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
1993/12/30 337 344 337 344 366,000
1993/12/29 341 348 335 337 418,000
1993/12/28 348 348 338 342 811,000
1993/12/27 350 355 335 345 301,000
1993/12/24 351 353 348 349 484,000
1993/12/22 346 352 344 351 572,000
1993/12/21 341 346 340 341 460,000
1993/12/20 367 367 340 340 491,000
1993/12/17 369 370 362 365 505,000
1993/12/16 360 370 357 362 438,000
1993/12/15 346 350 344 350 475,000
1993/12/14 354 354 344 344 832,000
1993/12/13 341 358 341 353 293,000
1993/12/10 342 355 341 355 1,766,000
1993/12/09 350 355 345 346 485,000
1993/12/08 350 352 338 345 542,000
1993/12/07 351 357 347 350 263,000
1993/12/06 359 359 350 356 503,000
1993/12/03 355 362 353 354 449,000
1993/12/02 357 377 352 370 910,000
1993/12/01 357 360 340 352 905,000
1993/11/30 355 360 345 351 483,000
1993/11/29 355 355 337 350 514,000
1993/11/26 370 374 357 357 749,000
1993/11/25 369 370 362 366 593,000
1993/11/24 360 360 350 360 387,000
1993/11/22 365 365 357 357 514,000
1993/11/19 376 390 365 365 478,000
1993/11/18 378 380 372 376 743,000
1993/11/17 380 383 375 376 563,000
1993/11/16 382 383 372 383 778,000
1993/11/15 380 384 365 384 933,000
1993/11/12 375 385 370 381 1,550,000
1993/11/11 370 372 365 370 679,000
1993/11/10 366 374 360 365 777,000
1993/11/09 375 379 357 361 638,000
1993/11/08 371 375 366 372 997,000
1993/11/05 376 376 362 366 1,365,000
1993/11/04 387 392 377 377 771,000
1993/11/02 395 400 388 389 492,000
1993/11/01 405 405 390 395 605,000
1993/10/29 410 410 404 409 697,000
1993/10/28 401 405 400 400 608,000
1993/10/27 405 409 400 400 737,000
1993/10/26 415 422 407 407 972,000
1993/10/25 424 429 417 423 963,000
1993/10/22 416 424 415 424 935,000
1993/10/21 416 419 415 416 665,000
1993/10/20 415 419 415 416 606,000
1993/10/19 418 420 414 415 705,000
1993/10/18 420 420 416 416 511,000
1993/10/15 415 424 414 415 1,034,000
1993/10/14 415 415 407 409 491,000
1993/10/13 412 415 407 410 434,000
1993/10/12 418 419 401 412 507,000
1993/10/08 417 419 416 419 883,000
1993/10/07 416 419 413 417 558,000
1993/10/06 416 416 406 411 598,000
1993/10/05 415 416 401 406 689,000
1993/10/04 414 417 413 413 304,000
1993/10/01 414 415 410 413 575,000
1993/09/30 409 414 405 414 796,000
1993/09/29 410 410 402 404 492,000
1993/09/28 410 411 407 407 533,000
1993/09/27 414 416 400 400 318,000
1993/09/24 419 419 413 416 480,000
1993/09/22 425 429 410 416 696,000
1993/09/21 424 432 423 430 1,033,000
1993/09/20 423 427 416 419 508,000
1993/09/17 426 429 414 423 854,000
1993/09/16 440 440 432 432 410,000
1993/09/14 445 450 435 435 764,000
1993/09/13 440 450 440 450 423,000
1993/09/10 437 440 434 437 1,485,000
1993/09/09 439 444 438 442 774,000
1993/09/08 441 447 440 444 608,000
1993/09/07 449 453 445 450 629,000
1993/09/06 452 453 440 450 634,000
1993/09/03 449 452 448 452 776,000
1993/09/02 451 454 451 454 600,000
1993/09/01 451 456 450 456 428,000
1993/08/31 450 456 447 456 555,000
1993/08/30 450 453 446 453 235,000
1993/08/27 448 453 441 450 478,000
1993/08/26 444 447 441 447 357,000
1993/08/25 445 446 442 444 579,000
1993/08/24 439 448 438 446 396,000
1993/08/23 442 445 439 444 534,000
1993/08/20 447 447 435 441 320,000
1993/08/19 446 450 440 442 1,113,000
1993/08/18 444 451 444 444 1,161,000
1993/08/17 450 453 439 443 1,867,000
1993/08/16 446 446 440 445 334,000
1993/08/13 437 446 437 442 1,025,000
1993/08/12 434 440 431 437 1,136,000
1993/08/11 424 429 424 426 537,000
1993/08/10 428 430 423 424 920,000
1993/08/09 428 431 427 427 464,000
1993/08/06 432 433 428 428 327,000
1993/08/05 436 436 431 432 498,000
1993/08/04 438 445 436 438 295,000
1993/08/03 441 449 436 436 656,000
1993/08/02 441 444 435 439 373,000
1993/07/30 442 445 440 445 694,000
1993/07/29 440 448 435 447 1,066,000
1993/07/28 436 441 435 436 273,000
1993/07/27 435 441 435 441 368,000
1993/07/26 443 443 438 438 443,000
1993/07/23 445 445 432 438 453,000
1993/07/22 446 447 444 446 318,000
1993/07/21 443 448 442 446 621,000
1993/07/20 451 451 443 443 270,000
1993/07/19 450 454 445 452 626,000
1993/07/16 446 450 444 450 1,198,000
1993/07/15 448 449 442 448 693,000
1993/07/14 444 444 440 441 405,000
1993/07/13 440 442 436 442 293,000
1993/07/12 442 446 440 440 549,000
1993/07/09 431 440 431 437 954,000
1993/07/08 444 444 431 431 557,000
1993/07/07 445 445 438 439 404,000
1993/07/06 434 440 434 440 308,000
1993/07/05 439 441 439 439 353,000
1993/07/02 442 444 437 438 222,000
1993/07/01 433 448 433 447 408,000
1993/06/30 435 442 430 442 544,000
1993/06/29 429 437 429 436 624,000
1993/06/28 434 435 427 430 634,000
1993/06/25 433 433 423 431 727,000
1993/06/24 433 436 426 428 1,276,000
1993/06/23 435 435 417 428 422,000
1993/06/22 425 430 416 430 736,000
1993/06/21 429 430 416 420 757,000
1993/06/18 430 430 425 430 534,000
1993/06/17 428 431 425 425 555,000
1993/06/16 434 440 429 430 613,000
1993/06/15 435 438 429 429 786,000
1993/06/14 446 446 436 436 402,000
1993/06/11 454 454 443 446 1,951,000
1993/06/10 450 453 445 453 400,000
1993/06/08 458 458 450 450 796,000
1993/06/07 458 462 453 454 452,000
1993/06/04 461 469 455 465 739,000
1993/06/03 452 467 452 466 869,000
1993/06/02 450 465 450 462 686,000
1993/06/01 462 463 450 455 1,983,000
1993/05/31 470 471 463 464 1,043,000
1993/05/28 467 480 464 475 1,995,000
1993/05/27 470 475 466 467 1,740,000
1993/05/26 470 472 465 470 899,000
1993/05/25 475 475 468 475 1,610,000
1993/05/24 472 473 466 472 1,734,000
1993/05/21 463 470 458 466 1,903,000
1993/05/20 457 460 450 453 858,000
1993/05/19 457 457 451 457 730,000
1993/05/18 448 457 448 457 2,018,000
1993/05/17 458 469 448 448 1,603,000
1993/05/14 452 458 443 448 1,139,000
1993/05/13 460 460 449 452 695,000
1993/05/12 460 467 444 459 1,549,000
1993/05/11 470 474 458 458 1,968,000
1993/05/10 463 467 457 467 1,371,000
1993/05/07 465 465 454 465 2,142,000
1993/05/06 452 475 449 461 4,876,000
1993/04/30 448 454 441 449 4,291,000
1993/04/28 440 443 430 433 2,274,000
1993/04/27 423 433 416 430 1,378,000
1993/04/26 422 424 414 420 552,000
1993/04/23 418 419 414 415 787,000
1993/04/22 426 429 416 418 874,000
1993/04/21 431 432 419 426 830,000
1993/04/20 432 440 423 431 1,396,000
1993/04/19 434 434 426 431 866,000
1993/04/16 430 436 425 433 1,634,000
1993/04/15 430 432 425 430 800,000
1993/04/14 435 435 425 433 1,330,000
1993/04/13 429 435 422 435 1,496,000
1993/04/12 425 428 420 424 888,000
1993/04/09 433 434 425 425 1,894,000
1993/04/08 442 444 428 434 2,190,000
1993/04/07 437 442 429 437 2,556,000
1993/04/06 432 442 426 437 1,958,000
1993/04/05 432 449 417 442 6,047,000
1993/04/02 414 432 411 432 7,152,000
1993/04/01 406 410 391 409 2,150,000
1993/03/31 391 414 391 401 3,000,000
1993/03/30 408 409 395 395 2,335,000
1993/03/29 391 406 390 406 2,630,000
1993/03/26 392 393 378 389 1,809,000
1993/03/25 385 395 381 392 1,563,000
1993/03/24 380 390 380 385 745,000
1993/03/23 383 390 378 380 1,476,000
1993/03/22 386 398 386 393 2,079,000
1993/03/19 396 406 380 385 3,827,000
1993/03/18 375 392 373 392 2,939,000
1993/03/17 365 370 360 369 1,318,000
1993/03/16 368 368 355 357 671,000
1993/03/15 362 364 356 364 230,000
1993/03/12 358 363 357 363 2,294,000
1993/03/11 365 367 355 363 688,000
1993/03/10 355 365 355 355 1,284,000
1993/03/09 355 363 355 355 2,050,000
1993/03/08 336 351 333 350 1,476,000
1993/03/05 339 339 335 337 520,000
1993/03/04 335 337 334 336 640,000
1993/03/03 335 338 334 337 917,000
1993/03/02 335 339 334 336 298,000
1993/03/01 339 342 336 336 584,000
1993/02/26 342 346 339 339 565,000
1993/02/25 349 349 342 342 660,000
1993/02/24 343 345 342 345 431,000
1993/02/23 345 347 342 342 343,000
1993/02/22 345 348 345 345 389,000
1993/02/19 350 350 345 345 524,000
1993/02/18 353 354 343 345 393,000
1993/02/17 350 351 348 351 305,000
1993/02/16 350 350 347 348 264,000
1993/02/15 343 350 342 350 391,000
1993/02/12 349 349 342 343 661,000
1993/02/10 345 346 343 346 273,000
1993/02/09 354 354 347 349 374,000
1993/02/08 356 356 350 352 367,000
1993/02/05 359 360 355 356 637,000
1993/02/04 359 362 355 355 1,042,000
1993/02/03 357 359 354 355 690,000
1993/02/02 355 360 353 353 748,000
1993/02/01 351 355 347 355 728,000
1993/01/29 349 357 349 350 2,252,000
1993/01/28 336 347 334 343 1,344,000
1993/01/27 334 337 331 334 707,000
1993/01/26 335 339 331 334 659,000
1993/01/25 344 344 334 337 542,000
1993/01/22 344 345 342 342 811,000
1993/01/21 342 345 341 342 509,000
1993/01/20 347 347 342 342 307,000
1993/01/19 347 347 342 346 234,000
1993/01/18 344 346 341 344 590,000
1993/01/14 345 345 338 344 308,000
1993/01/13 344 344 340 340 617,000
1993/01/12 338 342 337 340 310,000
1993/01/11 332 337 331 336 181,000
1993/01/08 333 338 331 331 794,000
1993/01/07 333 338 333 335 926,000
1993/01/06 341 343 331 333 475,000
1993/01/05 338 343 336 341 515,000
1993/01/04 342 342 338 341 286,000

このページの先頭へ