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 |
|---|---|---|---|---|---|
| 2026/02/02 | 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 |
| 2025/07/02 | 4,781 | 4,843 | 4,781 | 4,828 | 1,976,900 |
| 2025/07/01 | 4,820 | 4,822 | 4,786 | 4,803 | 1,892,600 |
| 2025/06/30 | 4,887 | 4,892 | 4,820 | 4,820 | 2,774,900 |
| 2025/06/27 | 4,839 | 4,859 | 4,810 | 4,836 | 5,053,700 |
| 2025/06/26 | 4,763 | 4,835 | 4,750 | 4,835 | 2,899,100 |
| 2025/06/25 | 4,784 | 4,789 | 4,716 | 4,762 | 2,795,700 |
| 2025/06/24 | 4,771 | 4,795 | 4,702 | 4,730 | 6,126,800 |
| 2025/06/23 | 4,775 | 4,835 | 4,756 | 4,798 | 2,403,600 |
| 2025/06/20 | 4,807 | 4,836 | 4,795 | 4,813 | 4,317,000 |
| 2025/06/19 | 4,800 | 4,807 | 4,755 | 4,793 | 3,171,300 |
| 2025/06/18 | 4,836 | 4,860 | 4,808 | 4,837 | 5,844,500 |
| 2025/06/17 | 4,953 | 4,957 | 4,892 | 4,923 | 2,311,400 |
| 2025/06/16 | 5,000 | 5,055 | 4,959 | 4,993 | 3,217,500 |
| 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 |