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
2011/12/30 295 299 291 298 13,299,000
2011/12/29 291 297 287 295 18,558,000
2011/12/28 288 295 287 293 17,791,000
2011/12/27 295 295 290 292 7,073,000
2011/12/26 300 301 292 295 16,811,000
2011/12/22 287 297 282 296 34,574,000
2011/12/21 297 298 287 288 24,030,000
2011/12/20 279 286 277 283 32,668,000
2011/12/19 281 282 267 272 25,686,000
2011/12/16 274 289 274 287 35,470,000
2011/12/15 283 283 271 273 41,557,000
2011/12/14 293 294 283 289 28,969,000
2011/12/13 294 299 290 291 36,535,000
2011/12/12 289 301 288 299 45,896,000
2011/12/09 281 285 277 281 32,402,000
2011/12/08 285 294 280 287 33,421,000
2011/12/07 264 288 263 288 37,234,000
2011/12/06 267 275 259 259 19,906,000
2011/12/05 269 269 263 268 14,238,000
2011/12/02 259 271 258 269 31,565,000
2011/12/01 255 259 251 259 29,187,000
2011/11/30 243 243 235 239 18,143,000
2011/11/29 240 250 239 248 28,103,000
2011/11/28 235 245 234 240 27,907,000
2011/11/25 220 229 219 226 20,535,000
2011/11/24 225 227 220 220 16,804,000
2011/11/22 225 234 223 229 25,415,000
2011/11/21 240 240 227 228 22,345,000
2011/11/18 248 248 244 245 11,497,000
2011/11/17 248 255 246 252 12,854,000
2011/11/16 260 262 251 251 10,017,000
2011/11/15 258 263 258 260 10,180,000
2011/11/14 263 265 260 260 8,060,000
2011/11/11 264 265 257 258 10,302,000
2011/11/10 262 265 260 261 13,131,000
2011/11/09 268 278 266 276 12,647,000
2011/11/08 275 278 262 265 9,860,000
2011/11/07 276 282 274 278 7,266,000
2011/11/04 279 282 274 277 13,841,000
2011/11/02 284 284 272 274 17,658,000
2011/11/01 302 303 291 291 11,497,000
2011/10/31 315 316 304 308 11,390,000
2011/10/28 324 328 317 321 10,606,000
2011/10/27 297 318 292 318 12,382,000
2011/10/26 291 301 288 299 7,599,000
2011/10/25 306 306 290 292 7,155,000
2011/10/24 303 304 298 303 4,405,000
2011/10/21 300 300 296 298 5,755,000
2011/10/20 306 308 298 299 6,723,000
2011/10/19 316 318 305 307 6,982,000
2011/10/18 305 312 303 311 7,788,000
2011/10/17 314 315 310 313 8,693,000
2011/10/14 306 307 301 307 8,068,000
2011/10/13 303 311 302 309 13,581,000
2011/10/12 285 302 285 301 17,466,000
2011/10/11 282 286 281 283 7,706,000
2011/10/07 272 279 271 275 13,815,000
2011/10/06 264 268 260 266 9,896,000
2011/10/05 270 272 256 258 15,421,000
2011/10/04 271 272 266 268 19,336,000
2011/10/03 282 287 278 279 18,727,000
2011/09/30 302 305 297 300 10,938,000
2011/09/29 303 305 296 300 21,666,000
2011/09/28 308 317 307 309 9,488,000
2011/09/27 304 308 300 306 10,832,000
2011/09/26 308 309 296 299 13,487,000
2011/09/22 319 319 305 305 15,904,000
2011/09/21 320 324 316 320 13,027,000
2011/09/20 326 328 320 320 16,470,000
2011/09/16 343 347 338 341 18,999,000
2011/09/15 331 340 329 340 19,384,000
2011/09/14 324 338 324 331 21,308,000
2011/09/13 314 328 311 326 20,742,000
2011/09/12 306 314 305 312 10,086,000
2011/09/09 316 323 312 313 13,526,000
2011/09/08 323 324 315 317 7,567,000
2011/09/07 315 319 313 316 11,527,000
2011/09/06 313 314 302 304 12,394,000
2011/09/05 324 325 315 316 8,223,000
2011/09/02 328 331 323 329 13,272,000
2011/09/01 325 329 323 327 9,747,000
2011/08/31 327 329 320 322 17,194,000
2011/08/30 335 341 330 331 18,050,000
2011/08/29 325 332 321 325 20,108,000
2011/08/26 317 320 314 317 11,856,000
2011/08/25 315 324 313 319 10,636,000
2011/08/24 321 326 310 310 13,603,000
2011/08/23 317 321 307 320 23,739,000
2011/08/22 317 323 313 313 14,583,000
2011/08/19 322 326 318 318 18,740,000
2011/08/18 331 335 329 329 20,364,000
2011/08/17 322 332 319 328 28,682,000
2011/08/16 336 344 320 322 49,513,000
2011/08/15 332 336 323 332 28,927,000
2011/08/12 340 340 323 325 32,777,000
2011/08/11 345 348 337 340 21,765,000
2011/08/10 362 365 353 357 17,074,000
2011/08/09 363 364 344 355 29,365,000
2011/08/08 381 383 376 377 8,997,000
2011/08/05 386 389 380 386 9,983,000
2011/08/04 403 407 398 400 11,949,000
2011/08/03 400 402 397 399 7,482,000
2011/08/02 411 411 405 406 5,478,000
2011/08/01 408 417 408 415 7,300,000
2011/07/29 407 409 398 405 11,812,000
2011/07/28 407 410 406 407 5,165,000
2011/07/27 415 415 408 410 8,512,000
2011/07/26 416 419 413 418 5,492,000
2011/07/25 420 420 414 415 7,172,000
2011/07/22 416 425 416 421 9,156,000
2011/07/21 417 419 413 415 6,731,000
2011/07/20 414 420 413 416 9,192,000
2011/07/19 416 417 410 410 9,987,000
2011/07/15 418 421 416 418 7,740,000
2011/07/14 425 426 420 420 7,315,000
2011/07/13 427 432 424 427 7,467,000
2011/07/12 430 432 428 431 6,667,000
2011/07/11 444 447 435 435 9,540,000
2011/07/08 447 451 445 446 8,746,000
2011/07/07 448 448 439 440 10,474,000
2011/07/06 445 450 443 447 9,874,000
2011/07/05 441 447 439 444 8,190,000
2011/07/04 439 440 435 439 6,045,000
2011/07/01 435 436 432 433 6,338,000
2011/06/30 429 432 426 431 7,243,000
2011/06/29 424 427 423 427 9,991,000
2011/06/28 417 422 416 417 10,139,000
2011/06/27 414 414 409 409 6,784,000
2011/06/24 406 420 406 417 11,790,000
2011/06/23 405 408 403 404 5,785,000
2011/06/22 406 411 404 409 10,984,000
2011/06/21 403 407 402 407 5,078,000
2011/06/20 399 402 398 400 5,678,000
2011/06/17 404 404 397 400 7,982,000
2011/06/16 408 413 402 403 10,231,000
2011/06/15 415 416 412 413 3,623,000
2011/06/14 406 416 405 413 5,486,000
2011/06/13 409 411 405 409 3,305,000
2011/06/10 416 419 413 413 7,149,000
2011/06/09 413 413 409 412 4,930,000
2011/06/08 418 423 414 415 14,180,000
2011/06/07 411 417 409 413 5,700,000
2011/06/06 420 421 410 410 7,229,000
2011/06/03 426 428 421 422 5,708,000
2011/06/02 427 429 423 424 9,181,000
2011/06/01 433 438 429 435 6,194,000
2011/05/31 423 434 422 434 8,495,000
2011/05/30 432 432 423 424 5,985,000
2011/05/27 432 438 430 433 5,335,000
2011/05/26 435 443 435 436 6,032,000
2011/05/25 429 436 428 434 8,569,000
2011/05/24 422 429 422 427 8,289,000
2011/05/23 428 428 421 424 5,550,000
2011/05/20 431 436 426 429 8,733,000
2011/05/19 436 441 428 430 9,878,000
2011/05/18 437 437 429 434 7,642,000
2011/05/17 438 438 429 434 9,136,000
2011/05/16 447 448 437 440 7,547,000
2011/05/13 463 464 447 448 8,073,000
2011/05/12 453 466 452 459 10,867,000
2011/05/11 459 466 457 461 12,930,000
2011/05/10 453 457 450 456 9,560,000
2011/05/09 459 462 451 452 7,974,000
2011/05/06 456 460 453 455 8,982,000
2011/05/02 451 463 450 463 9,509,000
2011/04/28 456 458 446 450 12,120,000
2011/04/27 452 456 451 452 6,682,000
2011/04/26 459 459 453 453 5,444,000
2011/04/25 455 466 455 461 9,535,000
2011/04/22 449 453 448 452 6,136,000
2011/04/21 449 455 448 452 7,058,000
2011/04/20 449 452 446 447 7,190,000
2011/04/19 449 451 443 446 9,277,000
2011/04/18 460 460 452 455 6,476,000
2011/04/15 459 462 457 460 4,210,000
2011/04/14 460 462 457 461 4,661,000
2011/04/13 458 466 457 464 7,517,000
2011/04/12 457 468 455 459 14,806,000
2011/04/11 457 464 455 459 4,733,000
2011/04/08 457 462 451 461 9,677,000
2011/04/07 463 464 454 456 8,408,000
2011/04/06 466 467 457 463 10,649,000
2011/04/05 477 478 465 465 8,305,000
2011/04/04 478 482 474 477 7,745,000
2011/04/01 480 483 474 475 8,813,000
2011/03/31 482 483 473 479 5,528,000
2011/03/30 469 480 469 479 6,359,000
2011/03/29 469 473 463 468 6,420,000
2011/03/28 464 475 462 473 7,333,000
2011/03/25 483 483 468 471 9,190,000
2011/03/24 481 485 472 476 10,952,000
2011/03/23 486 487 474 480 15,122,000
2011/03/22 490 497 484 492 10,848,000
2011/03/18 461 475 461 468 10,640,000
2011/03/17 440 468 438 460 14,384,000
2011/03/16 441 465 441 464 16,938,000
2011/03/15 468 471 404 433 22,874,000
2011/03/14 467 494 464 484 23,396,000
2011/03/11 521 526 520 521 16,638,000
2011/03/10 533 537 526 531 12,193,000
2011/03/09 536 539 534 536 8,847,000
2011/03/08 538 542 528 532 14,144,000
2011/03/07 545 548 539 540 8,670,000
2011/03/04 554 557 544 555 11,134,000
2011/03/03 542 546 540 545 9,727,000
2011/03/02 544 544 535 537 12,061,000
2011/03/01 545 553 544 550 13,928,000
2011/02/28 538 542 531 541 12,816,000
2011/02/25 538 544 535 540 11,026,000
2011/02/24 539 541 531 537 14,777,000
2011/02/23 548 559 542 543 14,918,000
2011/02/22 566 568 552 553 18,018,000
2011/02/21 580 582 571 575 13,001,000
2011/02/18 584 590 582 583 13,953,000
2011/02/17 579 582 575 582 16,783,000
2011/02/16 574 579 570 574 12,013,000
2011/02/15 578 579 570 574 13,379,000
2011/02/14 578 586 574 579 29,861,000
2011/02/10 545 564 543 558 24,089,000
2011/02/09 551 552 543 546 7,303,000
2011/02/08 551 552 546 550 11,070,000
2011/02/07 548 556 544 546 19,673,000
2011/02/04 533 539 533 539 10,055,000
2011/02/03 531 536 531 533 7,632,000
2011/02/02 530 537 528 531 12,888,000
2011/02/01 537 539 523 527 15,971,000
2011/01/31 527 541 523 535 27,120,000
2011/01/28 537 538 523 530 16,682,000
2011/01/27 540 544 533 539 13,927,000
2011/01/26 552 553 541 542 13,283,000
2011/01/25 552 558 550 555 8,192,000
2011/01/24 554 556 549 552 7,764,000
2011/01/21 560 562 553 555 10,307,000
2011/01/20 561 562 556 560 8,456,000
2011/01/19 570 572 563 564 8,503,000
2011/01/18 564 573 561 566 10,043,000
2011/01/17 572 574 563 566 8,044,000
2011/01/14 573 579 570 570 9,785,000
2011/01/13 583 584 576 578 9,039,000
2011/01/12 587 587 577 577 11,475,000
2011/01/11 573 583 570 580 15,261,000
2011/01/07 567 575 566 574 16,521,000
2011/01/06 572 572 566 567 8,745,000
2011/01/05 562 567 560 564 7,041,000
2011/01/04 560 571 556 562 9,815,000

このページの先頭へ