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
2019/12/30 3,020 3,035 2,991 3,025 492,700
2019/12/27 3,005 3,060 2,998 3,030 700,900
2019/12/26 2,925 2,993 2,925 2,988 942,600
2019/12/25 2,952 2,952 2,903 2,908 321,500
2019/12/24 2,944 2,955 2,925 2,929 389,600
2019/12/23 2,962 2,971 2,935 2,942 417,000
2019/12/20 2,920 2,964 2,920 2,955 817,700
2019/12/19 2,948 2,948 2,914 2,937 761,800
2019/12/18 3,015 3,035 2,977 2,978 1,113,800
2019/12/17 3,045 3,065 3,025 3,065 815,400
2019/12/16 3,035 3,055 2,993 2,997 447,000
2019/12/13 3,000 3,035 2,995 3,035 954,900
2019/12/12 2,962 2,967 2,921 2,921 734,300
2019/12/11 2,967 2,967 2,921 2,943 877,700
2019/12/10 3,010 3,020 2,988 3,005 533,200
2019/12/09 2,988 3,025 2,978 3,020 868,300
2019/12/06 2,946 2,969 2,941 2,952 650,700
2019/12/05 2,923 2,956 2,915 2,956 1,027,100
2019/12/04 2,889 2,897 2,860 2,885 722,100
2019/12/03 2,892 2,927 2,883 2,906 700,900
2019/12/02 2,872 2,942 2,872 2,942 789,400
2019/11/29 2,903 2,919 2,869 2,870 671,800
2019/11/28 2,920 2,931 2,884 2,894 584,700
2019/11/27 2,901 2,920 2,882 2,920 687,700
2019/11/26 2,935 2,972 2,906 2,907 1,059,500
2019/11/25 2,898 2,932 2,895 2,916 702,200
2019/11/22 2,872 2,902 2,855 2,856 850,900
2019/11/21 2,912 2,942 2,857 2,883 1,179,800
2019/11/20 2,975 2,983 2,906 2,927 1,190,500
2019/11/19 3,020 3,050 3,015 3,030 354,200
2019/11/18 3,035 3,040 3,000 3,025 317,000
2019/11/15 2,971 3,035 2,971 3,025 505,500
2019/11/14 3,030 3,030 2,963 2,976 758,600
2019/11/13 3,035 3,050 3,000 3,020 358,200
2019/11/12 3,065 3,070 3,015 3,050 478,700
2019/11/11 3,050 3,070 3,025 3,030 527,100
2019/11/08 3,060 3,060 3,025 3,035 783,400
2019/11/07 3,030 3,055 3,000 3,005 682,300
2019/11/06 3,030 3,075 3,025 3,075 729,300
2019/11/05 3,060 3,075 3,005 3,020 1,042,800
2019/11/01 2,900 2,941 2,801 2,932 1,456,200
2019/10/31 3,100 3,100 2,881 2,976 1,731,800
2019/10/30 3,100 3,100 3,050 3,080 921,700
2019/10/29 3,140 3,145 3,100 3,120 508,300
2019/10/28 3,090 3,155 3,090 3,110 818,200
2019/10/25 3,055 3,065 3,030 3,065 548,300
2019/10/24 3,050 3,070 3,025 3,040 692,800
2019/10/23 2,953 3,035 2,946 3,030 1,154,100
2019/10/21 2,960 2,971 2,923 2,940 1,539,800
2019/10/18 2,996 3,030 2,988 3,010 526,700
2019/10/17 2,950 3,040 2,933 3,015 1,029,100
2019/10/16 3,015 3,040 2,945 2,953 1,423,300
2019/10/15 2,960 3,050 2,950 2,985 1,890,900
2019/10/11 2,846 2,900 2,842 2,890 1,582,600
2019/10/10 2,758 2,796 2,727 2,796 805,200
2019/10/09 2,740 2,760 2,714 2,749 661,400
2019/10/08 2,762 2,799 2,756 2,763 673,300
2019/10/07 2,781 2,788 2,732 2,742 646,700
2019/10/04 2,783 2,795 2,726 2,740 1,140,200
2019/10/03 2,693 2,767 2,692 2,762 1,023,200
2019/10/02 2,739 2,760 2,718 2,760 1,015,000
2019/10/01 2,720 2,789 2,716 2,775 1,115,200
2019/09/30 2,773 2,807 2,721 2,730 1,307,000
2019/09/27 2,771 2,790 2,737 2,770 1,048,900
2019/09/26 2,839 2,869 2,818 2,820 1,165,000
2019/09/25 2,788 2,810 2,761 2,794 1,372,900
2019/09/24 2,835 2,865 2,797 2,805 1,779,000
2019/09/20 2,911 2,930 2,855 2,861 1,451,900
2019/09/19 2,914 2,959 2,898 2,908 1,217,100
2019/09/18 2,878 2,933 2,860 2,900 1,051,300
2019/09/17 2,835 2,913 2,824 2,879 1,996,100
2019/09/13 2,951 2,957 2,924 2,939 1,560,400
2019/09/12 2,937 2,954 2,914 2,916 1,630,400
2019/09/11 2,850 2,896 2,850 2,887 1,878,100
2019/09/10 2,763 2,819 2,759 2,808 1,512,500
2019/09/09 2,708 2,758 2,704 2,747 914,700
2019/09/06 2,728 2,737 2,696 2,708 1,257,700
2019/09/05 2,648 2,745 2,648 2,729 2,165,300
2019/09/04 2,554 2,614 2,542 2,611 1,268,800
2019/09/03 2,530 2,578 2,530 2,554 1,043,900
2019/09/02 2,503 2,541 2,499 2,524 934,600
2019/08/30 2,513 2,519 2,498 2,502 1,300,800
2019/08/29 2,500 2,511 2,484 2,496 635,300
2019/08/28 2,500 2,505 2,489 2,498 744,300
2019/08/27 2,490 2,525 2,489 2,495 871,600
2019/08/26 2,411 2,470 2,395 2,464 1,243,700
2019/08/23 2,480 2,520 2,469 2,510 1,271,000
2019/08/22 2,451 2,463 2,434 2,454 540,800
2019/08/21 2,459 2,469 2,436 2,467 584,500
2019/08/20 2,474 2,478 2,440 2,471 1,446,700
2019/08/19 2,433 2,447 2,422 2,445 779,000
2019/08/16 2,400 2,425 2,390 2,413 792,200
2019/08/15 2,357 2,408 2,351 2,408 847,100
2019/08/14 2,450 2,467 2,415 2,418 978,600
2019/08/13 2,388 2,392 2,349 2,390 1,449,800
2019/08/09 2,447 2,459 2,418 2,427 866,700
2019/08/08 2,461 2,470 2,416 2,427 1,193,900
2019/08/07 2,473 2,473 2,435 2,464 1,472,900
2019/08/06 2,422 2,492 2,409 2,492 1,384,000
2019/08/05 2,535 2,543 2,472 2,508 1,719,800
2019/08/02 2,554 2,564 2,527 2,560 2,187,000
2019/08/01 2,650 2,674 2,604 2,655 1,172,000
2019/07/31 2,688 2,726 2,674 2,687 1,769,500
2019/07/30 2,751 2,756 2,700 2,732 964,200
2019/07/29 2,737 2,745 2,717 2,737 938,600
2019/07/26 2,702 2,726 2,694 2,719 919,900
2019/07/25 2,737 2,752 2,705 2,741 1,151,200
2019/07/24 2,745 2,767 2,724 2,727 1,271,700
2019/07/23 2,637 2,716 2,626 2,695 1,970,800
2019/07/22 2,636 2,640 2,608 2,613 892,100
2019/07/19 2,587 2,615 2,568 2,597 1,072,700
2019/07/18 2,598 2,599 2,547 2,563 1,293,700
2019/07/17 2,632 2,644 2,604 2,632 971,300
2019/07/16 2,647 2,655 2,626 2,637 735,500
2019/07/12 2,698 2,705 2,646 2,648 653,600
2019/07/11 2,649 2,682 2,639 2,667 1,060,000
2019/07/10 2,675 2,688 2,652 2,663 1,388,200
2019/07/09 2,738 2,738 2,687 2,700 971,600
2019/07/08 2,786 2,787 2,738 2,748 961,500
2019/07/05 2,778 2,789 2,748 2,788 1,076,300
2019/07/04 2,759 2,788 2,744 2,761 1,105,800
2019/07/03 2,718 2,718 2,683 2,714 1,151,800
2019/07/02 2,691 2,769 2,690 2,762 1,277,600
2019/07/01 2,639 2,719 2,631 2,707 2,081,300
2019/06/28 2,568 2,591 2,555 2,579 832,000
2019/06/27 2,517 2,568 2,514 2,567 1,450,300
2019/06/26 2,455 2,497 2,448 2,481 898,100
2019/06/25 2,495 2,503 2,467 2,472 650,500
2019/06/24 2,476 2,502 2,469 2,473 462,500
2019/06/21 2,474 2,509 2,461 2,474 1,299,400
2019/06/20 2,454 2,463 2,428 2,457 995,300
2019/06/19 2,400 2,435 2,398 2,406 889,500
2019/06/18 2,360 2,388 2,343 2,355 600,000
2019/06/17 2,340 2,386 2,340 2,365 529,800
2019/06/14 2,346 2,364 2,315 2,360 836,900
2019/06/13 2,418 2,423 2,351 2,370 994,300
2019/06/12 2,417 2,433 2,406 2,420 599,900
2019/06/11 2,394 2,451 2,393 2,433 781,800
2019/06/10 2,401 2,413 2,386 2,396 791,300
2019/06/07 2,364 2,385 2,351 2,370 596,400
2019/06/06 2,376 2,399 2,354 2,365 741,600
2019/06/05 2,395 2,420 2,368 2,401 1,669,600
2019/06/04 2,268 2,319 2,261 2,318 1,433,500
2019/06/03 2,280 2,293 2,234 2,255 1,181,500
2019/05/31 2,327 2,342 2,307 2,316 1,047,500
2019/05/30 2,306 2,355 2,306 2,354 647,200
2019/05/29 2,335 2,346 2,314 2,331 1,154,900
2019/05/28 2,379 2,393 2,362 2,362 722,800
2019/05/27 2,389 2,395 2,365 2,375 474,600
2019/05/24 2,372 2,400 2,341 2,380 853,900
2019/05/23 2,410 2,427 2,378 2,402 1,327,900
2019/05/22 2,477 2,479 2,405 2,434 1,221,900
2019/05/21 2,510 2,513 2,456 2,469 1,684,600
2019/05/20 2,570 2,590 2,543 2,571 713,200
2019/05/17 2,565 2,591 2,525 2,565 887,000
2019/05/16 2,577 2,577 2,496 2,529 877,700
2019/05/15 2,550 2,570 2,520 2,565 917,700
2019/05/14 2,471 2,553 2,471 2,551 1,013,900
2019/05/13 2,570 2,573 2,531 2,556 854,700
2019/05/10 2,588 2,629 2,556 2,578 1,120,500
2019/05/09 2,620 2,638 2,573 2,616 1,408,900
2019/05/08 2,664 2,677 2,647 2,675 1,459,700
2019/05/07 2,775 2,792 2,712 2,727 1,539,500
2019/04/26 2,787 2,830 2,758 2,820 1,518,600
2019/04/25 2,810 2,810 2,767 2,789 1,138,300
2019/04/24 2,851 2,858 2,805 2,812 1,282,500
2019/04/23 2,840 2,847 2,801 2,818 977,700
2019/04/22 2,781 2,841 2,757 2,828 1,110,600
2019/04/19 2,775 2,779 2,740 2,766 662,300
2019/04/18 2,776 2,777 2,746 2,752 615,000
2019/04/17 2,700 2,777 2,697 2,768 1,252,600
2019/04/16 2,707 2,734 2,692 2,701 752,900
2019/04/15 2,689 2,717 2,672 2,710 1,060,700
2019/04/12 2,645 2,665 2,603 2,651 742,200
2019/04/11 2,625 2,646 2,598 2,643 762,400
2019/04/10 2,611 2,655 2,610 2,655 582,000
2019/04/09 2,590 2,654 2,590 2,651 669,600
2019/04/08 2,687 2,694 2,629 2,637 788,500
2019/04/05 2,610 2,675 2,609 2,668 1,077,000
2019/04/04 2,583 2,633 2,570 2,613 1,445,900
2019/04/03 2,483 2,584 2,483 2,562 1,630,900
2019/04/02 2,500 2,517 2,466 2,478 921,800
2019/04/01 2,419 2,468 2,418 2,447 935,400
2019/03/29 2,365 2,401 2,365 2,381 860,100
2019/03/28 2,392 2,396 2,337 2,341 1,213,500
2019/03/27 2,446 2,455 2,408 2,427 673,400
2019/03/26 2,402 2,470 2,380 2,452 1,180,300
2019/03/25 2,407 2,407 2,347 2,382 1,185,600
2019/03/22 2,438 2,471 2,424 2,457 1,252,500
2019/03/20 2,402 2,418 2,400 2,414 484,500
2019/03/19 2,425 2,433 2,403 2,405 682,900
2019/03/18 2,431 2,436 2,406 2,417 835,900
2019/03/15 2,450 2,450 2,417 2,419 650,100
2019/03/14 2,453 2,473 2,416 2,421 803,100
2019/03/13 2,454 2,491 2,411 2,435 765,800
2019/03/12 2,440 2,485 2,437 2,465 993,500
2019/03/11 2,435 2,435 2,393 2,410 980,000
2019/03/08 2,480 2,506 2,422 2,447 2,093,800
2019/03/07 2,542 2,552 2,506 2,522 772,700
2019/03/06 2,536 2,573 2,530 2,570 961,800
2019/03/05 2,576 2,586 2,545 2,548 735,100
2019/03/04 2,582 2,596 2,555 2,578 735,600
2019/03/01 2,606 2,620 2,533 2,552 1,171,900
2019/02/28 2,653 2,655 2,598 2,610 982,800
2019/02/27 2,647 2,667 2,632 2,653 588,400
2019/02/26 2,683 2,690 2,636 2,640 521,700
2019/02/25 2,675 2,709 2,641 2,665 838,400
2019/02/22 2,656 2,659 2,633 2,642 811,000
2019/02/21 2,647 2,716 2,626 2,706 1,056,900
2019/02/20 2,675 2,699 2,646 2,649 666,400
2019/02/19 2,650 2,661 2,628 2,658 813,100
2019/02/18 2,639 2,652 2,614 2,634 770,500
2019/02/15 2,572 2,591 2,555 2,590 585,300
2019/02/14 2,555 2,589 2,536 2,580 870,700
2019/02/13 2,595 2,615 2,564 2,583 1,054,900
2019/02/12 2,529 2,608 2,505 2,572 1,296,300
2019/02/08 2,582 2,584 2,511 2,540 1,228,700
2019/02/07 2,674 2,688 2,618 2,648 829,200
2019/02/06 2,648 2,707 2,636 2,687 1,243,400
2019/02/05 2,592 2,664 2,590 2,626 967,500
2019/02/04 2,600 2,623 2,565 2,595 1,262,000
2019/02/01 2,738 2,744 2,598 2,630 1,252,900
2019/01/31 2,640 2,778 2,586 2,712 2,047,900
2019/01/30 2,630 2,648 2,588 2,595 910,200
2019/01/29 2,590 2,614 2,572 2,609 732,600
2019/01/28 2,671 2,683 2,615 2,615 648,900
2019/01/25 2,646 2,688 2,643 2,661 681,800
2019/01/24 2,595 2,643 2,567 2,635 756,800
2019/01/23 2,603 2,655 2,597 2,630 832,400
2019/01/22 2,698 2,717 2,632 2,645 787,200
2019/01/21 2,649 2,697 2,643 2,675 1,154,800
2019/01/18 2,555 2,619 2,551 2,585 964,400
2019/01/17 2,575 2,585 2,508 2,516 1,006,800
2019/01/16 2,620 2,626 2,527 2,545 790,300
2019/01/15 2,526 2,614 2,496 2,589 1,100,800
2019/01/11 2,511 2,554 2,492 2,550 1,100,000
2019/01/10 2,490 2,523 2,476 2,511 831,100
2019/01/09 2,500 2,516 2,465 2,489 647,500
2019/01/08 2,481 2,525 2,470 2,488 1,170,400
2019/01/07 2,413 2,469 2,407 2,431 1,030,100
2019/01/04 2,300 2,334 2,251 2,318 1,113,300

このページの先頭へ