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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,576 | 4,626 | 4,500 | 4,545 | 5,208,500 |
| 2024/07/25 | 4,574 | 4,612 | 4,542 | 4,578 | 5,010,800 |
| 2024/07/24 | 4,780 | 4,818 | 4,640 | 4,640 | 5,848,400 |
| 2024/07/23 | 4,849 | 4,859 | 4,752 | 4,810 | 8,640,500 |
| 2024/07/22 | 4,651 | 4,666 | 4,565 | 4,569 | 4,473,400 |
| 2024/07/19 | 4,788 | 4,788 | 4,670 | 4,690 | 4,074,700 |
| 2024/07/18 | 4,801 | 4,839 | 4,742 | 4,775 | 3,965,500 |
| 2024/07/17 | 4,863 | 4,868 | 4,805 | 4,815 | 2,757,500 |
| 2024/07/16 | 4,877 | 4,911 | 4,815 | 4,822 | 3,065,700 |
| 2024/07/12 | 4,869 | 4,923 | 4,823 | 4,843 | 4,453,000 |
| 2024/07/11 | 4,980 | 5,009 | 4,933 | 4,937 | 2,980,700 |
| 2024/07/10 | 4,940 | 5,004 | 4,927 | 4,943 | 3,215,200 |
| 2024/07/09 | 4,961 | 4,996 | 4,905 | 4,937 | 4,576,400 |
| 2024/07/08 | 5,110 | 5,111 | 4,960 | 4,990 | 6,171,100 |
| 2024/07/05 | 5,300 | 5,324 | 5,090 | 5,111 | 5,429,600 |
| 2024/07/04 | 5,176 | 5,360 | 5,160 | 5,300 | 9,396,500 |
| 2024/07/03 | 5,079 | 5,200 | 5,015 | 5,179 | 6,497,600 |
| 2024/07/02 | 4,920 | 5,088 | 4,908 | 5,079 | 6,156,500 |
| 2024/07/01 | 4,877 | 4,982 | 4,875 | 4,963 | 5,619,500 |
| 2024/06/28 | 4,804 | 4,830 | 4,786 | 4,818 | 3,261,000 |
| 2024/06/27 | 4,829 | 4,847 | 4,768 | 4,769 | 2,959,800 |
| 2024/06/26 | 4,860 | 4,867 | 4,796 | 4,812 | 3,130,400 |
| 2024/06/25 | 4,840 | 4,886 | 4,811 | 4,868 | 2,161,200 |
| 2024/06/24 | 4,817 | 4,862 | 4,803 | 4,807 | 2,646,500 |
| 2024/06/21 | 4,800 | 4,852 | 4,762 | 4,778 | 5,951,500 |
| 2024/06/20 | 4,772 | 4,773 | 4,680 | 4,718 | 3,906,800 |
| 2024/06/19 | 4,891 | 4,897 | 4,771 | 4,778 | 2,876,200 |
| 2024/06/18 | 4,913 | 4,922 | 4,823 | 4,890 | 2,548,800 |
| 2024/06/17 | 4,920 | 4,962 | 4,850 | 4,850 | 2,743,300 |
| 2024/06/14 | 4,797 | 4,979 | 4,771 | 4,964 | 5,141,600 |
| 2024/06/13 | 4,860 | 4,871 | 4,749 | 4,762 | 4,876,500 |
| 2024/06/12 | 4,857 | 4,897 | 4,825 | 4,860 | 4,838,400 |
| 2024/06/11 | 5,134 | 5,238 | 4,920 | 4,927 | 7,666,000 |
| 2024/06/10 | 5,181 | 5,193 | 5,097 | 5,116 | 2,716,200 |
| 2024/06/07 | 5,180 | 5,258 | 5,175 | 5,209 | 3,174,200 |
| 2024/06/06 | 5,057 | 5,165 | 5,046 | 5,158 | 3,196,600 |
| 2024/06/05 | 5,076 | 5,083 | 4,948 | 5,017 | 4,142,700 |
| 2024/06/04 | 5,212 | 5,259 | 5,104 | 5,116 | 4,238,200 |
| 2024/06/03 | 5,130 | 5,247 | 4,987 | 5,243 | 5,787,300 |
| 2024/05/31 | 5,110 | 5,195 | 5,085 | 5,184 | 5,397,800 |
| 2024/05/30 | 5,119 | 5,169 | 5,061 | 5,105 | 3,076,700 |
| 2024/05/29 | 5,250 | 5,250 | 5,156 | 5,156 | 3,472,900 |
| 2024/05/28 | 5,207 | 5,287 | 5,171 | 5,258 | 4,224,900 |
| 2024/05/27 | 5,159 | 5,290 | 5,142 | 5,184 | 6,282,500 |
| 2024/05/24 | 5,048 | 5,108 | 5,040 | 5,078 | 2,886,000 |
| 2024/05/23 | 5,041 | 5,095 | 5,029 | 5,074 | 1,598,000 |
| 2024/05/22 | 5,116 | 5,147 | 5,046 | 5,047 | 2,925,800 |
| 2024/05/21 | 5,130 | 5,182 | 5,116 | 5,148 | 3,411,400 |
| 2024/05/20 | 5,076 | 5,133 | 5,065 | 5,121 | 3,989,600 |
| 2024/05/17 | 5,059 | 5,095 | 5,013 | 5,064 | 3,202,800 |
| 2024/05/16 | 5,060 | 5,073 | 4,973 | 5,031 | 3,269,700 |
| 2024/05/15 | 5,100 | 5,101 | 5,040 | 5,077 | 4,010,300 |
| 2024/05/14 | 5,031 | 5,120 | 5,030 | 5,110 | 6,076,400 |
| 2024/05/13 | 4,955 | 5,029 | 4,923 | 5,019 | 5,487,700 |
| 2024/05/10 | 4,900 | 4,999 | 4,889 | 4,969 | 7,603,500 |
| 2024/05/09 | 4,791 | 4,840 | 4,663 | 4,816 | 5,271,200 |
| 2024/05/08 | 4,775 | 4,789 | 4,670 | 4,759 | 5,727,900 |
| 2024/05/07 | 4,719 | 4,782 | 4,687 | 4,764 | 4,978,400 |
| 2024/05/02 | 4,714 | 4,733 | 4,631 | 4,660 | 4,953,100 |
| 2024/05/01 | 4,968 | 4,970 | 4,729 | 4,729 | 8,444,200 |
| 2024/04/30 | 4,783 | 4,990 | 4,738 | 4,990 | 15,775,300 |
| 2024/04/26 | 4,615 | 4,713 | 4,591 | 4,713 | 3,188,900 |
| 2024/04/25 | 4,706 | 4,713 | 4,611 | 4,615 | 2,638,200 |
| 2024/04/24 | 4,697 | 4,726 | 4,658 | 4,706 | 2,974,400 |
| 2024/04/23 | 4,720 | 4,752 | 4,671 | 4,687 | 3,639,800 |
| 2024/04/22 | 4,590 | 4,742 | 4,564 | 4,729 | 5,245,900 |
| 2024/04/19 | 4,529 | 4,685 | 4,491 | 4,590 | 8,209,700 |
| 2024/04/18 | 4,509 | 4,567 | 4,496 | 4,538 | 2,810,600 |
| 2024/04/17 | 4,506 | 4,566 | 4,493 | 4,506 | 4,105,300 |
| 2024/04/16 | 4,690 | 4,697 | 4,450 | 4,450 | 6,735,700 |
| 2024/04/15 | 4,552 | 4,668 | 4,550 | 4,664 | 5,068,900 |
| 2024/04/12 | 4,604 | 4,604 | 4,513 | 4,550 | 2,688,900 |
| 2024/04/11 | 4,556 | 4,610 | 4,526 | 4,582 | 2,573,000 |
| 2024/04/10 | 4,510 | 4,574 | 4,498 | 4,563 | 3,068,600 |
| 2024/04/09 | 4,540 | 4,563 | 4,496 | 4,516 | 2,519,700 |
| 2024/04/08 | 4,552 | 4,575 | 4,509 | 4,540 | 2,857,100 |
| 2024/04/05 | 4,550 | 4,570 | 4,510 | 4,525 | 2,906,500 |
| 2024/04/04 | 4,569 | 4,585 | 4,503 | 4,541 | 3,267,300 |
| 2024/04/03 | 4,416 | 4,537 | 4,403 | 4,502 | 4,859,200 |
| 2024/04/02 | 4,535 | 4,579 | 4,425 | 4,429 | 6,059,800 |
| 2024/04/01 | 4,595 | 4,617 | 4,494 | 4,520 | 4,814,100 |
| 2024/03/29 | 4,623 | 4,633 | 4,526 | 4,610 | 5,437,800 |
| 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 |