | 4,886 | 4,921 | 10,119,800 |
| 2025/07/31 | 5,120 | 5,130 | 5,068 | 5,085 | 3,116,000 |
| 2025/07/30 | 5,046 | 5,114 | 5,030 | 5,105 | 2,712,000 |
| 2025/07/29 | 5,028 | 5,050 | 5,011 | 5,042 | 2,010,800 |
| 2025/07/28 | 5,064 | 5,075 | 5,025 | 5,062 | 2,599,600 |
| 2025/07/25 | 5,034 | 5,069 | 5,007 | 5,060 | 3,756,300 |
| 2025/07/24 | 4,961 | 5,003 | 4,953 | 4,975 | 3,376,800 |
| 2025/07/23 | 4,846 | 4,937 | 4,815 | 4,921 | 5,030,900 |
| 2025/07/22 | 4,766 | 4,782 | 4,726 | 4,766 | 1,604,000 |
| 2025/07/18 | 4,762 | 4,779 | 4,734 | 4,765 | 1,211,200 |
| 2025/07/17 | 4,720 | 4,768 | 4,715 | 4,768 | 1,466,500 |
| 2025/07/16 | 4,766 | 4,767 | 4,709 | 4,724 | 1,937,300 |
| 2025/07/15 | 4,828 | 4,828 | 4,766 | 4,766 | 1,686,700 |
| 2025/07/14 | 4,794 | 4,844 | 4,784 | 4,830 | 1,595,300 |
| 2025/07/11 | 4,746 | 4,802 | 4,731 | 4,796 | 2,391,100 |
| 2025/07/10 | 4,758 | 4,767 | 4,696 | 4,707 | 2,605,800 |
| 2025/07/09 | 4,770 | 4,815 | 4,762 | 4,779 | 2,021,700 |
| 2025/07/08 | 4,700 | 4,772 | 4,700 | 4,756 | 2,302,200 |
| 2025/07/07 | 4,762 | 4,768 | 4,696 | 4,706 | 2,374,400 |
| 2025/07/04 | 4,861 | 4,873 | 4,774 | 4,777 | 2,224,700 |
| 2025/07/03 | 4,820 | 4,888 | 4,815 | 4,874 | 2,257,200 |