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
2013/12/30 476 479 472 474 12,286,000
2013/12/27 467 481 462 477 28,130,000
2013/12/26 463 473 462 463 19,123,000
2013/12/25 456 464 452 462 18,487,000
2013/12/24 447 457 446 456 24,557,000
2013/12/20 441 447 440 444 13,684,000
2013/12/19 445 448 440 442 12,470,000
2013/12/18 440 444 439 442 8,222,000
2013/12/17 443 445 438 440 5,879,000
2013/12/16 446 448 440 441 8,670,000
2013/12/13 446 451 445 448 13,277,000
2013/12/12 444 451 443 446 12,392,000
2013/12/11 447 449 442 447 7,966,000
2013/12/10 451 451 446 449 6,869,000
2013/12/09 454 454 448 451 9,089,000
2013/12/06 446 451 442 446 13,145,000
2013/12/05 449 453 441 443 14,139,000
2013/12/04 451 454 445 447 14,192,000
2013/12/03 451 461 451 455 19,253,000
2013/12/02 459 463 455 457 14,649,000
2013/11/29 455 461 448 455 28,324,000
2013/11/28 441 451 441 450 29,271,000
2013/11/27 428 436 427 432 11,299,000
2013/11/26 431 434 427 428 10,261,000
2013/11/25 437 437 429 434 10,708,000
2013/11/22 438 444 433 436 18,101,000
2013/11/21 434 441 433 437 16,166,000
2013/11/20 435 436 431 434 5,075,000
2013/11/19 430 435 428 433 8,226,000
2013/11/18 441 442 431 434 14,336,000
2013/11/15 424 435 422 434 20,278,000
2013/11/14 413 420 412 417 10,455,000
2013/11/13 408 411 406 410 12,825,000
2013/11/12 411 416 408 416 9,010,000
2013/11/11 416 419 409 411 8,649,000
2013/11/08 407 413 404 410 7,771,000
2013/11/07 416 421 411 412 10,156,000
2013/11/06 407 419 407 415 11,724,000
2013/11/05 410 413 405 408 14,468,000
2013/11/01 418 419 400 407 19,889,000
2013/10/31 444 445 405 414 48,401,000
2013/10/30 439 448 436 443 24,032,000
2013/10/29 440 441 431 432 12,419,000
2013/10/28 439 443 434 443 8,818,000
2013/10/25 442 447 435 436 13,020,000
2013/10/24 437 444 435 443 14,143,000
2013/10/23 457 459 440 441 19,453,000
2013/10/22 456 457 451 453 8,196,000
2013/10/21 455 462 454 459 10,993,000
2013/10/18 451 458 447 455 18,761,000
2013/10/17 449 452 444 448 10,179,000
2013/10/16 441 449 441 445 15,353,000
2013/10/15 444 455 443 443 27,278,000
2013/10/11 439 443 435 443 20,937,000
2013/10/10 426 437 425 437 24,928,000
2013/10/09 414 430 412 426 20,232,000
2013/10/08 405 420 402 417 25,619,000
2013/10/07 420 425 411 412 15,484,000
2013/10/04 429 429 412 422 26,050,000
2013/10/03 430 435 425 430 11,229,000
2013/10/02 438 444 425 428 23,169,000
2013/10/01 441 445 435 436 17,064,000
2013/09/30 450 452 441 443 19,099,000
2013/09/27 464 466 456 462 15,471,000
2013/09/26 457 469 450 469 27,207,000
2013/09/25 449 456 445 452 18,874,000
2013/09/24 455 458 449 451 15,810,000
2013/09/20 465 466 451 456 23,160,000
2013/09/19 469 476 462 471 32,641,000
2013/09/18 448 461 442 457 30,824,000
2013/09/17 448 460 439 439 21,586,000
2013/09/13 457 458 442 445 23,067,000
2013/09/12 451 467 451 461 21,863,000
2013/09/11 462 469 447 453 26,473,000
2013/09/10 438 462 438 458 35,279,000
2013/09/09 435 438 429 432 15,978,000
2013/09/06 430 437 422 426 23,681,000
2013/09/05 430 434 423 425 29,729,000
2013/09/04 404 422 404 416 25,897,000
2013/09/03 394 409 394 407 18,272,000
2013/09/02 390 391 383 389 8,394,000
2013/08/30 391 396 389 389 12,200,000
2013/08/29 383 391 383 389 14,144,000
2013/08/28 377 384 376 381 8,859,000
2013/08/27 389 390 382 385 9,643,000
2013/08/26 396 397 386 393 8,846,000
2013/08/23 390 398 389 393 11,550,000
2013/08/22 384 388 380 384 10,423,000
2013/08/21 392 393 383 388 12,335,000
2013/08/20 401 404 388 389 15,348,000
2013/08/19 405 410 396 405 14,557,000
2013/08/16 403 414 400 404 34,184,000
2013/08/15 392 411 392 406 40,781,000
2013/08/14 395 395 389 392 16,391,000
2013/08/13 375 394 375 393 23,862,000
2013/08/12 374 376 370 371 13,048,000
2013/08/09 376 388 376 380 17,615,000
2013/08/08 377 385 374 374 15,773,000
2013/08/07 376 382 373 377 15,386,000
2013/08/06 378 384 375 383 18,984,000
2013/08/05 379 381 369 379 15,908,000
2013/08/02 380 387 374 381 25,534,000
2013/08/01 375 379 370 376 21,668,000
2013/07/31 385 393 376 378 23,649,000
2013/07/30 374 387 374 386 21,413,000
2013/07/29 382 383 369 371 15,688,000
2013/07/26 399 399 388 391 15,113,000
2013/07/25 414 414 402 405 14,890,000
2013/07/24 424 424 410 413 15,757,000
2013/07/23 417 423 415 421 10,444,000
2013/07/22 420 425 414 422 20,694,000
2013/07/19 420 421 407 414 19,880,000
2013/07/18 425 429 414 420 18,179,000
2013/07/17 412 422 412 421 18,197,000
2013/07/16 414 418 411 415 13,264,000
2013/07/12 406 412 403 407 17,189,000
2013/07/11 402 409 401 406 14,494,000
2013/07/10 408 415 401 407 17,048,000
2013/07/09 404 412 404 410 14,824,000
2013/07/08 412 419 401 401 19,416,000
2013/07/05 410 415 408 410 13,456,000
2013/07/04 405 410 402 407 13,895,000
2013/07/03 409 411 400 409 15,718,000
2013/07/02 401 413 400 412 18,658,000
2013/07/01 393 400 389 399 18,799,000
2013/06/28 385 393 383 387 15,841,000
2013/06/27 374 380 362 380 19,764,000
2013/06/26 393 393 368 370 21,603,000
2013/06/25 381 398 380 385 33,333,000
2013/06/24 389 393 381 382 13,832,000
2013/06/21 378 386 367 382 22,177,000
2013/06/20 380 396 379 389 21,492,000
2013/06/19 394 405 381 385 39,543,000
2013/06/18 362 388 361 381 40,502,000
2013/06/17 347 361 347 359 14,057,000
2013/06/14 355 362 349 352 30,939,000
2013/06/13 350 351 336 340 18,944,000
2013/06/12 344 360 341 355 18,158,000
2013/06/11 356 358 344 352 21,358,000
2013/06/10 352 359 349 356 18,303,000
2013/06/07 340 345 328 341 28,762,000
2013/06/06 353 356 341 349 32,618,000
2013/06/05 378 384 360 360 31,827,000
2013/06/04 362 376 355 372 41,356,000
2013/06/03 361 363 353 358 28,349,000
2013/05/31 388 389 363 369 35,434,000
2013/05/30 399 400 379 385 33,709,000
2013/05/29 413 414 403 405 19,169,000
2013/05/28 402 416 398 408 24,428,000
2013/05/27 407 419 399 402 27,267,000
2013/05/24 435 448 400 419 50,774,000
2013/05/23 450 482 422 422 64,789,000
2013/05/22 449 449 440 443 18,693,000
2013/05/21 443 461 439 445 39,619,000
2013/05/20 417 441 415 437 54,369,000
2013/05/17 391 412 387 406 28,065,000
2013/05/16 404 405 379 394 30,450,000
2013/05/15 410 414 402 404 17,745,000
2013/05/14 412 413 403 406 15,014,000
2013/05/13 419 426 404 410 34,328,000
2013/05/10 416 420 410 412 29,249,000
2013/05/09 414 417 407 408 14,430,000
2013/05/08 414 417 411 414 18,452,000
2013/05/07 412 421 407 412 29,809,000
2013/05/02 411 414 397 402 38,268,000
2013/05/01 396 425 390 418 59,209,000
2013/04/30 402 419 399 405 70,720,000
2013/04/26 389 391 381 390 26,766,000
2013/04/25 388 392 382 386 39,371,000
2013/04/24 377 398 376 394 53,532,000
2013/04/23 366 374 361 369 25,215,000
2013/04/22 367 370 365 367 17,426,000
2013/04/19 358 366 355 363 26,278,000
2013/04/18 364 369 350 351 40,686,000
2013/04/17 353 369 351 360 48,556,000
2013/04/16 339 354 337 345 38,858,000
2013/04/15 355 361 344 347 36,394,000
2013/04/12 333 359 332 358 73,544,000
2013/04/11 335 336 327 333 29,899,000
2013/04/10 322 329 318 321 19,287,000
2013/04/09 332 334 320 323 20,387,000
2013/04/08 313 327 312 326 31,837,000
2013/04/05 319 320 301 302 32,944,000
2013/04/04 300 308 288 307 38,390,000
2013/04/03 308 315 306 307 26,351,000
2013/04/02 291 305 287 302 30,403,000
2013/04/01 308 308 295 295 19,014,000
2013/03/29 308 310 298 309 22,306,000
2013/03/28 322 322 306 309 25,258,000
2013/03/27 322 324 317 322 13,826,000
2013/03/26 321 321 317 320 15,680,000
2013/03/25 331 334 325 326 14,071,000
2013/03/22 332 336 326 331 17,625,000
2013/03/21 346 350 331 335 38,561,000
2013/03/19 331 346 328 342 43,289,000
2013/03/18 331 333 322 324 25,217,000
2013/03/15 319 339 318 336 52,591,000
2013/03/14 324 325 313 317 18,441,000
2013/03/13 320 325 318 323 15,504,000
2013/03/12 327 329 320 322 18,414,000
2013/03/11 322 329 321 325 19,169,000
2013/03/08 315 323 313 319 37,646,000
2013/03/07 312 315 310 311 16,014,000
2013/03/06 311 313 308 310 11,437,000
2013/03/05 316 317 306 308 28,510,000
2013/03/04 326 328 315 317 15,960,000
2013/03/01 326 327 321 323 24,452,000
2013/02/28 324 328 322 325 19,023,000
2013/02/27 322 325 316 319 17,445,000
2013/02/26 316 331 315 319 36,845,000
2013/02/25 316 326 315 322 40,149,000
2013/02/22 303 310 300 308 19,624,000
2013/02/21 304 308 302 304 16,738,000
2013/02/20 313 314 306 307 16,566,000
2013/02/19 304 313 304 307 22,591,000
2013/02/18 304 311 303 307 21,732,000
2013/02/15 300 303 288 300 40,918,000
2013/02/14 305 312 300 306 30,576,000
2013/02/13 314 315 302 306 26,905,000
2013/02/12 325 332 317 318 21,240,000
2013/02/08 325 329 316 318 46,672,000
2013/02/07 324 340 321 329 44,102,000
2013/02/06 314 330 312 324 49,777,000
2013/02/05 299 308 298 306 38,885,000
2013/02/04 296 314 287 308 58,946,000
2013/02/01 298 298 289 296 66,676,000
2013/01/31 284 305 263 301 130,134,000
2013/01/30 287 288 281 285 13,530,000
2013/01/29 278 288 277 285 16,763,000
2013/01/28 289 289 277 281 32,178,000
2013/01/25 290 291 283 287 21,189,000
2013/01/24 274 284 273 282 31,491,000
2013/01/23 287 291 277 279 39,357,000
2013/01/22 297 300 290 297 43,056,000
2013/01/21 297 308 291 300 59,426,000
2013/01/18 288 301 283 297 54,555,000
2013/01/17 282 285 267 275 49,884,000
2013/01/16 288 288 278 279 37,785,000
2013/01/15 285 295 283 291 44,675,000
2013/01/11 279 284 278 280 29,259,000
2013/01/10 267 280 265 273 37,678,000
2013/01/09 262 266 258 264 29,919,000
2013/01/08 264 271 257 260 33,437,000
2013/01/07 261 267 256 263 26,444,000
2013/01/04 266 267 259 259 27,131,000

このページの先頭へ